Красноярскэнергосбыт
KRSBP
22.28 ₽ -3.13% ↓История котировок KRSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 2.84 | 3 | 3.1 | 2.69 | +4.53% | 32 | 71,000 | 203,080 |
| 2015-12-29 | 2.73 | 2.87 | 2.87 | 2.73 | +7.09% | 9 | 10,000 | 28,110 |
| 2015-12-28 | 2.65 | 2.68 | 2.98 | 2.46 | +5.93% | 41 | 329,000 | 940,770 |
| 2015-12-25 | 2.53 | 2.53 | 2.53 | 2.53 | -2.69% | 1 | 1,000 | 2,530 |
| 2015-12-24 | 2.6 | 2.6 | 2.6 | 2.6 | +0.78% | 1 | 2,000 | 5,200 |
| 2015-12-23 | 2.59 | 2.58 | 2.59 | 2.58 | -6.18% | 4 | 7,000 | 18,070 |
| 2015-12-22 | 2.58 | 2.75 | 2.75 | 2.58 | +10.44% | 18 | 70,000 | 190,000 |
| 2015-12-21 | 2.49 | 2.49 | 2.49 | 2.49 | -2.73% | 1 | 1,000 | 2,490 |
| 2015-12-18 | 2.56 | 2.56 | 2.56 | 2.56 | +3.64% | 1 | 1,000 | 2,560 |
| 2015-12-16 | 2.52 | 2.47 | 2.52 | 2.47 | -5.00% | 3 | 3,000 | 7,470 |
| 2015-12-15 | 2.08 | 2.6 | 2.6 | 2.08 | -3.35% | 16 | 31,000 | 73,340 |
| 2015-12-14 | 2.48 | 2.69 | 2.7 | 2.48 | +5.91% | 24 | 27,000 | 69,490 |
| 2015-12-11 | 2.45 | 2.54 | 2.54 | 2.45 | -0.39% | 14 | 14,000 | 35,230 |
| 2015-12-10 | 2.72 | 2.55 | 2.72 | 1.63 | -6.25% | 38 | 145,000 | 318,540 |
| 2015-12-09 | 2.61 | 2.72 | 2.72 | 2.61 | +4.62% | 6 | 7,000 | 18,830 |
| 2015-12-08 | 2.57 | 2.6 | 2.75 | 2.55 | +0.78% | 13 | 15,000 | 38,870 |
| 2015-12-07 | 2.61 | 2.58 | 2.61 | 2.58 | -3.73% | 4 | 4,000 | 10,380 |
| 2015-12-04 | 2.65 | 2.68 | 2.68 | 2.65 | +4.28% | 6 | 18,000 | 47,870 |
| 2015-12-03 | 2.66 | 2.57 | 2.66 | 2.57 | -4.10% | 4 | 4,000 | 10,460 |
| 2015-12-02 | 2.66 | 2.68 | 2.68 | 2.66 | +3.47% | 3 | 3,000 | 8,010 |
| 2015-12-01 | 2.58 | 2.59 | 2.61 | 2.55 | -3.36% | 13 | 13,000 | 33,550 |
| 2015-11-30 | 2.68 | 2.68 | 2.68 | 2.68 | -3.94% | 1 | 1,000 | 2,680 |
| 2015-11-27 | 2.79 | 2.79 | 2.79 | 2.79 | 0.00% | 1 | 1,000 | 2,790 |
| 2015-11-26 | 2.66 | 2.79 | 2.79 | 2.66 | +4.10% | 5 | 5,000 | 13,610 |
| 2015-11-25 | 2.57 | 2.68 | 2.68 | 2.5 | -1.11% | 8 | 16,000 | 40,470 |
| 2015-11-24 | 2.85 | 2.71 | 3.17 | 2.68 | -1.81% | 14 | 72,000 | 208,240 |
| 2015-11-23 | 2.56 | 2.76 | 2.76 | 2.51 | +4.15% | 25 | 36,000 | 92,990 |
| 2015-11-20 | 2.8 | 2.65 | 2.8 | 2.61 | -1.85% | 13 | 16,000 | 43,520 |
| 2015-11-19 | 2.64 | 2.7 | 2.7 | 2.64 | +2.27% | 6 | 46,000 | 123,100 |
| 2015-11-18 | 2.55 | 2.64 | 2.64 | 2.5 | -2.22% | 7 | 7,000 | 17,900 |
| 2015-11-17 | 2.48 | 2.7 | 2.7 | 2.48 | +8.43% | 17 | 35,000 | 92,070 |
| 2015-11-16 | 2.38 | 2.49 | 2.49 | 2.38 | +15.81% | 17 | 27,000 | 65,400 |
| 2015-11-13 | 2.51 | 2.15 | 2.51 | 2.15 | -14.68% | 10 | 49,000 | 112,060 |
| 2015-11-11 | 2.4 | 2.52 | 2.55 | 2.4 | -7.01% | 13 | 28,000 | 70,470 |
| 2015-11-06 | 2.7 | 2.71 | 2.71 | 2.7 | +0.37% | 5 | 12,000 | 32,410 |
| 2015-11-03 | 2.53 | 2.7 | 2.7 | 2.46 | +3.05% | 22 | 40,000 | 100,330 |
| 2015-10-30 | 2.62 | 2.62 | 2.62 | 2.62 | +3.97% | 1 | 1,000 | 2,620 |
| 2015-10-29 | 2.52 | 2.52 | 2.52 | 2.52 | -5.62% | 1 | 1,000 | 2,520 |
| 2015-10-28 | 2.65 | 2.67 | 2.97 | 2.6 | -8.87% | 9 | 32,000 | 84,510 |
| 2015-10-27 | 2.95 | 2.93 | 3.05 | 2.91 | -2.33% | 9 | 64,000 | 192,790 |
| 2015-10-26 | 2.63 | 3 | 3 | 2.63 | +13.21% | 7 | 30,000 | 86,520 |
| 2015-10-23 | 2.08 | 2.65 | 3 | 2.07 | +6.00% | 48 | 134,000 | 351,990 |
| 2015-10-22 | 2.49 | 2.5 | 2.5 | 2.49 | +3.31% | 3 | 3,000 | 7,490 |
| 2015-10-21 | 2.4 | 2.42 | 2.42 | 2.4 | +2.54% | 3 | 10,000 | 24,110 |
| 2015-10-20 | 2.38 | 2.36 | 2.38 | 2.36 | -5.60% | 2 | 2,000 | 4,740 |
| 2015-10-19 | 2.49 | 2.5 | 2.5 | 2.49 | +3.31% | 4 | 10,000 | 24,990 |
| 2015-10-16 | 2.43 | 2.42 | 2.43 | 2.42 | -3.20% | 2 | 2,000 | 4,850 |
| 2015-10-14 | 2.5 | 2.5 | 2.5 | 2.5 | -1.96% | 1 | 1,000 | 2,500 |
| 2015-10-13 | 2.54 | 2.55 | 2.55 | 2.54 | 0.00% | 3 | 3,000 | 7,640 |
| 2015-10-12 | 2.57 | 2.55 | 2.57 | 2.55 | -1.92% | 2 | 2,000 | 5,120 |
| 2015-10-09 | 2.7 | 2.6 | 2.7 | 2.56 | -0.76% | 20 | 32,000 | 83,370 |
| 2015-10-08 | 2.67 | 2.62 | 2.8 | 2.55 | -10.88% | 29 | 93,000 | 245,720 |
| 2015-10-07 | 3 | 2.94 | 3.08 | 2.94 | -2.33% | 37 | 123,000 | 373,090 |
| 2015-10-06 | 2.9 | 3.01 | 3.01 | 2.87 | +6.74% | 40 | 297,000 | 865,010 |
| 2015-10-05 | 2.84 | 2.82 | 2.93 | 2.8 | -4.08% | 26 | 72,000 | 204,190 |
| 2015-10-02 | 2.88 | 2.94 | 2.94 | 2.78 | +1.38% | 18 | 47,000 | 135,680 |
| 2015-10-01 | 2.91 | 2.9 | 2.91 | 2.82 | 0.00% | 23 | 45,000 | 129,630 |
| 2015-09-30 | 2.97 | 2.9 | 2.97 | 2.9 | +1.75% | 7 | 22,000 | 63,980 |
| 2015-09-28 | 2.91 | 2.85 | 2.94 | 2.85 | -5.00% | 9 | 14,000 | 40,180 |
| 2015-09-25 | 2.9 | 3 | 3 | 2.9 | +0.33% | 12 | 131,000 | 391,880 |
| 2015-09-24 | 2.99 | 2.99 | 3.01 | 2.86 | +1.70% | 11 | 22,000 | 65,830 |
| 2015-09-23 | 2.88 | 2.94 | 2.94 | 2.87 | -2.65% | 5 | 5,000 | 14,450 |
| 2015-09-22 | 2.91 | 3.02 | 3.02 | 2.91 | +0.67% | 5 | 5,000 | 14,880 |
| 2015-09-21 | 3 | 3 | 3 | 3 | -0.99% | 1 | 1,000 | 3,000 |
| 2015-09-16 | 3 | 3.03 | 3.04 | 3 | +1.34% | 8 | 9,000 | 27,190 |
| 2015-09-14 | 3 | 2.99 | 3.01 | 2.99 | -0.33% | 8 | 16,000 | 47,950 |
| 2015-09-11 | 2.79 | 3 | 3 | 2.61 | 0.00% | 36 | 89,000 | 248,740 |
| 2015-09-10 | 2.9 | 3 | 3 | 2.71 | +3.09% | 11 | 42,000 | 117,420 |
| 2015-09-09 | 2.97 | 2.91 | 3.01 | 2.9 | -8.78% | 7 | 11,000 | 32,240 |
| 2015-09-08 | 2.9 | 3.19 | 3.25 | 2.85 | +11.93% | 44 | 118,000 | 366,300 |
| 2015-09-07 | 2.85 | 2.85 | 2.85 | 2.85 | 0.00% | 1 | 1,000 | 2,850 |
| 2015-09-04 | 2.81 | 2.85 | 2.86 | 2.81 | -2.73% | 5 | 15,000 | 42,660 |
| 2015-09-03 | 2.59 | 2.93 | 2.94 | 2.59 | +2.81% | 5 | 6,000 | 16,970 |
| 2015-09-02 | 2.94 | 2.85 | 2.94 | 2.75 | +5.56% | 9 | 19,000 | 54,360 |
| 2015-09-01 | 2.67 | 2.7 | 3.24 | 2.31 | +4.25% | 40 | 127,000 | 354,180 |
| 2015-08-31 | 2.6 | 2.59 | 2.6 | 2.55 | +0.39% | 5 | 17,000 | 44,140 |
| 2015-08-28 | 2.6 | 2.58 | 2.6 | 2.5 | +5.31% | 3 | 9,000 | 23,280 |
| 2015-08-27 | 2.47 | 2.45 | 2.59 | 2.45 | -3.54% | 6 | 7,000 | 17,490 |
| 2015-08-26 | 2.6 | 2.54 | 2.6 | 2.08 | +1.20% | 32 | 61,000 | 138,590 |
| 2015-08-25 | 2.6 | 2.51 | 2.6 | 2.51 | +2.87% | 7 | 12,000 | 30,760 |
| 2015-08-24 | 2.59 | 2.44 | 2.59 | 1.57 | -6.15% | 9 | 62,000 | 107,690 |
| 2015-08-21 | 2.52 | 2.6 | 2.7 | 2.45 | +3.17% | 13 | 17,000 | 43,140 |
| 2015-08-20 | 2.52 | 2.52 | 2.52 | 2.52 | -6.67% | 2 | 2,000 | 5,040 |
| 2015-08-19 | 2.71 | 2.7 | 2.71 | 2.7 | 0.00% | 4 | 5,000 | 13,520 |
| 2015-08-18 | 2.7 | 2.7 | 2.7 | 2.7 | 0.00% | 19 | 83,000 | 224,100 |
| 2015-08-17 | 2.71 | 2.7 | 2.71 | 2.7 | 0.00% | 3 | 12,000 | 32,410 |
| 2015-08-14 | 3.24 | 2.7 | 3.24 | 2.69 | 0.00% | 5 | 30,000 | 81,530 |
| 2015-08-13 | 2.69 | 2.7 | 2.7 | 2.68 | +8.00% | 7 | 32,000 | 86,300 |
| 2015-08-12 | 2.34 | 2.5 | 2.5 | 2.26 | +25.00% | 21 | 167,000 | 407,220 |
| 2015-08-11 | 1.96 | 2 | 2.27 | 1.96 | -4.76% | 13 | 29,000 | 58,420 |
| 2015-08-10 | 2.11 | 2.1 | 2.11 | 2.1 | +3.96% | 2 | 2,000 | 4,210 |
| 2015-08-07 | 2 | 2.02 | 2.25 | 2 | +6.32% | 14 | 14,000 | 29,080 |
| 2015-08-06 | 1.91 | 1.9 | 1.91 | 1.9 | -5.00% | 2 | 3,000 | 5,710 |
| 2015-08-05 | 2 | 2 | 2 | 2 | +6.95% | 4 | 20,000 | 40,000 |
| 2015-08-04 | 1.87 | 1.87 | 1.87 | 1.87 | -7.88% | 1 | 1,000 | 1,870 |
| 2015-07-31 | 1.62 | 2.03 | 2.03 | 1.62 | +19.41% | 7 | 16,000 | 30,010 |
| 2015-07-30 | 1.79 | 1.7 | 1.79 | 1.7 | -0.58% | 8 | 14,000 | 24,440 |
| 2015-07-29 | 1.79 | 1.71 | 1.79 | 1.71 | -4.47% | 5 | 10,000 | 17,210 |
| 2015-07-28 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79% | 1 | 7,000 | 12,530 |
| 2015-07-24 | 1.88 | 1.88 | 1.88 | 1.88 | -5.05% | 1 | 1,000 | 1,880 |
| 2015-07-22 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 2 | 20,000 | 39,600 |
| 2015-07-20 | 1.81 | 1.99 | 1.99 | 1.81 | +8.15% | 13 | 55,000 | 108,130 |
| 2015-07-16 | 1.75 | 1.84 | 1.84 | 1.65 | +0.55% | 10 | 64,000 | 109,790 |
| 2015-07-15 | 1.74 | 1.83 | 1.83 | 1.72 | +22.00% | 11 | 26,000 | 46,420 |
| 2015-07-14 | 1.45 | 1.5 | 1.5 | 1.42 | -11.76% | 7 | 26,000 | 38,470 |
| 2015-07-13 | 1.7 | 1.7 | 1.7 | 1.7 | +1.19% | 2 | 3,000 | 5,100 |
| 2015-07-09 | 1.68 | 1.68 | 1.68 | 1.68 | +5.00% | 1 | 1,000 | 1,680 |
| 2015-07-08 | 1.5 | 1.6 | 1.6 | 1.5 | +5.96% | 12 | 15,000 | 23,480 |
| 2015-07-07 | 1.51 | 1.51 | 1.51 | 1.51 | -4.43% | 1 | 1,000 | 1,510 |
| 2015-07-06 | 1.39 | 1.58 | 1.58 | 1.39 | +8.97% | 4 | 37,000 | 57,520 |
| 2015-07-03 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61% | 1 | 2,000 | 2,900 |
| 2015-06-25 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | 1 | 1,000 | 1,520 |
| 2015-06-19 | 1.46 | 1.6 | 1.6 | 1.26 | -1.23% | 12 | 40,000 | 58,610 |
| 2015-06-18 | 1.45 | 1.62 | 1.62 | 1.45 | +1.25% | 4 | 4,000 | 6,290 |
| 2015-06-17 | 1.6 | 1.6 | 1.6 | 1.6 | +11.89% | 2 | 3,000 | 4,800 |
| 2015-06-16 | 1.66 | 1.43 | 1.66 | 1.43 | -15.38% | 5 | 6,000 | 9,300 |
| 2015-06-15 | 1.55 | 1.69 | 1.69 | 1.4 | +3.05% | 4 | 4,000 | 6,140 |
| 2015-06-08 | 1.63 | 1.64 | 1.64 | 1.63 | +6.49% | 2 | 2,000 | 3,270 |
| 2015-06-03 | 1.67 | 1.54 | 1.67 | 1.54 | -3.75% | 3 | 4,000 | 6,420 |
| 2015-05-25 | 1.54 | 1.6 | 1.6 | 1.2 | -5.88% | 9 | 27,000 | 37,040 |
| 2015-05-19 | 1.7 | 1.7 | 1.7 | 1.7 | +1.80% | 1 | 1,000 | 1,700 |
| 2015-05-18 | 1.6 | 1.67 | 1.68 | 1.6 | +1.21% | 5 | 21,000 | 34,520 |
| 2015-05-06 | 1.55 | 1.65 | 1.65 | 1.5 | -6.78% | 7 | 7,000 | 11,000 |
| 2015-04-30 | 1.65 | 1.77 | 1.77 | 1.65 | +2.91% | 2 | 2,000 | 3,420 |
| 2015-04-24 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00% | 2 | 2,000 | 3,440 |
| 2015-04-23 | 1.7 | 1.72 | 1.72 | 1.7 | +10.97% | 3 | 5,000 | 8,580 |
| 2015-04-22 | 1.67 | 1.55 | 1.68 | 1.43 | -12.43% | 12 | 19,000 | 30,390 |
| 2015-04-21 | 1.59 | 1.77 | 1.77 | 1.58 | -3.80% | 6 | 17,000 | 27,330 |
| 2015-04-20 | 1.7 | 1.84 | 1.84 | 1.69 | +1.10% | 5 | 5,000 | 8,620 |
| 2015-04-14 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | 3 | 3,000 | 5,460 |
| 2015-04-13 | 1.8 | 1.87 | 1.88 | 1.8 | +5.65% | 12 | 42,000 | 77,190 |
| 2015-04-10 | 1.75 | 1.77 | 1.77 | 1.75 | -1.67% | 2 | 4,000 | 7,040 |
| 2015-04-07 | 1.8 | 1.8 | 1.8 | 1.8 | -2.70% | 3 | 7,000 | 12,600 |
| 2015-04-06 | 1.77 | 1.85 | 1.85 | 1.77 | -2.63% | 6 | 105,000 | 193,940 |
| 2015-03-27 | 1.9 | 1.9 | 1.9 | 1.9 | +8.57% | 1 | 1,000 | 1,900 |
| 2015-03-24 | 1.74 | 1.75 | 1.75 | 1.74 | +0.57% | 2 | 3,000 | 5,240 |
| 2015-03-16 | 1.74 | 1.74 | 1.74 | 1.74 | -3.33% | 1 | 1,000 | 1,740 |
| 2015-03-12 | 1.8 | 1.8 | 1.8 | 1.8 | +1.69% | 1 | 1,000 | 1,800 |
| 2015-03-10 | 1.82 | 1.77 | 1.85 | 1.77 | -1.12% | 10 | 31,000 | 55,750 |
| 2015-03-04 | 1.81 | 1.79 | 1.81 | 1.79 | +1.13% | 5 | 8,000 | 14,340 |
| 2015-03-03 | 1.71 | 1.77 | 1.77 | 1.7 | -4.32% | 7 | 37,000 | 63,240 |
| 2015-03-02 | 1.71 | 1.85 | 1.85 | 1.71 | +8.19% | 2 | 2,000 | 3,560 |
| 2015-02-27 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | 1 | 1,000 | 1,710 |
| 2015-02-25 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 3 | 61,000 | 106,750 |
| 2015-02-24 | 1.65 | 1.78 | 1.78 | 1.6 | -1.11% | 8 | 12,000 | 19,850 |
| 2015-02-18 | 1.8 | 1.8 | 1.8 | 1.8 | 0.00% | 1 | 3,000 | 5,400 |
| 2015-02-16 | 1.77 | 1.8 | 1.8 | 1.77 | +5.88% | 10 | 36,000 | 64,110 |
| 2015-02-13 | 1.74 | 1.7 | 1.75 | 1.7 | 0.00% | 8 | 20,000 | 34,730 |
| 2015-02-12 | 1.73 | 1.7 | 1.73 | 1.69 | +8.28% | 5 | 10,000 | 17,130 |
| 2015-02-11 | 1.58 | 1.57 | 1.58 | 1.57 | -10.29% | 2 | 2,000 | 3,150 |
| 2015-02-10 | 1.69 | 1.75 | 1.75 | 1.69 | +6.06% | 4 | 5,000 | 8,560 |
| 2015-02-09 | 1.65 | 1.65 | 1.65 | 1.65 | +0.61% | 1 | 10,000 | 16,500 |
| 2015-02-06 | 1.57 | 1.64 | 1.64 | 1.5 | -2.38% | 7 | 8,000 | 12,440 |
| 2015-02-05 | 1.68 | 1.68 | 1.68 | 1.68 | +5.00% | 1 | 4,000 | 6,720 |
| 2015-02-04 | 1.65 | 1.6 | 1.65 | 1.6 | -5.33% | 3 | 10,000 | 16,350 |
| 2015-02-02 | 1.69 | 1.69 | 1.69 | 1.68 | -0.59% | 3 | 4,000 | 6,750 |
| 2015-01-30 | 1.81 | 1.7 | 1.88 | 1.42 | +11.84% | 24 | 52,000 | 82,500 |
| 2015-01-29 | 1.53 | 1.52 | 1.53 | 1.52 | -13.14% | 2 | 5,000 | 7,610 |
| 2015-01-28 | 1.75 | 1.75 | 1.75 | 1.75 | +16.67% | 1 | 1,000 | 1,750 |
| 2015-01-27 | 1.7 | 1.5 | 1.8 | 1.5 | -5.66% | 16 | 54,000 | 94,800 |
| 2015-01-26 | 1.59 | 1.59 | 1.59 | 1.59 | +11.97% | 1 | 1,000 | 1,590 |
| 2015-01-23 | 1.89 | 1.42 | 1.98 | 1.42 | +9.23% | 17 | 59,000 | 86,860 |
| 2015-01-22 | 1.48 | 1.3 | 1.48 | 1.3 | -35.32% | 12 | 27,000 | 36,820 |
| 2015-01-19 | 1.88 | 2.01 | 2.01 | 1.88 | +6.91% | 2 | 3,000 | 5,770 |
| 2015-01-16 | 1.78 | 1.88 | 1.88 | 1.78 | +21.29% | 2 | 2,000 | 3,660 |
| 2015-01-08 | 1.64 | 1.55 | 1.88 | 1.55 | -0.64% | 6 | 14,000 | 25,210 |
| 2015-01-06 | 1.56 | 1.56 | 1.56 | 1.56 | +1.96% | 1 | 1,000 | 1,560 |
| 2015-01-05 | 1.5 | 1.53 | 1.53 | 1.48 | 0.00% | 6 | 16,000 | 24,160 |