Теплант Восток (Профнастил)
PRFN
4.24 ₽ +0.09% ↑История котировок PRFN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 6.048 | 5.892 | 6.138 | 5.85 | -0.14% | 2171 | 3,451,500 | 20,623,900 |
| 2023-12-28 | 6.156 | 5.9 | 6.27 | 5.68 | -3.59% | 5395 | 9,399,800 | 55,937,393 |
| 2023-12-27 | 6.196 | 6.12 | 6.482 | 6.014 | -1.16% | 4980 | 8,525,200 | 53,249,799 |
| 2023-12-26 | 6.488 | 6.192 | 6.52 | 6.15 | -3.10% | 2775 | 4,368,000 | 27,459,329 |
| 2023-12-25 | 5.908 | 6.39 | 6.5 | 5.908 | +8.31% | 8913 | 15,791,600 | 99,166,131 |
| 2023-12-22 | 5.726 | 5.9 | 5.972 | 5.646 | +3.04% | 2670 | 3,874,700 | 22,730,302 |
| 2023-12-21 | 5.9 | 5.726 | 6.112 | 5.588 | -2.95% | 2575 | 3,879,900 | 22,625,453 |
| 2023-12-20 | 5.824 | 5.9 | 6.15 | 5.698 | +3.76% | 4947 | 8,202,600 | 48,824,800 |
| 2023-12-19 | 5.77 | 5.686 | 5.85 | 5.602 | -1.42% | 1727 | 2,487,900 | 14,230,282 |
| 2023-12-18 | 5.478 | 5.768 | 5.8 | 5.326 | +8.83% | 4405 | 8,941,600 | 50,198,493 |
| 2023-12-15 | 5.06 | 5.3 | 5.746 | 5.03 | +4.54% | 4999 | 9,526,000 | 51,833,616 |
| 2023-12-14 | 5.35 | 5.07 | 5.39 | 5.02 | -3.43% | 1100 | 1,479,900 | 7,716,308 |
| 2023-12-13 | 5.16 | 5.25 | 5.416 | 5.116 | +0.38% | 2059 | 3,120,700 | 16,444,635 |
| 2023-12-12 | 5.022 | 5.23 | 5.324 | 5.022 | +4.14% | 2160 | 3,970,900 | 20,589,779 |
| 2023-12-11 | 5.21 | 5.022 | 5.244 | 5.004 | -3.42% | 843 | 1,146,400 | 5,835,842 |
| 2023-12-08 | 5.096 | 5.2 | 5.416 | 5.004 | +2.73% | 3013 | 4,892,800 | 25,754,526 |
| 2023-12-07 | 5.33 | 5.062 | 5.55 | 4.902 | -1.82% | 4687 | 7,909,000 | 41,229,653 |
| 2023-12-06 | 5.51 | 5.156 | 5.648 | 5.01 | -5.64% | 2549 | 3,692,000 | 19,591,213 |
| 2023-12-05 | 5.682 | 5.464 | 5.722 | 5.188 | -3.67% | 2823 | 3,608,100 | 19,471,754 |
| 2023-12-04 | 5.9 | 5.672 | 6.008 | 5.652 | -4.99% | 1532 | 1,822,600 | 10,548,122 |
| 2023-12-01 | 5.724 | 5.97 | 6.272 | 5.632 | +3.47% | 3141 | 4,799,400 | 29,195,733 |
| 2023-11-30 | 6.002 | 5.77 | 6.002 | 5.646 | -3.70% | 1229 | 1,095,200 | 6,351,488 |
| 2023-11-29 | 6.098 | 5.992 | 6.152 | 5.934 | -1.74% | 801 | 944,400 | 5,716,073 |
| 2023-11-28 | 5.872 | 6.098 | 6.156 | 5.734 | +3.85% | 2272 | 2,789,800 | 16,766,407 |
| 2023-11-27 | 6.194 | 5.872 | 6.196 | 5.71 | -4.05% | 2553 | 2,450,800 | 14,362,607 |
| 2023-11-24 | 6.384 | 6.12 | 6.55 | 6.06 | -4.14% | 2604 | 2,683,500 | 16,757,110 |
| 2023-11-23 | 6.52 | 6.384 | 6.69 | 6.324 | -1.36% | 2541 | 2,916,200 | 19,003,304 |
| 2023-11-22 | 6.61 | 6.472 | 6.684 | 6.414 | -1.94% | 1262 | 1,040,800 | 6,819,381 |
| 2023-11-21 | 6.608 | 6.6 | 6.866 | 6.59 | -0.12% | 1614 | 1,533,500 | 10,263,304 |
| 2023-11-20 | 6.586 | 6.608 | 6.97 | 6.586 | +0.33% | 3811 | 5,208,500 | 35,359,713 |
| 2023-11-17 | 6.46 | 6.586 | 6.658 | 6.3 | +1.32% | 2833 | 4,035,800 | 26,207,477 |
| 2023-11-16 | 6.398 | 6.5 | 6.9 | 6.386 | +1.79% | 5001 | 7,831,300 | 52,127,406 |
| 2023-11-15 | 5.5 | 6.386 | 6.516 | 5.484 | +16.45% | 6911 | 9,052,400 | 55,198,156 |
| 2023-11-14 | 6.08 | 5.484 | 6.098 | 5 | -10.25% | 4844 | 6,366,100 | 34,977,623 |
| 2023-11-13 | 6.98 | 6.11 | 7.098 | 6.022 | -11.68% | 5246 | 5,609,300 | 36,567,853 |
| 2023-11-10 | 7.144 | 6.918 | 7.192 | 6.91 | -3.16% | 1890 | 1,868,500 | 13,064,574 |
| 2023-11-09 | 7.272 | 7.144 | 7.374 | 7.13 | -1.76% | 1489 | 1,665,200 | 12,009,680 |
| 2023-11-08 | 7.076 | 7.272 | 7.388 | 7.018 | +3.38% | 5022 | 6,980,500 | 50,874,203 |
| 2023-11-07 | 7.088 | 7.034 | 7.136 | 7.034 | -0.42% | 928 | 1,047,700 | 7,408,020 |
| 2023-11-06 | 6.984 | 7.064 | 7.3 | 6.982 | +1.17% | 2325 | 3,260,500 | 23,328,747 |
| 2023-11-03 | 7.028 | 6.982 | 7.108 | 6.916 | -0.85% | 1129 | 994,600 | 6,969,149 |
| 2023-11-02 | 7.086 | 7.042 | 7.168 | 7.024 | -1.18% | 1044 | 958,700 | 6,797,574 |
| 2023-11-01 | 6.948 | 7.126 | 7.226 | 6.854 | +2.69% | 2332 | 2,677,600 | 18,969,760 |
| 2023-10-31 | 7.16 | 6.939 | 7.207 | 6.8 | -2.82% | 3186 | 3,735,900 | 26,176,471 |
| 2023-10-30 | 7.37 | 7.14 | 7.37 | 7.14 | -1.98% | 1164 | 1,744,500 | 12,630,324 |
| 2023-10-27 | 7.238 | 7.284 | 7.498 | 7.047 | +0.64% | 3055 | 3,488,400 | 25,198,931 |
| 2023-10-26 | 7.394 | 7.238 | 7.493 | 7.221 | -2.11% | 1917 | 2,077,300 | 15,195,638 |
| 2023-10-25 | 7.321 | 7.394 | 7.58 | 7.215 | +1.15% | 3433 | 4,531,600 | 33,602,233 |
| 2023-10-24 | 7.382 | 7.31 | 7.382 | 7.25 | -0.69% | 1398 | 1,373,100 | 10,014,867 |
| 2023-10-23 | 7.469 | 7.361 | 7.514 | 7.32 | -0.89% | 1221 | 1,112,500 | 8,233,402 |
| 2023-10-20 | 7.591 | 7.427 | 7.65 | 7.415 | -1.95% | 1368 | 1,413,900 | 10,592,080 |
| 2023-10-19 | 7.456 | 7.575 | 7.774 | 7.311 | +0.77% | 6748 | 8,586,700 | 65,388,428 |
| 2023-10-18 | 7.255 | 7.517 | 7.6 | 7.204 | +3.23% | 5817 | 7,468,000 | 55,587,502 |
| 2023-10-17 | 7.252 | 7.282 | 7.35 | 7.22 | +0.44% | 1826 | 2,109,900 | 15,343,376 |
| 2023-10-16 | 7.206 | 7.25 | 7.309 | 7.103 | +0.53% | 1663 | 2,004,100 | 14,469,787 |
| 2023-10-13 | 7.269 | 7.212 | 7.328 | 7.2 | -0.78% | 1282 | 1,262,600 | 9,145,462 |
| 2023-10-12 | 7.3 | 7.269 | 7.33 | 7.054 | -1.03% | 2417 | 3,274,800 | 23,680,142 |
| 2023-10-11 | 7.35 | 7.345 | 7.404 | 7.303 | -0.12% | 1073 | 1,101,800 | 8,105,528 |
| 2023-10-10 | 7.45 | 7.354 | 7.588 | 7.302 | -0.34% | 2642 | 2,711,600 | 20,067,779 |
| 2023-10-09 | 7.1 | 7.379 | 7.793 | 7.1 | +4.22% | 10958 | 16,911,200 | 126,955,403 |
| 2023-10-06 | 7.285 | 7.08 | 7.285 | 7.03 | -2.26% | 2127 | 2,313,400 | 16,531,942 |
| 2023-10-05 | 7.425 | 7.244 | 7.425 | 7.212 | -2.31% | 2640 | 2,293,400 | 16,713,918 |
| 2023-10-04 | 7.525 | 7.415 | 7.671 | 7.325 | -1.20% | 3485 | 3,428,700 | 25,696,243 |
| 2023-10-03 | 7.833 | 7.505 | 7.887 | 7.362 | -4.18% | 5449 | 6,987,200 | 52,939,475 |
| 2023-10-02 | 7.945 | 7.832 | 8.13 | 7.71 | +1.40% | 5363 | 7,725,400 | 61,431,169 |
| 2023-09-29 | 7.89 | 7.724 | 8.14 | 7.7 | -1.40% | 5087 | 7,481,900 | 59,303,190 |
| 2023-09-28 | 7.699 | 7.834 | 8.088 | 7.597 | +3.16% | 9528 | 17,575,800 | 138,733,637 |
| 2023-09-27 | 7.54 | 7.594 | 7.82 | 7.39 | +1.47% | 3969 | 6,031,300 | 46,348,634 |
| 2023-09-26 | 7.573 | 7.484 | 7.65 | 7.356 | -0.24% | 1868 | 2,198,200 | 16,392,560 |
| 2023-09-25 | 7.282 | 7.502 | 7.725 | 7.04 | +3.89% | 5862 | 9,585,400 | 72,061,575 |
| 2023-09-22 | 7.271 | 7.221 | 7.665 | 6.823 | +2.51% | 6409 | 12,062,800 | 88,708,869 |
| 2023-09-21 | 7.007 | 7.044 | 7.89 | 6.774 | +0.56% | 12761 | 22,465,900 | 168,945,404 |
| 2023-09-20 | 7.111 | 7.005 | 7.368 | 6.625 | -4.43% | 4236 | 6,024,900 | 42,189,392 |
| 2023-09-19 | 7.813 | 7.33 | 7.915 | 7.017 | -5.25% | 5404 | 7,275,400 | 53,592,955 |
| 2023-09-18 | 8.03 | 7.736 | 8.25 | 7.62 | -3.53% | 4972 | 6,512,700 | 51,992,157 |
| 2023-09-15 | 8 | 8.019 | 8.299 | 7.439 | +7.34% | 8734 | 14,183,900 | 112,432,724 |
| 2023-09-14 | 8.306 | 7.471 | 8.45 | 5.671 | -9.78% | 12044 | 21,662,600 | 159,842,516 |
| 2023-09-13 | 8.727 | 8.281 | 8.89 | 8.014 | -3.88% | 7323 | 13,188,100 | 112,635,599 |
| 2023-09-12 | 8.5 | 8.615 | 8.888 | 8.395 | +2.62% | 9196 | 16,939,700 | 146,546,810 |
| 2023-09-11 | 8.45 | 8.395 | 8.798 | 8.007 | +2.64% | 12318 | 20,653,500 | 176,159,978 |
| 2023-09-08 | 8.4 | 8.179 | 8.488 | 7.67 | -0.97% | 6559 | 10,987,500 | 88,872,322 |
| 2023-09-07 | 8.689 | 8.259 | 9.074 | 7.651 | -3.00% | 12400 | 23,156,200 | 198,851,111 |
| 2023-09-06 | 9.18 | 8.514 | 9.18 | 8.33 | -4.62% | 8645 | 13,130,600 | 113,296,361 |
| 2023-09-05 | 9.4 | 8.926 | 9.476 | 8.65 | -3.16% | 17265 | 31,542,000 | 284,399,896 |
| 2023-09-04 | 7.818 | 9.217 | 9.57 | 7.7 | +20.09% | 67917 | 168,145,600 | 1,480,609,630 |
| 2023-09-01 | 7.67 | 7.675 | 7.795 | 7.641 | +0.08% | 2515 | 4,862,700 | 37,399,401 |
| 2023-08-31 | 7.8 | 7.669 | 7.8 | 7.606 | -0.39% | 3113 | 4,368,100 | 33,536,708 |
| 2023-08-30 | 7.76 | 7.699 | 7.828 | 7.65 | -0.71% | 2971 | 4,115,000 | 31,756,851 |
| 2023-08-29 | 7.92 | 7.754 | 7.92 | 7.702 | -1.15% | 4378 | 8,008,000 | 62,412,557 |
| 2023-08-28 | 7.723 | 7.844 | 7.949 | 7.62 | +1.58% | 6608 | 13,361,200 | 104,033,614 |
| 2023-08-25 | 7.83 | 7.722 | 7.93 | 7.7 | -1.37% | 3800 | 6,143,600 | 47,820,959 |
| 2023-08-24 | 7.5 | 7.829 | 8.136 | 7.403 | +2.90% | 11673 | 24,675,200 | 195,008,146 |
| 2023-08-23 | 7.67 | 7.608 | 7.87 | 7.503 | -0.68% | 3451 | 5,320,500 | 40,992,087 |
| 2023-08-22 | 7.9 | 7.66 | 7.9 | 7.558 | -1.61% | 3900 | 5,437,900 | 41,722,144 |
| 2023-08-21 | 7.8 | 7.785 | 7.974 | 7.564 | +3.03% | 7466 | 13,606,700 | 106,190,845 |
| 2023-08-18 | 7.446 | 7.556 | 7.85 | 7.35 | +2.72% | 4305 | 7,354,100 | 55,781,760 |
| 2023-08-17 | 7.333 | 7.356 | 7.546 | 7.225 | +0.34% | 2114 | 2,544,700 | 18,744,467 |
| 2023-08-16 | 7.6 | 7.331 | 7.929 | 6.9 | -3.93% | 8066 | 11,705,400 | 87,311,645 |
| 2023-08-15 | 7.518 | 7.631 | 8.048 | 6.5 | -0.90% | 10488 | 17,367,400 | 133,302,511 |
| 2023-08-14 | 8.099 | 7.7 | 8.206 | 7.577 | -3.75% | 8675 | 13,197,500 | 104,978,110 |
| 2023-08-11 | 7.699 | 8 | 8.145 | 7.504 | +5.54% | 15925 | 28,371,200 | 225,484,708 |
| 2023-08-10 | 7.65 | 7.58 | 7.677 | 7.451 | +0.40% | 3136 | 3,663,700 | 27,785,004 |
| 2023-08-09 | 7.465 | 7.55 | 7.78 | 7.353 | +1.52% | 5353 | 7,096,300 | 53,768,011 |
| 2023-08-08 | 7.788 | 7.437 | 7.788 | 7.198 | -1.77% | 4359 | 4,761,100 | 35,129,535 |
| 2023-08-07 | 7.5 | 7.571 | 7.846 | 7.321 | +1.62% | 5281 | 8,515,500 | 65,099,212 |
| 2023-08-04 | 8.068 | 7.45 | 8.099 | 7.112 | -5.70% | 9418 | 16,768,400 | 128,594,340 |
| 2023-08-03 | 7.25 | 7.9 | 8.264 | 7.15 | +10.17% | 28792 | 69,628,300 | 547,366,936 |
| 2023-08-02 | 6.9 | 7.171 | 7.38 | 6.74 | +3.84% | 17249 | 36,627,500 | 261,226,266 |
| 2023-08-01 | 7.15 | 6.906 | 7.15 | 6.83 | -0.83% | 4104 | 6,332,600 | 44,006,936 |
| 2023-07-31 | 7 | 6.964 | 7.21 | 6.93 | -0.17% | 4109 | 6,754,100 | 47,440,926 |
| 2023-07-28 | 6.95 | 6.976 | 7.184 | 6.52 | +1.17% | 10023 | 16,350,900 | 113,077,168 |
| 2023-07-27 | 7.049 | 6.895 | 7.273 | 6.802 | -0.46% | 9392 | 14,746,900 | 102,956,628 |
| 2023-07-26 | 7.098 | 6.927 | 7.42 | 6.432 | -0.14% | 30721 | 56,764,400 | 395,995,168 |
| 2023-07-25 | 6.22 | 6.937 | 7.596 | 5.623 | +12.43% | 77027 | 179,544,700 | 1,266,031,400 |
| 2023-07-24 | 4.752 | 6.17 | 6.35 | 4.68 | +35.01% | 67377 | 159,960,000 | 940,457,389 |
| 2023-07-21 | 4.268 | 4.57 | 4.78 | 4.23 | +7.08% | 15381 | 29,005,500 | 132,721,417 |
| 2023-07-20 | 4.45 | 4.268 | 4.492 | 4.127 | -3.22% | 5099 | 8,643,200 | 36,692,762 |
| 2023-07-19 | 4.484 | 4.41 | 4.985 | 4.301 | 0.00% | 11297 | 25,643,500 | 116,150,136 |