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) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 4.226 | 4.24 | 4.262 | 4.226 | +0.09% | 65 | 57,700 | 244,723 |
| 2026-04-16 | 4.18 | 4.236 | 4.332 | 4.178 | -0.33% | 397 | 438,800 | 1,874,350 |
| 2026-04-15 | 4.206 | 4.25 | 4.276 | 4.08 | +1.29% | 525 | 596,500 | 2,486,225 |
| 2026-04-14 | 4.262 | 4.196 | 4.274 | 4.196 | -0.80% | 112 | 43,900 | 185,683 |
| 2026-04-13 | 4.312 | 4.23 | 4.312 | 4.2 | -1.95% | 185 | 116,200 | 493,991 |
| 2026-04-10 | 4.31 | 4.314 | 4.36 | 4.278 | +0.28% | 188 | 162,200 | 699,561 |
| 2026-04-09 | 4.342 | 4.302 | 4.352 | 4.296 | -0.88% | 142 | 173,100 | 748,426 |
| 2026-04-08 | 4.348 | 4.34 | 4.358 | 4.322 | -0.18% | 79 | 41,400 | 179,429 |
| 2026-04-07 | 4.392 | 4.348 | 4.468 | 4.314 | -1.27% | 190 | 138,400 | 608,813 |
| 2026-04-06 | 4.358 | 4.404 | 4.44 | 4.29 | +1.66% | 351 | 359,100 | 1,569,267 |
| 2026-04-03 | 4.308 | 4.332 | 4.36 | 4.276 | +1.12% | 270 | 330,300 | 1,433,712 |
| 2026-04-02 | 4.21 | 4.284 | 4.376 | 4.21 | +1.18% | 241 | 290,300 | 1,247,179 |
| 2026-04-01 | 4.356 | 4.234 | 4.356 | 4.198 | -1.40% | 693 | 600,400 | 2,553,888 |
| 2026-03-31 | 4.126 | 4.294 | 4.708 | 4.118 | +4.07% | 2841 | 3,231,600 | 14,268,611 |
| 2026-03-30 | 4.266 | 4.126 | 4.266 | 4.092 | -1.62% | 498 | 342,300 | 1,415,349 |
| 2026-03-27 | 4.394 | 4.194 | 4.422 | 4.18 | -4.46% | 468 | 453,400 | 1,930,263 |
| 2026-03-26 | 4.444 | 4.39 | 4.468 | 4.37 | -0.23% | 187 | 137,500 | 605,971 |
| 2026-03-25 | 4.45 | 4.4 | 4.476 | 4.392 | -1.79% | 369 | 323,700 | 1,432,588 |
| 2026-03-24 | 4.58 | 4.48 | 4.62 | 4.434 | -2.01% | 300 | 244,300 | 1,100,842 |
| 2026-03-23 | 4.6 | 4.572 | 4.636 | 4.532 | -1.04% | 245 | 249,100 | 1,143,038 |
| 2026-03-20 | 4.56 | 4.62 | 4.698 | 4.524 | +1.09% | 322 | 524,500 | 2,420,124 |
| 2026-03-19 | 4.596 | 4.57 | 4.61 | 4.552 | -0.31% | 158 | 124,300 | 568,787 |
| 2026-03-18 | 4.586 | 4.584 | 4.73 | 4.54 | +0.75% | 459 | 601,400 | 2,786,855 |
| 2026-03-17 | 4.554 | 4.55 | 4.638 | 4.53 | -1.00% | 167 | 143,800 | 657,258 |
| 2026-03-16 | 4.714 | 4.596 | 4.774 | 4.546 | -2.13% | 411 | 392,300 | 1,825,209 |
| 2026-03-13 | 4.702 | 4.696 | 4.8 | 4.65 | -0.09% | 345 | 422,000 | 1,994,889 |
| 2026-03-12 | 4.604 | 4.7 | 4.756 | 4.552 | +2.40% | 456 | 669,100 | 3,117,640 |
| 2026-03-11 | 4.596 | 4.59 | 4.63 | 4.544 | +0.48% | 137 | 109,600 | 505,209 |
| 2026-03-10 | 4.596 | 4.568 | 4.61 | 4.56 | +0.22% | 100 | 110,300 | 504,954 |
| 2026-03-09 | 4.55 | 4.558 | 4.722 | 4.52 | -1.34% | 193 | 218,500 | 1,001,941 |
| 2026-03-06 | 4.536 | 4.62 | 4.796 | 4.536 | +2.17% | 881 | 1,054,100 | 4,955,840 |
| 2026-03-05 | 4.48 | 4.522 | 4.6 | 4.432 | +0.58% | 301 | 218,700 | 990,834 |
| 2026-03-04 | 4.434 | 4.496 | 4.544 | 4.412 | +1.54% | 214 | 198,600 | 887,205 |
| 2026-03-03 | 4.506 | 4.428 | 4.518 | 4.404 | -2.04% | 352 | 454,400 | 2,030,358 |
| 2026-03-02 | 4.65 | 4.52 | 4.684 | 4.428 | -3.38% | 629 | 621,700 | 2,822,937 |
| 2026-02-27 | 4.682 | 4.678 | 4.688 | 4.628 | -0.21% | 188 | 418,400 | 1,949,608 |
| 2026-02-26 | 4.734 | 4.688 | 4.738 | 4.678 | -0.30% | 155 | 128,700 | 604,446 |
| 2026-02-25 | 4.734 | 4.702 | 4.792 | 4.65 | +0.34% | 263 | 192,800 | 907,202 |
| 2026-02-24 | 4.83 | 4.686 | 4.83 | 4.638 | -2.05% | 487 | 545,700 | 2,593,007 |
| 2026-02-20 | 4.774 | 4.784 | 4.838 | 4.738 | +0.29% | 271 | 323,100 | 1,547,702 |
| 2026-02-19 | 4.584 | 4.77 | 4.872 | 4.572 | +3.74% | 1232 | 1,470,800 | 7,007,250 |
| 2026-02-18 | 4.742 | 4.598 | 4.742 | 4.536 | -0.69% | 262 | 250,600 | 1,152,475 |
| 2026-02-17 | 4.77 | 4.63 | 4.798 | 4.602 | -2.36% | 538 | 666,700 | 3,124,351 |
| 2026-02-16 | 4.646 | 4.742 | 4.918 | 4.646 | +1.11% | 603 | 993,600 | 4,736,147 |
| 2026-02-13 | 4.628 | 4.69 | 4.722 | 4.59 | +0.99% | 252 | 327,900 | 1,526,302 |
| 2026-02-12 | 4.64 | 4.644 | 4.73 | 4.544 | +0.43% | 684 | 1,041,800 | 4,839,423 |
| 2026-02-11 | 4.486 | 4.624 | 4.768 | 4.474 | +3.26% | 1664 | 2,769,600 | 12,890,187 |
| 2026-02-10 | 4.458 | 4.478 | 4.516 | 4.456 | +0.22% | 137 | 297,600 | 1,337,346 |
| 2026-02-09 | 4.488 | 4.468 | 4.58 | 4.45 | -0.45% | 558 | 973,700 | 4,398,922 |
| 2026-02-06 | 4.41 | 4.488 | 4.658 | 4.402 | +1.81% | 568 | 948,000 | 4,259,669 |
| 2026-02-05 | 4.458 | 4.408 | 4.458 | 4.37 | -1.12% | 411 | 539,100 | 2,374,979 |
| 2026-02-04 | 4.596 | 4.458 | 4.606 | 4.444 | -2.79% | 876 | 1,055,100 | 4,738,248 |
| 2026-02-03 | 4.562 | 4.586 | 4.652 | 4.534 | 0.00% | 398 | 569,900 | 2,623,532 |
| 2026-02-02 | 4.6 | 4.586 | 4.76 | 4.472 | -0.48% | 1677 | 2,102,500 | 9,800,721 |
| 2026-01-30 | 4.456 | 4.608 | 4.78 | 4.456 | +2.86% | 1769 | 2,900,200 | 13,489,810 |
| 2026-01-29 | 4.452 | 4.48 | 4.588 | 4.418 | +0.67% | 984 | 1,592,500 | 7,180,272 |
| 2026-01-28 | 4.412 | 4.45 | 4.49 | 4.334 | +1.23% | 1210 | 2,349,300 | 10,436,773 |
| 2026-01-27 | 4.27 | 4.396 | 4.48 | 4.264 | +3.58% | 1152 | 1,807,800 | 7,973,519 |
| 2026-01-26 | 4.4 | 4.244 | 4.406 | 4.208 | -3.11% | 668 | 498,900 | 2,146,953 |
| 2026-01-23 | 4.28 | 4.38 | 4.47 | 4.28 | +2.19% | 1302 | 1,537,500 | 6,752,886 |
| 2026-01-22 | 4.31 | 4.286 | 4.398 | 4.26 | -0.33% | 669 | 667,000 | 2,887,667 |
| 2026-01-21 | 4.294 | 4.3 | 4.398 | 4.188 | +1.32% | 1214 | 1,800,400 | 7,748,281 |
| 2026-01-20 | 4.252 | 4.244 | 4.308 | 4.138 | +0.47% | 840 | 1,519,900 | 6,454,190 |
| 2026-01-19 | 4.092 | 4.224 | 4.338 | 4.088 | +2.87% | 1366 | 2,346,500 | 9,952,809 |
| 2026-01-16 | 4.074 | 4.106 | 4.124 | 4.066 | +0.64% | 560 | 405,700 | 1,660,845 |
| 2026-01-15 | 4.14 | 4.08 | 4.194 | 4.046 | -0.49% | 657 | 578,900 | 2,373,652 |
| 2026-01-14 | 4.164 | 4.1 | 4.234 | 4.066 | -1.58% | 999 | 685,800 | 2,845,724 |
| 2026-01-13 | 4.054 | 4.166 | 4.278 | 4.054 | +1.76% | 779 | 905,800 | 3,780,845 |
| 2026-01-12 | 4.13 | 4.094 | 4.15 | 4.05 | +0.94% | 382 | 509,300 | 2,090,233 |
| 2026-01-09 | 4.178 | 4.056 | 4.234 | 4.056 | -2.92% | 728 | 856,400 | 3,540,404 |
| 2026-01-08 | 3.952 | 4.178 | 4.35 | 3.948 | +4.97% | 2029 | 2,658,300 | 11,082,229 |
| 2026-01-06 | 3.88 | 3.98 | 4.17 | 3.88 | +2.10% | 941 | 1,264,300 | 5,122,673 |
| 2026-01-05 | 3.902 | 3.898 | 3.904 | 3.786 | 0.00% | 304 | 378,700 | 1,458,824 |