Калужская сбытовая компания
KLSB
19.17 ₽ -0.05% ↓История котировок KLSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 52.8 | 52.8 | 52.8 | 48.65 | +4.97% | 27 | 4,800 | 241,740 |
| 2015-12-29 | 64 | 50.3 | 65.55 | 50.15 | -23.44% | 80 | 12,700 | 677,905 |
| 2015-12-28 | 67.25 | 65.7 | 82.4 | 45.65 | -13.95% | 339 | 50,700 | 2,994,315 |
| 2015-12-25 | 77 | 76.35 | 77 | 66.25 | +8.30% | 12 | 1,200 | 83,915 |
| 2015-12-24 | 56 | 70.5 | 84 | 55 | +17.40% | 124 | 17,900 | 1,234,500 |
| 2015-12-23 | 44.75 | 60.05 | 66 | 44 | +24.20% | 86 | 20,700 | 1,098,150 |
| 2015-12-22 | 43.3 | 48.35 | 48.5 | 43.3 | +17.78% | 46 | 10,700 | 500,955 |
| 2015-12-21 | 39 | 41.05 | 48.95 | 37.2 | -8.78% | 40 | 9,700 | 419,420 |
| 2015-12-18 | 34.7 | 45 | 45 | 33.15 | +18.42% | 35 | 10,700 | 439,915 |
| 2015-12-17 | 32.6 | 38 | 38 | 32.6 | +16.21% | 29 | 7,700 | 265,195 |
| 2015-12-16 | 25.75 | 32.7 | 32.7 | 25.75 | +1.40% | 7 | 700 | 20,400 |
| 2015-12-15 | 28.4 | 32.25 | 32.25 | 28.4 | +6.44% | 3 | 300 | 9,165 |
| 2015-12-14 | 34.7 | 30.3 | 34.7 | 27.8 | -18.11% | 28 | 4,200 | 124,525 |
| 2015-12-11 | 30 | 37 | 37 | 30 | +28.03% | 20 | 5,200 | 179,790 |
| 2015-12-10 | 26.1 | 28.9 | 29.95 | 25.85 | +6.06% | 13 | 1,800 | 52,325 |
| 2015-12-09 | 31.3 | 27.25 | 31.3 | 23.35 | -12.24% | 47 | 5,100 | 135,240 |
| 2015-12-08 | 28.9 | 31.05 | 31.2 | 26.15 | +2.48% | 18 | 2,500 | 73,995 |
| 2015-12-07 | 35 | 30.3 | 35 | 28.2 | -10.62% | 12 | 1,700 | 52,450 |
| 2015-12-04 | 34.1 | 33.9 | 38.4 | 29.8 | -31.52% | 55 | 7,500 | 256,195 |
| 2015-12-03 | 53.95 | 49.5 | 53.95 | 34.05 | +26.60% | 6 | 900 | 42,300 |
| 2015-12-02 | 27.2 | 39.1 | 39.15 | 27.2 | +22.19% | 23 | 37,100 | 1,226,405 |
| 2015-12-01 | 26.9 | 32 | 32.15 | 24.2 | +39.13% | 62 | 34,400 | 1,020,875 |
| 2015-11-30 | 28.8 | 23 | 28.8 | 23 | +2.45% | 5 | 2,100 | 59,445 |
| 2015-11-27 | 16.65 | 22.45 | 27.4 | 16.65 | -18.21% | 10 | 2,500 | 47,150 |
| 2015-11-24 | 24.85 | 27.45 | 27.9 | 24.85 | +6.19% | 20 | 5,600 | 147,225 |
| 2015-11-23 | 25.5 | 25.85 | 25.85 | 25.5 | +23.10% | 2 | 200 | 5,135 |
| 2015-11-20 | 18.35 | 21 | 21 | 18.2 | -4.11% | 5 | 500 | 9,685 |
| 2015-11-19 | 21.9 | 21.9 | 21.9 | 21.9 | +14.06% | 1 | 100 | 2,190 |
| 2015-11-18 | 19.35 | 19.2 | 19.35 | 19.2 | -12.33% | 2 | 200 | 3,855 |
| 2015-11-17 | 21.8 | 21.9 | 21.9 | 21.8 | +9.23% | 4 | 400 | 8,735 |
| 2015-11-16 | 17.75 | 20.05 | 25.15 | 17.75 | -13.39% | 13 | 8,800 | 181,410 |
| 2015-11-13 | 24.7 | 23.15 | 24.7 | 23.15 | -8.68% | 10 | 1,700 | 41,025 |
| 2015-11-12 | 25.45 | 25.35 | 25.45 | 24.15 | +4.32% | 9 | 1,900 | 47,405 |
| 2015-11-11 | 23.15 | 24.3 | 26.6 | 23.15 | -9.16% | 7 | 700 | 17,300 |
| 2015-11-10 | 27.75 | 26.75 | 27.75 | 23.3 | -3.60% | 4 | 400 | 10,115 |
| 2015-11-09 | 27.55 | 27.75 | 27.75 | 24.65 | -0.36% | 9 | 2,300 | 60,980 |
| 2015-11-06 | 27.85 | 27.85 | 27.95 | 24.7 | 0.00% | 14 | 2,800 | 74,910 |
| 2015-11-05 | 27.1 | 27.85 | 27.85 | 25.05 | +3.15% | 14 | 2,700 | 73,605 |
| 2015-11-03 | 26.55 | 27 | 28.05 | 25.05 | +8.00% | 32 | 9,900 | 267,285 |
| 2015-11-02 | 24.9 | 25 | 25.15 | 24.9 | -7.41% | 5 | 4,500 | 112,520 |
| 2015-10-29 | 27 | 27 | 27 | 27 | +6.80% | 1 | 100 | 2,700 |
| 2015-10-28 | 25.28 | 25.28 | 25.32 | 25.28 | -6.96% | 3 | 400 | 10,120 |
| 2015-10-27 | 25.01 | 27.17 | 27.17 | 25.01 | -9.16% | 18 | 2,900 | 75,789 |
| 2015-10-26 | 27 | 29.91 | 29.91 | 25 | +28.53% | 39 | 12,700 | 348,788 |
| 2015-10-23 | 27 | 23.27 | 27 | 23.08 | -11.82% | 5 | 500 | 11,953 |
| 2015-10-22 | 22.61 | 26.39 | 27.5 | 22.09 | +18.13% | 20 | 4,400 | 116,335 |
| 2015-10-21 | 21.03 | 22.34 | 26.5 | 21.03 | -17.26% | 4 | 800 | 19,487 |
| 2015-10-20 | 19 | 27 | 27.8 | 19 | -1.46% | 14 | 3,200 | 87,268 |
| 2015-10-19 | 26.99 | 27.4 | 27.4 | 26.99 | +1.48% | 9 | 2,500 | 67,796 |
| 2015-10-16 | 26.43 | 27 | 27 | 25 | -3.57% | 16 | 8,200 | 215,819 |
| 2015-10-14 | 26 | 28 | 28 | 26 | +0.21% | 18 | 3,200 | 88,553 |
| 2015-10-13 | 27.94 | 27.94 | 27.94 | 21 | +3.52% | 21 | 2,100 | 54,960 |
| 2015-10-09 | 27 | 26.99 | 27.78 | 17.45 | +27.31% | 19 | 13,600 | 360,616 |
| 2015-10-08 | 16.22 | 21.2 | 21.51 | 14.01 | +20.94% | 45 | 54,400 | 1,084,254 |
| 2015-10-07 | 16 | 17.53 | 17.53 | 12.1 | +25.66% | 86 | 26,900 | 402,760 |
| 2015-10-06 | 12.5 | 13.95 | 14 | 12.5 | +21.30% | 9 | 2,000 | 27,243 |
| 2015-10-01 | 14 | 11.5 | 14 | 11.11 | -23.33% | 13 | 2,400 | 28,397 |
| 2015-09-30 | 13.95 | 15 | 17.29 | 13.95 | -8.37% | 22 | 20,100 | 311,926 |
| 2015-09-29 | 11.8 | 16.37 | 16.44 | 11.8 | +32.02% | 14 | 12,000 | 170,880 |
| 2015-09-25 | 12.59 | 12.4 | 12.59 | 12.4 | -11.05% | 3 | 400 | 4,979 |
| 2015-09-16 | 9.01 | 13.94 | 13.94 | 9.01 | +4.26% | 5 | 1,400 | 18,386 |
| 2015-09-10 | 13.37 | 13.37 | 13.37 | 13.37 | -0.96% | 1 | 200 | 2,674 |
| 2015-09-07 | 15.24 | 13.5 | 15.26 | 9 | +8.87% | 13 | 3,900 | 48,216 |
| 2015-09-04 | 11.49 | 12.4 | 12.4 | 11 | +37.62% | 16 | 3,500 | 41,572 |
| 2015-09-03 | 10.72 | 9.01 | 10.98 | 7.51 | +14.78% | 27 | 4,300 | 43,761 |
| 2015-09-02 | 7.5 | 7.85 | 8.99 | 6 | +12.14% | 9 | 1,900 | 15,432 |
| 2015-08-31 | 7 | 7 | 7 | 7 | -26.08% | 1 | 100 | 700 |
| 2015-08-28 | 11.5 | 9.47 | 11.5 | 8.4 | +13.82% | 4 | 1,200 | 11,117 |
| 2015-08-27 | 7.99 | 8.32 | 8.32 | 7 | +39.83% | 24 | 12,500 | 102,399 |
| 2015-08-26 | 5.23 | 5.95 | 8.36 | 5.23 | -0.50% | 46 | 17,400 | 116,383 |
| 2015-08-25 | 5.98 | 5.98 | 5.98 | 5.98 | -0.17% | 1 | 100 | 598 |
| 2015-08-24 | 5.1 | 5.99 | 5.99 | 5.1 | +17.45% | 5 | 900 | 5,105 |
| 2015-08-21 | 4.54 | 5.1 | 5.3 | 4.5 | +3.24% | 10 | 1,400 | 6,889 |
| 2015-08-20 | 5.44 | 4.94 | 5.99 | 3.51 | -6.79% | 20 | 5,000 | 26,498 |
| 2015-08-19 | 5.3 | 5.3 | 5.3 | 5.3 | -11.67% | 1 | 100 | 530 |
| 2015-08-18 | 5.39 | 6 | 6 | 5.39 | +20.00% | 8 | 1,900 | 11,277 |
| 2015-08-14 | 5 | 5 | 5 | 5 | 0.00% | 1 | 100 | 500 |
| 2015-08-13 | 5.09 | 5 | 5.12 | 5 | +2.04% | 4 | 400 | 2,021 |
| 2015-08-03 | 4.9 | 4.9 | 4.9 | 4.9 | +2.73% | 1 | 100 | 490 |
| 2015-07-27 | 4.77 | 4.77 | 4.77 | 4.77 | +0.63% | 2 | 200 | 954 |
| 2015-07-24 | 4.73 | 4.74 | 4.74 | 4.73 | +0.64% | 3 | 1,400 | 6,623 |
| 2015-07-22 | 4.95 | 4.71 | 4.96 | 4.71 | -5.04% | 3 | 300 | 1,462 |
| 2015-07-21 | 4.95 | 4.96 | 4.96 | 4.95 | +8.06% | 3 | 400 | 1,982 |
| 2015-07-20 | 4.59 | 4.59 | 4.59 | 4.59 | -2.34% | 1 | 200 | 918 |
| 2015-07-15 | 4.7 | 4.7 | 4.7 | 4.7 | -1.05% | 2 | 1,000 | 4,700 |
| 2015-07-14 | 4.75 | 4.75 | 4.75 | 4.75 | +6.50% | 6 | 600 | 2,850 |
| 2015-07-10 | 4.46 | 4.46 | 4.46 | 4.46 | 0.00% | 1 | 800 | 3,568 |
| 2015-07-07 | 4.46 | 4.46 | 4.46 | 4.46 | 0.00% | 3 | 500 | 2,230 |
| 2015-07-06 | 4.46 | 4.46 | 4.46 | 4.46 | 0.00% | 2 | 500 | 2,230 |
| 2015-06-30 | 4.45 | 4.46 | 4.46 | 4.45 | +1.36% | 2 | 500 | 2,229 |
| 2015-06-25 | 4.04 | 4.4 | 4.4 | 4.04 | -1.12% | 2 | 200 | 844 |
| 2015-06-24 | 4.15 | 4.45 | 4.45 | 3.74 | +1.14% | 4 | 400 | 1,609 |
| 2015-06-22 | 4.49 | 4.4 | 4.49 | 4.4 | +1.85% | 2 | 200 | 889 |
| 2015-06-19 | 4.32 | 4.32 | 4.32 | 4.32 | +2.86% | 1 | 100 | 432 |
| 2015-06-18 | 4.2 | 4.2 | 4.2 | 4.2 | +10.82% | 1 | 100 | 420 |
| 2015-06-17 | 4.5 | 3.79 | 4.5 | 2.79 | -15.96% | 15 | 9,200 | 33,371 |
| 2015-06-16 | 4.51 | 4.51 | 4.51 | 4.51 | -1.10% | 1 | 100 | 451 |
| 2015-06-04 | 4.56 | 4.56 | 4.56 | 4.56 | -0.65% | 1 | 100 | 456 |
| 2015-06-01 | 4.59 | 4.59 | 4.59 | 4.59 | -5.75% | 1 | 100 | 459 |
| 2015-05-18 | 4.51 | 4.87 | 4.87 | 4.5 | -2.21% | 6 | 1,300 | 5,922 |
| 2015-04-20 | 4.98 | 4.98 | 4.98 | 4.98 | +8.73% | 1 | 100 | 498 |
| 2015-04-17 | 4.58 | 4.58 | 4.58 | 4.57 | +10.10% | 5 | 900 | 4,121 |
| 2015-04-16 | 4.16 | 4.16 | 4.16 | 4.16 | -21.51% | 1 | 100 | 416 |
| 2015-04-15 | 4.23 | 5.3 | 5.3 | 4.23 | +5.16% | 2 | 200 | 953 |
| 2015-04-14 | 5 | 5.04 | 5.04 | 5 | -4.00% | 7 | 700 | 3,524 |
| 2015-04-13 | 4.99 | 5.25 | 5.25 | 4.99 | +5.00% | 2 | 200 | 1,024 |
| 2015-04-10 | 5 | 5 | 5 | 5 | +12.61% | 1 | 100 | 500 |
| 2015-04-08 | 4.44 | 4.44 | 4.44 | 4.44 | +4.47% | 1 | 100 | 444 |
| 2015-04-06 | 4.26 | 4.25 | 4.26 | 4.25 | -12.73% | 2 | 400 | 1,701 |
| 2015-03-06 | 4.85 | 4.87 | 4.87 | 4.85 | +1.88% | 3 | 300 | 1,459 |
| 2015-02-16 | 4.78 | 4.78 | 4.78 | 4.78 | +11.68% | 1 | 100 | 478 |
| 2015-02-12 | 4.58 | 4.28 | 4.9 | 4.28 | +3.38% | 5 | 500 | 2,294 |
| 2015-02-10 | 4.09 | 4.14 | 4.14 | 4.09 | +9.52% | 3 | 300 | 1,234 |
| 2015-01-28 | 3.75 | 3.78 | 3.78 | 3.75 | -10.85% | 2 | 200 | 753 |
| 2015-01-08 | 3.99 | 4.24 | 4.98 | 3.99 | +6.27% | 6 | 2,700 | 13,072 |
| 2015-01-06 | 3.99 | 3.99 | 3.99 | 3.99 | 0.00% | 2 | 300 | 1,197 |
| 2015-01-05 | 3.96 | 3.99 | 3.99 | 3.96 | 0.00% | 4 | 500 | 1,990 |