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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 14.9 | 14.6 | 14.9 | 14.1 | -2.67% | 11 | 2,500 | 36,460 |
| 2017-12-28 | 15 | 15 | 15 | 15 | +2.04% | 1 | 100 | 1,500 |
| 2017-12-27 | 14.9 | 14.7 | 14.9 | 14.7 | 0.00% | 3 | 300 | 4,440 |
| 2017-12-26 | 14.9 | 14.7 | 14.9 | 14.7 | -1.34% | 4 | 500 | 7,400 |
| 2017-12-25 | 15.1 | 14.9 | 15.7 | 14.5 | -2.61% | 56 | 6,900 | 103,580 |
| 2017-12-22 | 14.6 | 15.3 | 16.1 | 14.6 | +5.52% | 48 | 5,100 | 78,620 |
| 2017-12-20 | 14.3 | 14.5 | 14.5 | 14.2 | +1.40% | 4 | 400 | 5,740 |
| 2017-12-19 | 14.9 | 14.3 | 15.2 | 14.3 | -2.05% | 19 | 11,500 | 165,300 |
| 2017-12-13 | 14.9 | 14.6 | 14.9 | 14.6 | -3.31% | 5 | 700 | 10,290 |
| 2017-12-12 | 15.1 | 15.1 | 15.1 | 15.1 | +1.34% | 2 | 200 | 3,020 |
| 2017-12-08 | 15.1 | 14.9 | 15.1 | 14.9 | -2.61% | 10 | 3,100 | 46,280 |
| 2017-12-07 | 15.3 | 15.3 | 15.3 | 15.3 | +0.66% | 4 | 500 | 7,650 |
| 2017-12-05 | 15.8 | 15.2 | 15.8 | 14.8 | -4.40% | 27 | 3,300 | 49,950 |
| 2017-12-01 | 15.9 | 15.9 | 15.9 | 15.9 | -0.62% | 1 | 100 | 1,590 |
| 2017-11-28 | 16 | 16 | 16 | 16 | 0.00% | 1 | 100 | 1,600 |
| 2017-11-27 | 16.2 | 16 | 16.3 | 16 | 0.00% | 9 | 900 | 14,570 |
| 2017-11-22 | 16 | 16 | 16 | 16 | +2.56% | 3 | 300 | 4,800 |
| 2017-11-20 | 15.4 | 15.6 | 15.8 | 15.4 | 0.00% | 7 | 100,700 | 1,560,950 |
| 2017-11-17 | 15.6 | 15.6 | 15.6 | 15.6 | -3.70% | 1 | 100 | 1,560 |
| 2017-11-08 | 15.5 | 16.2 | 16.2 | 15.5 | +3.85% | 2 | 1,100 | 17,120 |
| 2017-11-07 | 15.6 | 15.6 | 15.6 | 15.6 | +1.30% | 2 | 200 | 3,120 |
| 2017-11-01 | 14.6 | 15.4 | 15.4 | 14.6 | -1.28% | 2 | 300 | 4,460 |
| 2017-10-31 | 15.1 | 15.6 | 15.8 | 15.1 | -1.27% | 6 | 600 | 9,290 |
| 2017-10-26 | 15.7 | 15.8 | 15.8 | 15.7 | +1.94% | 2 | 200 | 3,150 |
| 2017-10-25 | 15.6 | 15.5 | 15.6 | 15.5 | -3.13% | 3 | 500 | 7,760 |
| 2017-10-24 | 16.2 | 16 | 16.2 | 16 | -1.23% | 4 | 10,500 | 169,880 |
| 2017-10-20 | 15.7 | 16.2 | 16.2 | 15.4 | +1.25% | 5 | 500 | 7,860 |
| 2017-10-17 | 16 | 16 | 16 | 16 | 0.00% | 2 | 300 | 4,800 |
| 2017-10-16 | 15.7 | 16 | 16 | 15.7 | -3.03% | 3 | 300 | 4,770 |
| 2017-10-13 | 16.2 | 16.5 | 16.5 | 16.2 | +1.85% | 2 | 300 | 4,890 |
| 2017-10-11 | 16.2 | 16.2 | 16.2 | 16.2 | +0.62% | 1 | 100 | 1,620 |
| 2017-10-10 | 15.6 | 16.1 | 16.1 | 15.6 | +1.90% | 3 | 300 | 4,740 |
| 2017-10-09 | 16.7 | 15.8 | 16.9 | 15.8 | -1.25% | 7 | 2,200 | 36,780 |
| 2017-10-05 | 16 | 16 | 16 | 16 | -4.76% | 1 | 200 | 3,200 |
| 2017-10-03 | 16.8 | 16.8 | 16.8 | 16.8 | +3.70% | 1 | 100 | 1,680 |
| 2017-09-29 | 15.4 | 16.2 | 16.8 | 15.4 | -2.41% | 6 | 4,900 | 75,940 |
| 2017-09-27 | 16.5 | 16.6 | 16.6 | 16 | +0.61% | 14 | 4,100 | 66,130 |
| 2017-09-26 | 16.6 | 16.5 | 16.6 | 16.5 | -0.60% | 3 | 300 | 4,960 |
| 2017-09-25 | 16.3 | 16.6 | 16.6 | 16.3 | 0.00% | 3 | 300 | 4,920 |
| 2017-09-21 | 16.8 | 16.6 | 16.8 | 16.6 | -0.60% | 2 | 200 | 3,340 |
| 2017-09-20 | 16.7 | 16.7 | 16.7 | 16.7 | 0.00% | 2 | 200 | 3,340 |
| 2017-09-19 | 16.7 | 16.7 | 17.5 | 16.7 | -0.60% | 24 | 2,600 | 44,650 |
| 2017-09-18 | 16.3 | 16.8 | 16.9 | 16.3 | -2.89% | 33 | 4,500 | 74,610 |
| 2017-09-15 | 16.8 | 17.3 | 17.3 | 16.5 | +2.98% | 4 | 400 | 6,720 |
| 2017-09-14 | 17.1 | 16.8 | 17.1 | 16.1 | -1.18% | 44 | 12,100 | 201,340 |
| 2017-09-13 | 16.1 | 17 | 19.5 | 16 | +16.44% | 81 | 33,000 | 542,390 |
| 2017-09-12 | 17.8 | 14.6 | 17.8 | 14.6 | -27.00% | 17 | 2,400 | 38,370 |
| 2017-09-11 | 16.6 | 20 | 20.7 | 16.5 | +15.61% | 20 | 3,300 | 61,710 |
| 2017-09-08 | 17.3 | 17.3 | 17.3 | 17.3 | +1.76% | 1 | 100 | 1,730 |
| 2017-09-07 | 16.4 | 17 | 17 | 16.4 | -2.86% | 2 | 300 | 5,040 |
| 2017-09-06 | 17.5 | 17.5 | 17.5 | 17.5 | -4.37% | 1 | 100 | 1,750 |
| 2017-09-01 | 16.2 | 18.3 | 18.4 | 16.2 | 0.00% | 5 | 500 | 8,960 |
| 2017-08-31 | 16.3 | 18.3 | 18.3 | 16.3 | -1.08% | 2 | 200 | 3,460 |
| 2017-08-28 | 17.5 | 18.5 | 18.5 | 17.5 | +3.35% | 8 | 1,700 | 31,070 |
| 2017-08-25 | 16.2 | 17.9 | 17.9 | 16.2 | +9.15% | 4 | 600 | 9,950 |
| 2017-08-24 | 16.4 | 16.4 | 16.4 | 16.4 | -0.61% | 1 | 100 | 1,640 |
| 2017-08-21 | 16.5 | 16.5 | 16.5 | 16.5 | -6.25% | 1 | 100 | 1,650 |
| 2017-08-16 | 17.2 | 17.6 | 17.6 | 16.4 | -5.88% | 8 | 800 | 13,630 |
| 2017-08-15 | 17.1 | 18.7 | 18.7 | 17 | +5.65% | 3 | 300 | 5,280 |
| 2017-08-14 | 18.4 | 17.7 | 18.4 | 17.7 | -0.56% | 2 | 300 | 5,450 |
| 2017-08-11 | 20 | 17.8 | 20 | 17.8 | -6.32% | 11 | 2,400 | 43,480 |
| 2017-08-09 | 18.5 | 19 | 25.3 | 18.5 | +1.60% | 70 | 119,400 | 2,266,720 |
| 2017-08-01 | 17 | 18.7 | 18.7 | 16.2 | +8.09% | 11 | 2,100 | 37,680 |
| 2017-07-27 | 17.4 | 17.3 | 17.4 | 17.3 | -3.35% | 2 | 400 | 6,950 |
| 2017-07-26 | 17.3 | 17.9 | 17.9 | 16.9 | -0.56% | 7 | 700 | 12,130 |
| 2017-07-25 | 18 | 18 | 18 | 17.9 | 0.00% | 7 | 1,500 | 26,940 |
| 2017-07-24 | 18 | 18 | 18 | 18 | -12.20% | 1 | 200 | 3,600 |
| 2017-07-21 | 17.5 | 20.5 | 20.5 | 17.5 | -2.38% | 14 | 4,100 | 74,320 |
| 2017-07-19 | 17 | 21 | 21 | 17 | +0.48% | 2 | 1,000 | 19,000 |
| 2017-07-17 | 20.9 | 20.9 | 20.9 | 20.9 | +15.47% | 1 | 100 | 2,090 |
| 2017-07-12 | 18.1 | 18.1 | 18.1 | 18.1 | -15.02% | 1 | 100 | 1,810 |
| 2017-07-11 | 17.1 | 21.3 | 21.3 | 17.1 | -1.39% | 5 | 900 | 16,730 |
| 2017-07-07 | 21.6 | 21.6 | 21.6 | 21.6 | +16.76% | 2 | 200 | 4,320 |
| 2017-07-06 | 22.5 | 18.5 | 23.7 | 18.5 | -0.54% | 4 | 500 | 10,680 |
| 2017-07-05 | 18.4 | 18.6 | 18.6 | 18.4 | -13.08% | 4 | 900 | 16,680 |
| 2017-07-04 | 17.5 | 21.4 | 22 | 17.5 | +7.00% | 12 | 2,200 | 43,240 |
| 2017-07-03 | 17.4 | 20 | 20.2 | 17.4 | -8.26% | 6 | 2,300 | 43,500 |
| 2017-06-30 | 16.2 | 21.8 | 21.8 | 16.2 | -2.68% | 6 | 1,600 | 30,440 |
| 2017-06-21 | 16.5 | 22.4 | 22.5 | 16.5 | -2.18% | 13 | 2,400 | 47,850 |
| 2017-06-15 | 22.9 | 22.9 | 22.9 | 22.9 | +34.71% | 1 | 100 | 2,290 |
| 2017-06-14 | 17.1 | 17 | 18.4 | 17 | -14.14% | 10 | 1,200 | 20,830 |
| 2017-06-06 | 18.5 | 19.8 | 19.8 | 18.5 | +1.54% | 2 | 400 | 7,790 |
| 2017-06-05 | 19.5 | 19.5 | 19.5 | 19.5 | 0.00% | 1 | 100 | 1,950 |
| 2017-06-02 | 18 | 19.5 | 19.5 | 18 | -2.01% | 4 | 400 | 7,530 |
| 2017-06-01 | 17.5 | 19.9 | 19.9 | 17.5 | +0.51% | 4 | 400 | 7,340 |
| 2017-05-31 | 18.3 | 19.8 | 19.8 | 18 | -6.16% | 9 | 1,100 | 20,350 |
| 2017-05-30 | 19 | 21.1 | 21.1 | 19 | +11.05% | 2 | 200 | 4,010 |
| 2017-05-29 | 21.7 | 19 | 21.7 | 19 | +0.53% | 11 | 1,700 | 32,680 |
| 2017-05-26 | 20 | 18.9 | 20 | 18.9 | -13.70% | 3 | 1,200 | 22,890 |
| 2017-05-25 | 20.3 | 21.9 | 21.9 | 20 | -0.90% | 4 | 400 | 8,230 |
| 2017-05-18 | 20.6 | 22.1 | 22.1 | 20.6 | -2.64% | 2 | 600 | 12,510 |
| 2017-05-17 | 21 | 22.7 | 22.7 | 20.1 | -4.22% | 7 | 700 | 14,740 |
| 2017-05-16 | 22.5 | 23.7 | 23.7 | 22.5 | +7.73% | 2 | 200 | 4,620 |
| 2017-05-15 | 22 | 22 | 22.3 | 19.7 | -6.78% | 24 | 3,600 | 76,350 |
| 2017-05-12 | 22 | 23.6 | 23.6 | 22 | -1.67% | 2 | 200 | 4,560 |
| 2017-05-11 | 22.7 | 24 | 24.9 | 22.5 | -3.61% | 18 | 4,200 | 95,790 |
| 2017-05-02 | 24.9 | 24.9 | 24.9 | 24.9 | -2.35% | 1 | 100 | 2,490 |
| 2017-04-28 | 25 | 25.5 | 25.5 | 22.5 | +2.00% | 12 | 1,200 | 27,870 |
| 2017-04-21 | 24.5 | 25 | 29.6 | 24.5 | +2.04% | 17 | 23,400 | 611,010 |
| 2017-04-19 | 24.5 | 24.5 | 24.5 | 23 | +1.24% | 5 | 3,100 | 71,750 |
| 2017-04-18 | 23.9 | 24.2 | 24.2 | 23.9 | -1.22% | 4 | 12,800 | 309,050 |
| 2017-04-17 | 23.2 | 24.5 | 24.5 | 23.2 | +11.87% | 12 | 21,600 | 503,980 |
| 2017-04-14 | 21.4 | 21.9 | 21.9 | 21.2 | -5.60% | 4 | 400 | 8,580 |
| 2017-04-12 | 23.2 | 23.2 | 23.2 | 23.2 | +2.20% | 1 | 100 | 2,320 |
| 2017-04-10 | 23.3 | 22.7 | 23.3 | 22.7 | -2.99% | 3 | 300 | 6,920 |
| 2017-04-07 | 23.4 | 23.4 | 23.4 | 23.4 | -1.27% | 1 | 100 | 2,340 |
| 2017-04-06 | 23.7 | 23.7 | 23.7 | 23.7 | +2.16% | 1 | 100 | 2,370 |
| 2017-04-04 | 23.4 | 23.2 | 23.4 | 23.2 | -0.43% | 4 | 400 | 9,320 |
| 2017-04-03 | 24.1 | 23.3 | 24.1 | 23.3 | -2.92% | 7 | 4,100 | 97,720 |
| 2017-03-31 | 24.5 | 24 | 24.5 | 24 | -0.41% | 5 | 900 | 21,860 |
| 2017-03-30 | 24.7 | 24.1 | 25.2 | 24.1 | -0.41% | 9 | 3,600 | 89,670 |
| 2017-03-28 | 24.2 | 24.2 | 24.2 | 24.2 | -0.41% | 1 | 100 | 2,420 |
| 2017-03-27 | 24.7 | 24.3 | 24.7 | 24.3 | -3.57% | 2 | 200 | 4,900 |
| 2017-03-24 | 25.7 | 25.2 | 26.2 | 24.2 | 0.00% | 16 | 1,800 | 44,720 |
| 2017-03-23 | 26.6 | 25.2 | 26.7 | 25.2 | 0.00% | 7 | 10,400 | 277,330 |
| 2017-03-22 | 25.7 | 25.2 | 25.7 | 23.7 | -3.08% | 13 | 4,000 | 96,840 |
| 2017-03-21 | 25.2 | 26 | 27 | 24.7 | 0.00% | 15 | 7,400 | 193,350 |
| 2017-03-20 | 24.2 | 26 | 26.2 | 23.7 | +5.26% | 14 | 19,400 | 497,670 |
| 2017-03-17 | 24.7 | 24.7 | 27.6 | 23.7 | +5.56% | 14 | 1,800 | 45,960 |
| 2017-03-16 | 29.8 | 23.4 | 29.8 | 23.4 | -8.24% | 9 | 1,400 | 34,480 |
| 2017-03-15 | 24.5 | 25.5 | 25.5 | 24.5 | +3.66% | 13 | 2,700 | 68,280 |
| 2017-03-14 | 24 | 24.6 | 25 | 24 | +6.96% | 16 | 1,600 | 39,340 |
| 2017-03-13 | 22 | 23 | 24 | 22 | 0.00% | 26 | 5,600 | 130,120 |
| 2017-03-10 | 22.8 | 23 | 23 | 22.8 | +0.88% | 6 | 1,700 | 38,860 |
| 2017-03-06 | 21.3 | 22.8 | 22.8 | 21.3 | -0.44% | 2 | 1,500 | 32,250 |
| 2017-03-03 | 22.9 | 22.9 | 23 | 20.8 | 0.00% | 6 | 600 | 13,540 |
| 2017-03-02 | 21.6 | 22.9 | 22.9 | 20.1 | -0.43% | 23 | 2,400 | 53,460 |
| 2017-03-01 | 22 | 23 | 23 | 20 | -0.86% | 4 | 2,500 | 54,450 |
| 2017-02-28 | 23.2 | 23.2 | 23.2 | 23.2 | +4.98% | 1 | 100 | 2,320 |
| 2017-02-27 | 23 | 22.1 | 23 | 22.1 | -4.33% | 5 | 500 | 11,300 |
| 2017-02-24 | 23.3 | 23.1 | 23.4 | 23.1 | +0.43% | 3 | 300 | 6,980 |
| 2017-02-22 | 23.4 | 23 | 23.4 | 23 | -0.86% | 3 | 300 | 6,950 |
| 2017-02-17 | 23.2 | 23.2 | 23.2 | 23.2 | -1.28% | 1 | 100 | 2,320 |
| 2017-02-16 | 23.5 | 23.5 | 23.6 | 23.5 | +1.29% | 3 | 3,100 | 72,860 |
| 2017-02-14 | 23.3 | 23.2 | 23.3 | 23.2 | +2.65% | 2 | 200 | 4,650 |
| 2017-02-13 | 22.3 | 22.6 | 22.6 | 22.1 | -4.24% | 8 | 1,100 | 24,590 |
| 2017-02-09 | 23.1 | 23.6 | 23.6 | 23 | +0.85% | 9 | 1,500 | 34,700 |
| 2017-02-08 | 23.6 | 23.4 | 23.6 | 23.1 | -2.50% | 10 | 1,000 | 23,290 |
| 2017-02-06 | 23.3 | 24 | 24 | 23 | +1.27% | 11 | 1,500 | 35,230 |
| 2017-02-03 | 22.5 | 23.7 | 24 | 20 | -3.27% | 55 | 20,100 | 464,570 |
| 2017-02-02 | 25 | 24.5 | 25 | 17.1 | -4.67% | 138 | 70,100 | 1,478,610 |
| 2017-02-01 | 25.7 | 25.7 | 25.7 | 25.7 | 0.00% | 1 | 100 | 2,570 |
| 2017-01-31 | 26.3 | 25.7 | 26.4 | 25.7 | -1.91% | 7 | 700 | 18,220 |
| 2017-01-30 | 26 | 26.2 | 26.2 | 26 | +1.16% | 4 | 400 | 10,430 |
| 2017-01-27 | 25.9 | 25.9 | 25.9 | 25.7 | -1.15% | 6 | 600 | 15,500 |
| 2017-01-26 | 25.9 | 26.2 | 26.2 | 25.6 | +1.16% | 8 | 800 | 20,710 |
| 2017-01-25 | 25.9 | 25.9 | 26.1 | 25.5 | -0.38% | 11 | 1,200 | 31,000 |
| 2017-01-24 | 26 | 26 | 26 | 26 | 0.00% | 1 | 100 | 2,600 |
| 2017-01-23 | 26 | 26 | 26 | 26 | 0.00% | 1 | 100 | 2,600 |
| 2017-01-20 | 26 | 26 | 26 | 26 | 0.00% | 1 | 100 | 2,600 |
| 2017-01-19 | 26.3 | 26 | 26.3 | 25.9 | 0.00% | 11 | 2,300 | 59,810 |
| 2017-01-16 | 25.7 | 26 | 26.5 | 25.6 | +1.17% | 13 | 1,300 | 33,910 |
| 2017-01-12 | 25.7 | 25.7 | 25.7 | 25.7 | 0.00% | 1 | 100 | 2,570 |
| 2017-01-10 | 25.7 | 25.7 | 25.7 | 25.7 | -1.53% | 3 | 700 | 17,990 |
| 2017-01-04 | 26.1 | 26.1 | 26.1 | 26.1 | 0.00% | 1 | 100 | 2,610 |