Калужская сбытовая компания

KLSB

19.17 ₽ -0.05% ↓

История котировок KLSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	30.38	29.7	30.47	29.41	-1.62%	1107	468,000	13,978,532
2023-12-28	32	30.19	32.8	30.02	-5.06%	3455	1,682,300	51,987,330
2023-12-27	30.48	31.8	31.9	30.06	+6.07%	5638	3,172,300	99,568,432
2023-12-26	30.79	29.98	31.23	29.36	-0.60%	1864	895,100	26,867,341
2023-12-25	30.37	30.16	31.98	29.91	+0.33%	4465	2,556,100	79,510,922
2023-12-22	29.28	30.06	30.87	29.27	+0.84%	1843	884,800	26,774,039
2023-12-21	30.36	29.81	30.84	29.1	-1.75%	2814	1,261,300	37,893,568
2023-12-20	28.59	30.34	31.37	28.59	+6.16%	5944	2,982,600	90,657,867
2023-12-19	28.95	28.58	29.8	27.71	+2.29%	2761	1,297,000	37,474,040
2023-12-18	27.28	27.94	27.98	27.24	+3.33%	1256	638,000	17,661,649
2023-12-15	26.59	27.04	27.28	26.03	+1.92%	892	455,400	12,191,956
2023-12-14	27.54	26.53	27.73	26.5	-2.75%	819	380,700	10,311,701
2023-12-13	27.33	27.28	27.83	27.03	+0.85%	1046	494,400	13,572,435
2023-12-12	27.16	27.05	27.68	26.17	+0.04%	1003	548,100	14,753,676
2023-12-11	28.18	27.04	28.8	26.81	-4.05%	1007	505,200	13,997,561
2023-12-08	28.19	28.18	29.58	28.01	+0.57%	1857	771,500	22,221,815
2023-12-07	28.8	28.02	30.79	27.61	+3.05%	2879	1,269,100	36,477,340
2023-12-06	27.7	27.19	28.87	26.95	-1.84%	1340	537,600	14,935,237
2023-12-05	28.36	27.7	28.94	26.43	-2.40%	1767	678,700	18,573,501
2023-12-04	30.87	28.38	30.87	27.7	-6.55%	1838	846,300	24,394,685
2023-12-01	30.9	30.37	31.88	30.15	-1.40%	959	382,900	11,804,311
2023-11-30	32.42	30.8	32.74	30.27	-4.05%	1644	768,600	24,189,714
2023-11-29	32.45	32.1	33.86	30.01	-1.08%	5860	3,395,100	110,847,210
2023-11-28	29.52	32.45	32.45	29.3	+9.93%	2903	1,590,600	49,824,315
2023-11-27	30.55	29.52	31.35	29.12	-3.31%	1360	722,200	21,444,075
2023-11-24	30	30.53	32.07	28.44	+3.00%	3160	1,446,600	44,827,104
2023-11-23	31.28	29.64	32.07	29.58	-5.24%	1860	766,300	23,662,345
2023-11-22	30.56	31.28	32.87	30.4	+3.40%	4531	1,928,800	61,760,494
2023-11-21	31.22	30.25	31.22	29.88	-3.11%	1533	567,900	17,243,199
2023-11-20	32.45	31.22	33.09	31	-3.76%	2017	823,800	26,063,966
2023-11-17	34.1	32.44	35.36	31.51	-4.62%	5070	2,302,100	75,927,560
2023-11-16	28	34.01	34.01	28	+21.90%	10840	5,765,800	185,277,689
2023-11-15	25.36	27.9	30	24.33	+6.73%	5002	2,520,800	70,054,887
2023-11-14	29.72	26.14	29.72	25.65	-12.90%	4884	2,238,100	60,268,074
2023-11-13	34.83	30.01	35.4	29.37	-13.84%	5720	2,457,600	77,685,542
2023-11-10	36.66	34.83	36.78	34.1	-4.94%	2256	951,300	33,493,796
2023-11-09	37.6	36.64	38.37	36.35	-2.55%	1132	389,200	14,367,974
2023-11-08	37.22	37.6	38.1	36.73	+1.21%	1939	702,500	26,425,815
2023-11-07	35.99	37.15	37.5	35.7	+3.22%	2412	1,226,200	45,052,584
2023-11-06	36.06	35.99	36.33	35.53	-0.03%	646	331,900	11,981,299
2023-11-03	36.49	36	36.75	36	-1.10%	1234	719,100	26,072,321
2023-11-02	36.82	36.4	37.46	36.39	-1.14%	1020	437,300	16,163,563
2023-11-01	36.6	36.82	37.49	36.6	+0.11%	704	321,700	11,900,273
2023-10-31	37.8	36.78	38.1	35.66	-2.85%	2277	958,000	35,262,668
2023-10-30	37.9	37.86	38.86	37.02	-0.05%	2293	1,063,500	40,386,753
2023-10-27	38.93	37.88	40.66	37.06	-1.69%	6746	2,915,700	112,632,429
2023-10-26	40.37	38.53	40.49	37.5	-4.39%	2222	795,600	30,949,323
2023-10-25	39.5	40.3	40.6	39.19	+2.26%	2205	1,087,200	43,534,543
2023-10-24	39.09	39.41	39.5	38.71	-0.30%	915	289,300	11,323,543
2023-10-23	38.86	39.53	40.06	38.85	+1.80%	1963	725,100	28,555,456
2023-10-20	39.84	38.83	39.89	38.6	-2.68%	1663	624,700	24,380,031
2023-10-19	40.41	39.9	40.88	39.81	-0.75%	1081	361,400	14,514,366
2023-10-18	40.41	40.2	41.53	39.63	-0.47%	3240	1,272,700	51,828,289
2023-10-17	39.2	40.39	41.31	39.18	+3.38%	4527	1,956,800	78,989,112
2023-10-16	38.87	39.07	39.9	38.71	+0.33%	1320	577,500	22,667,556
2023-10-13	39.27	38.94	39.39	38.73	-0.26%	700	266,700	10,399,743
2023-10-12	38.89	39.04	40.1	37	-1.91%	1404	686,400	26,695,792
2023-10-11	39.45	39.8	40.2	39.3	+1.79%	1293	527,800	20,911,758
2023-10-10	39.34	39.1	39.57	38.8	-0.61%	917	396,700	15,579,261
2023-10-09	38.98	39.34	40.38	38.8	+0.92%	1453	725,300	28,528,331
2023-10-06	39.78	38.98	39.95	38.54	-1.64%	874	411,800	16,058,366
2023-10-05	39.86	39.63	40.18	39.47	-0.38%	720	318,200	12,625,907
2023-10-04	39.41	39.78	40.46	39.23	+1.64%	2167	1,019,300	40,801,129
2023-10-03	38.85	39.14	40.2	38.64	+0.80%	2145	855,700	33,782,032
2023-10-02	39.83	38.83	40.8	38.21	-1.97%	2986	1,064,300	42,397,754
2023-09-29	40.1	39.61	40.27	39.25	-1.00%	1395	468,400	18,575,850
2023-09-28	41	40.01	41.8	39.59	-2.18%	2592	1,062,800	42,964,314
2023-09-27	40.5	40.9	43.27	40	+2.66%	6004	2,871,300	119,533,765
2023-09-26	38.7	39.84	40.9	38.22	+3.35%	3201	1,657,100	65,614,580
2023-09-25	39.3	38.55	40.39	37.8	+1.93%	3240	1,606,500	62,874,154
2023-09-22	36.6	37.82	40.59	36.6	+4.82%	5691	2,941,800	112,590,409
2023-09-21	37.11	36.08	42	36.08	-7.30%	4042	1,881,800	74,314,518
2023-09-20	40.22	38.92	41.58	35.03	-6.69%	5520	3,046,500	118,129,555
2023-09-19	44.77	41.71	44.83	40	-6.04%	3657	1,519,800	63,743,551
2023-09-18	46.1	44.39	47.76	44.01	-3.29%	3631	1,667,400	76,970,465
2023-09-15	41	45.9	46.88	38.8	+10.18%	4817	2,207,300	98,571,597
2023-09-14	49.05	41.66	49.06	34.3	-14.81%	10201	4,476,800	193,827,894
2023-09-13	49.99	48.9	53.5	48.53	-1.01%	8969	4,258,800	217,019,411
2023-09-12	48.4	49.4	51.78	47.64	+2.87%	6438	2,806,500	139,474,354
2023-09-11	46.72	48.02	49.66	46	+3.20%	4604	1,977,600	94,697,783
2023-09-08	48.2	46.53	49.78	44.5	-3.46%	4076	1,486,400	69,706,598
2023-09-07	50.02	48.2	56.19	44.92	-2.11%	20450	9,409,300	487,288,268
2023-09-06	51.2	49.24	51.7	47.85	-3.75%	4407	1,860,000	93,138,746
2023-09-05	51.24	51.16	53.22	47.85	+0.89%	11669	5,389,300	273,012,055
2023-09-04	48.09	50.71	52.32	47.43	+6.49%	21779	11,190,200	563,651,733
2023-09-01	47.5	47.62	48.12	46.28	+1.19%	3905	1,553,700	73,725,734
2023-08-31	47.92	47.06	48.5	46.35	-0.68%	3183	1,318,400	62,529,931
2023-08-30	48.4	47.38	48.88	46.81	-0.06%	4712	2,035,100	97,458,744
2023-08-29	47.94	47.41	49.5	46.3	-1.11%	7281	3,340,600	159,931,854
2023-08-28	46.47	47.94	48.67	46	+4.33%	9703	4,662,100	221,526,282
2023-08-25	44.91	45.95	46.53	44	+3.89%	3875	1,884,200	86,004,887
2023-08-24	44.51	44.23	45.5	43.64	-2.21%	2655	1,060,300	47,272,801
2023-08-23	46.88	45.23	46.96	43.34	-2.04%	4147	1,851,800	83,927,395
2023-08-22	47.8	46.17	48.64	46	-1.77%	6505	3,071,500	144,719,631
2023-08-21	45.31	47	48	45	+4.68%	7071	3,683,400	171,816,362
2023-08-18	46	44.9	46	44.02	-1.21%	2173	1,024,200	45,875,008
2023-08-17	47.5	45.45	47.5	44.34	+1.13%	4136	2,257,200	103,038,772
2023-08-16	44.6	44.94	48	43.13	+1.17%	13196	8,225,000	379,613,698
2023-08-15	44	44.42	45.98	39.91	+0.91%	3533	1,673,600	73,794,504
2023-08-14	46.4	44.02	47.22	44	-5.07%	5289	2,515,300	115,010,176
2023-08-11	44.8	46.37	48.52	43.33	+3.50%	14729	8,567,100	398,506,518
2023-08-10	52	44.8	54	43.21	-13.09%	21745	11,922,100	552,573,619
2023-08-09	37.45	51.55	53.34	36.75	+41.43%	79429	51,935,900	2,448,944,324
2023-08-08	34.31	36.45	36.91	31.4	+6.58%	10113	6,820,500	237,798,755
2023-08-07	31.82	34.2	35.57	31.82	+7.82%	12104	7,911,000	272,079,423
2023-08-04	34.09	31.72	35.6	30.15	-5.31%	7935	5,055,400	168,251,874
2023-08-03	31.27	33.5	36.84	30.77	+8.87%	25830	17,609,200	600,275,517
2023-08-02	30.49	30.77	31.8	29.7	+2.57%	5094	3,305,800	101,073,262
2023-08-01	30.63	30	30.63	29.6	-0.86%	2017	1,324,600	39,763,306
2023-07-31	30.2	30.26	30.96	29.58	+0.63%	3495	2,234,100	67,765,591
2023-07-28	28.4	30.07	33	27.84	+7.20%	21628	14,805,500	456,434,291
2023-07-27	28.9	28.05	28.9	27.54	-2.30%	2827	1,539,300	43,331,309
2023-07-26	29.99	28.71	30.42	28.11	-2.08%	3369	2,060,200	59,400,395
2023-07-25	27.89	29.32	29.64	27.6	+6.39%	6745	4,881,300	140,832,284
2023-07-24	27.66	27.56	28.97	26.8	+0.73%	3175	2,095,500	57,470,147
2023-07-21	26.5	27.36	30.5	26.23	+2.86%	13020	8,830,700	253,279,823
2023-07-20	30.65	26.6	30.95	26	-10.44%	10655	6,829,900	187,295,914
2023-07-19	23.4	29.7	34.78	23.37	+27.80%	88597	70,312,600	2,140,409,176
2023-07-18	20.92	23.24	23.4	20.79	+11.73%	12015	8,673,600	192,233,205
2023-07-17	20.57	20.8	21.07	20.36	+0.19%	1010	642,800	13,398,035
2023-07-14	20.81	20.76	21.06	20.2	+0.34%	2091	1,262,100	26,191,238
2023-07-13	20.89	20.69	20.92	20.51	-0.96%	989	641,200	13,273,336
2023-07-12	21.06	20.89	21.19	20.55	+0.82%	1397	1,002,200	20,919,120
2023-07-11	20.9	20.72	20.9	20.66	-0.38%	441	280,600	5,810,876
2023-07-10	21.14	20.8	21.18	20.57	-0.67%	1517	859,000	17,848,023
2023-07-07	20.11	20.94	21.9	20.06	+3.41%	7212	5,926,400	125,983,702
2023-07-06	20.9	20.25	20.9	20.1	-1.32%	964	638,200	13,061,248
2023-07-05	19.91	20.52	20.65	19.69	+2.34%	1845	1,083,000	21,724,350
2023-07-04	20.3	20.05	20.35	19.8	-1.96%	1232	787,300	15,776,278
2023-07-03	20.37	20.45	20.72	20.36	+0.49%	787	468,700	9,598,894
2023-06-30	20.88	20.35	20.88	20.2	-2.26%	1603	912,800	18,688,708
2023-06-29	20.67	20.82	21.46	20.34	+2.51%	5878	3,654,500	76,734,125
2023-06-28	20.4	20.31	20.98	20.19	+0.99%	1859	939,700	19,266,387
2023-06-27	19.85	20.11	20.39	19.74	+1.57%	1469	840,800	16,913,551
2023-06-26	20.35	19.8	20.35	19.5	-2.99%	2277	1,182,100	23,450,030
2023-06-23	20	20.41	21.97	19.86	+3.50%	15262	11,747,400	247,318,309
2023-06-22	20	19.72	20.1	19.63	-1.25%	730	465,100	9,227,368
2023-06-21	19.98	19.97	20.04	19.55	+0.55%	668	342,100	6,793,816
2023-06-20	20.48	19.86	20.48	19.5	-1.14%	1813	895,100	17,782,623
2023-06-19	20.5	20.09	20.82	19.93	+0.45%	2889	1,859,400	37,736,215
2023-06-16	20.06	20	20.1	19.16	-0.20%	3350	2,102,900	41,115,757
2023-06-15	19.25	20.04	20.99	19.25	+4.32%	8317	7,197,100	145,834,508
2023-06-14	18.68	19.21	19.68	18.26	+4.40%	2761	1,963,200	37,284,007
2023-06-13	18.21	18.4	18.49	18.01	+2.11%	540	290,000	5,292,669
2023-06-09	18.17	18.02	18.17	17.98	-0.44%	406	189,500	3,423,774
2023-06-08	18.17	18.1	18.27	17.99	-0.77%	493	281,300	5,085,569
2023-06-07	17.82	18.24	18.58	17.82	+2.36%	1791	1,147,100	20,995,344
2023-06-06	17.94	17.82	18.09	17.56	-1.05%	742	445,200	7,934,974
2023-06-05	18.28	18.01	18.47	18	-1.15%	661	365,500	6,630,875
2023-06-02	18.1	18.22	18.63	17.82	+1.39%	881	639,200	11,679,562
2023-06-01	17.91	17.97	18.5	17.82	+0.34%	941	623,000	11,281,617
2023-05-31	18.03	17.91	18.05	17.71	-0.78%	702	315,300	5,638,333
2023-05-30	18.48	18.05	18.52	17.37	-2.59%	1658	866,500	15,680,327
2023-05-29	18.23	18.53	18.6	18	+1.65%	1571	800,400	14,654,164
2023-05-26	18.58	18.23	18.99	18.06	-0.92%	1283	666,400	12,302,173
2023-05-25	18.96	18.4	19.29	18.13	-3.41%	1500	754,900	14,042,324
2023-05-24	19.38	19.05	19.38	18.88	0.00%	467	226,600	4,312,795
2023-05-23	19.08	19.05	19.44	18.8	-1.14%	711	346,400	6,583,826
2023-05-22	19.02	19.27	19.78	18.96	+0.57%	2113	1,168,000	22,665,611
2023-05-19	19.84	19.16	19.84	18.83	-1.49%	1052	523,300	10,122,310
2023-05-18	19.65	19.45	19.94	19.32	-2.02%	2105	1,276,500	25,056,103
2023-05-17	19.36	19.85	20	18.89	+2.53%	2113	1,514,000	29,709,990
2023-05-16	18.72	19.36	19.8	18.72	+2.43%	1718	1,201,300	23,085,753
2023-05-15	19.15	18.9	19.3	18.28	+3.62%	1707	1,067,800	20,259,344
2023-05-12	18.68	18.24	18.72	18.1	-1.94%	512	265,400	4,844,481
2023-05-11	18.57	18.6	19.4	18.28	+1.86%	1472	911,100	17,132,840
2023-05-10	17.91	18.26	18.48	17.82	+1.73%	594	292,000	5,321,074
2023-05-08	17.77	17.95	19.38	17.6	+1.36%	1904	1,204,000	22,253,793
2023-05-05	18.08	17.71	18.08	17.41	-0.28%	578	305,200	5,381,361
2023-05-04	17.77	17.76	18.47	17.6	-2.58%	871	517,500	9,322,139
2023-05-03	18.5	18.23	19.57	17.6	+3.23%	3823	2,433,500	45,189,098
2023-05-02	19.87	17.66	20.27	16.53	-10.72%	3574	2,132,700	39,720,398
2023-04-28	20.78	19.78	20.88	19.66	-3.98%	2624	1,623,900	32,596,881
2023-04-27	20.74	20.6	21.41	20.5	-0.63%	2822	2,444,200	51,201,753
2023-04-26	20.61	20.73	21.18	20.34	+0.48%	1716	928,600	19,261,839
2023-04-25	20.45	20.63	20.74	20.41	+0.88%	773	774,500	15,943,554
2023-04-24	20.63	20.45	20.89	20.28	-0.15%	903	541,600	11,136,284
2023-04-21	20.88	20.48	20.89	20.3	-0.58%	692	425,000	8,729,231
2023-04-20	21	20.6	21.28	20.24	-1.44%	2383	1,834,600	38,035,682
2023-04-19	21.05	20.9	21.6	20.71	-2.29%	2275	1,595,400	33,448,179
2023-04-18	20.22	21.39	21.86	20.12	+5.79%	13230	10,127,400	215,873,944
2023-04-17	20.31	20.22	20.46	20.03	-0.44%	1377	1,047,800	21,143,344
2023-04-14	20.22	20.31	20.48	19.66	+0.45%	1747	1,171,600	23,477,953
2023-04-13	21.18	20.22	21.39	20.06	-3.02%	2699	2,061,000	42,417,717
2023-04-12	19.99	20.85	21.21	19.8	+6.38%	7473	6,148,600	126,956,795
2023-04-11	19.9	19.6	22.37	18.7	-0.20%	22061	18,633,900	391,890,194
2023-04-10	19.2	19.64	19.88	19	+3.31%	2886	1,852,200	36,069,597
2023-04-07	19.2	19.01	19.94	18.77	-1.35%	4642	3,248,800	63,032,450
2023-04-06	18.64	19.27	19.54	18.4	+3.99%	5340	4,538,200	86,579,337
2023-04-05	18.76	18.53	18.96	18.26	+1.65%	2425	1,901,000	35,211,389
2023-04-04	18.35	18.23	19.75	17.78	+0.39%	9602	8,156,500	152,852,556
2023-04-03	17.2	18.16	18.4	17.11	+6.32%	7337	6,494,500	116,527,200
2023-03-31	17.55	17.08	17.8	17	-2.57%	2034	1,426,700	24,720,520
2023-03-30	17.4	17.53	17.8	17.4	+0.75%	2239	1,768,000	31,160,355
2023-03-29	17.65	17.4	17.65	17.21	-0.40%	873	565,900	9,855,156
2023-03-28	17.4	17.47	17.58	17.1	+0.40%	1179	776,100	13,461,478
2023-03-27	16.98	17.4	17.78	16.85	+2.53%	2683	2,068,600	35,990,293
2023-03-24	17.33	16.97	17.45	16.8	-1.28%	1361	964,000	16,416,147
2023-03-23	17.12	17.19	17.9	16.81	+0.82%	4041	2,909,700	50,609,995
2023-03-22	16.37	17.05	17.58	16.3	+4.15%	5637	4,652,400	78,899,295
2023-03-21	16.52	16.37	16.72	16.25	-1.21%	1343	982,000	16,157,930
2023-03-20	16.83	16.57	16.83	16.4	-1.13%	2327	1,515,900	25,154,546
2023-03-17	16.93	16.76	17.05	16.52	-0.83%	1280	682,500	11,488,191
2023-03-16	16.96	16.9	17.09	16.87	+0.18%	700	476,600	8,085,478
2023-03-15	17.19	16.87	17.49	16.8	-1.35%	1529	971,000	16,559,472
2023-03-14	17.59	17.1	17.59	16.52	-1.16%	3003	1,907,700	32,289,874
2023-03-13	17.87	17.3	18	16.21	-2.59%	3097	2,058,400	35,921,413
2023-03-10	18.14	17.76	18.99	17.42	-0.89%	7033	5,436,100	99,013,229
2023-03-09	17.39	17.92	18.34	17.21	+3.05%	8865	7,389,100	132,230,351
2023-03-07	17.77	17.39	17.87	17.02	-1.58%	2643	1,602,500	27,894,932
2023-03-06	17.5	17.67	18.22	17	+4.43%	11220	8,794,300	155,640,677
2023-03-03	16.4	16.92	18.8	15.88	+5.75%	26841	22,619,300	396,197,796
2023-03-02	16.3	16	17.63	14.69	-1.54%	13500	9,819,800	161,688,025
2023-03-01	16.05	16.25	16.48	15.95	+1.63%	3230	2,538,500	41,094,825
2023-02-28	15.6	15.99	16.58	15.33	+2.50%	6125	4,463,800	71,554,274
2023-02-27	15.5	15.6	15.81	14.69	+0.52%	3071	2,071,400	31,825,421
2023-02-24	15.94	15.52	16.12	15.42	-1.34%	2108	1,315,700	20,767,908
2023-02-22	15.96	15.73	16.37	15.6	-1.01%	3769	2,755,700	43,953,145
2023-02-21	16.2	15.89	17.29	15.25	-1.37%	12860	9,932,000	161,676,741
2023-02-20	17.5	16.11	18.49	15.11	-4.39%	13148	10,415,700	170,109,126
2023-02-17	18.1	16.85	20.37	16.5	-2.71%	37561	25,029,100	464,903,420
2023-02-16	20	17.32	23	16.41	-7.28%	36153	23,660,000	448,806,764
2023-02-15	17.5	18.68	25	17.2	+9.88%	130348	93,767,700	2,035,254,411
2023-02-14	12.16	17	22.1	12.16	+40.26%	150437	125,919,500	2,250,656,857
2023-02-13	12.01	12.12	12.49	11.84	-0.82%	1182	756,400	9,149,393
2023-02-10	12.99	12.22	12.99	12.03	-4.53%	1833	1,271,600	15,793,042
2023-02-09	11.74	12.8	14.5	11.7	+9.40%	17865	16,364,800	215,378,825
2023-02-08	11.74	11.7	11.8	11.5	-0.17%	1017	735,900	8,592,102
2023-02-07	11.7	11.72	11.9	11.35	+0.77%	1142	1,004,900	11,738,778
2023-02-06	11.79	11.63	11.79	11.46	+0.78%	662	490,700	5,706,472
2023-02-03	11.8	11.54	11.97	11.21	-1.70%	1545	1,233,400	14,232,693
2023-02-02	11.78	11.74	11.93	11.64	+0.34%	704	528,100	6,208,768
2023-02-01	11.9	11.7	11.92	11.64	-1.10%	536	270,600	3,183,033
2023-01-31	11.75	11.83	12.57	11.5	+0.94%	3710	3,192,300	38,518,142
2023-01-30	11.78	11.72	11.85	11.64	+0.34%	609	649,400	7,632,549
2023-01-27	11.78	11.68	11.78	11.48	+0.34%	542	311,500	3,615,940
2023-01-26	11.58	11.64	12.3	11.44	+1.48%	1256	1,060,500	12,515,327
2023-01-25	11.8	11.47	11.8	11.4	-1.63%	496	280,000	3,229,768
2023-01-24	11.64	11.66	11.95	11.4	+0.60%	1512	1,280,500	14,961,726
2023-01-23	11.38	11.59	12.55	11.25	+3.57%	6350	6,648,800	78,880,833
2023-01-20	11.33	11.19	11.35	11.18	-1.24%	431	291,200	3,277,649
2023-01-19	11.94	11.33	11.94	11.06	-3.16%	1133	743,200	8,387,298
2023-01-18	11.44	11.7	11.89	11.28	+2.99%	1492	1,287,300	14,956,085
2023-01-17	12.03	11.36	12.44	11.21	-3.57%	2371	1,970,300	23,352,996
2023-01-16	11.39	11.78	12.29	11.39	+3.61%	3717	3,256,500	38,775,407
2023-01-13	11.81	11.37	11.81	11.3	-1.64%	1285	1,014,400	11,682,498
2023-01-12	12.87	11.56	12.99	11.23	-16.29%	7650	6,279,800	74,109,485
2023-01-11	10.11	13.81	13.81	9.71	+39.92%	17628	23,366,000	304,702,358
2023-01-10	9.82	9.87	10.35	9.7	+2.28%	3306	3,052,200	30,411,077
2023-01-09	9.53	9.65	10.5	9.43	+2.22%	3049	2,800,400	28,012,003
2023-01-06	9.7	9.44	9.7	9.39	-2.78%	689	525,000	4,987,940
2023-01-05	10.39	9.71	10.4	9.6	-5.45%	1372	1,073,200	10,519,178
2023-01-04	9.32	10.27	11.17	9.31	+10.67%	9781	9,421,300	97,180,247
2023-01-03	9.2	9.28	9.34	9.2	0.00%	77	66,700	618,549

Архив котировок акции KLSB по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014