Ковровский механический завод
KMEZ
1206 ₽ -0.99% ↓История котировок KMEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-23 | 406 | 406 | 406 | 406 | +0.25% | 4 | 35 | 14,210 |
| 2014-12-19 | 407 | 405 | 407 | 405 | -6.47% | 4 | 5 | 2,028 |
| 2014-12-18 | 425 | 433 | 433 | 425 | +5.61% | 3 | 3 | 1,287 |
| 2014-12-17 | 402 | 410 | 410 | 361 | +0.49% | 15 | 21 | 8,329 |
| 2014-12-16 | 407 | 408 | 408 | 380 | +0.99% | 5 | 26 | 10,574 |
| 2014-12-09 | 404 | 404 | 404 | 404 | -18.71% | 1 | 1 | 404 |
| 2014-12-08 | 406 | 497 | 497 | 406 | +5.74% | 2 | 2 | 903 |
| 2014-12-04 | 450 | 470 | 470 | 450 | +4.21% | 5 | 40 | 18,399 |
| 2014-12-02 | 451 | 451 | 451 | 451 | -4.04% | 1 | 1 | 451 |
| 2014-11-28 | 451 | 470 | 470 | 450 | +2.62% | 5 | 78 | 35,862 |
| 2014-11-25 | 499 | 458 | 522 | 457 | -8.40% | 5 | 10 | 5,046 |
| 2014-11-24 | 488 | 500 | 500 | 488 | +6.38% | 3 | 44 | 21,927 |
| 2014-11-21 | 400 | 470 | 470 | 380 | +4.44% | 9 | 150 | 66,766 |
| 2014-11-20 | 480 | 450 | 487 | 372 | -6.44% | 30 | 763 | 332,774 |
| 2014-11-19 | 481 | 481 | 481 | 481 | +2.78% | 1 | 1 | 481 |
| 2014-11-18 | 457 | 468 | 468 | 457 | -0.21% | 2 | 106 | 49,025 |
| 2014-11-14 | 455 | 469 | 470 | 454 | +0.21% | 4 | 248 | 114,524 |
| 2014-11-13 | 450 | 468 | 468 | 449 | +0.21% | 7 | 58 | 26,551 |
| 2014-11-12 | 449 | 467 | 475 | 449 | +2.86% | 23 | 379 | 177,457 |
| 2014-11-11 | 408 | 454 | 454 | 405 | +12.10% | 15 | 311 | 126,008 |
| 2014-11-10 | 452 | 405 | 455 | 405 | -8.99% | 6 | 66 | 29,965 |
| 2014-11-07 | 439 | 445 | 445 | 439 | +11.25% | 4 | 21 | 9,289 |
| 2014-11-06 | 470 | 400 | 470 | 400 | -13.04% | 10 | 68 | 27,962 |
| 2014-11-05 | 460 | 460 | 460 | 460 | -3.97% | 1 | 4 | 1,840 |
| 2014-11-03 | 479 | 479 | 479 | 479 | +19.75% | 1 | 1 | 479 |
| 2014-10-31 | 410 | 400 | 410 | 400 | -6.98% | 9 | 30 | 12,029 |
| 2014-10-30 | 430 | 430 | 431 | 430 | -8.12% | 4 | 24 | 10,322 |
| 2014-10-28 | 402 | 468 | 468 | 402 | -0.21% | 7 | 26 | 10,518 |
| 2014-10-23 | 407 | 469 | 469 | 400 | +1.96% | 6 | 27 | 12,532 |
| 2014-10-21 | 450 | 460 | 460 | 450 | +1.55% | 2 | 2 | 910 |
| 2014-10-17 | 469 | 453 | 469 | 453 | +6.59% | 2 | 2 | 922 |
| 2014-10-03 | 425 | 425 | 425 | 425 | 0.00% | 8 | 26 | 11,050 |
| 2014-10-02 | 427 | 425 | 427 | 425 | -9.56% | 4 | 35 | 14,878 |
| 2014-09-30 | 469.9 | 469.9 | 469.9 | 469.9 | +10.56% | 1 | 3 | 1,410 |
| 2014-09-29 | 425 | 425 | 425 | 425 | -9.57% | 1 | 89 | 37,825 |
| 2014-09-26 | 450 | 470 | 470 | 412.5 | +2.17% | 13 | 231 | 101,073 |
| 2014-09-25 | 460 | 460 | 460 | 460 | +2.22% | 1 | 10 | 4,600 |
| 2014-09-24 | 450 | 450 | 450 | 450 | 0.00% | 1 | 4 | 1,800 |
| 2014-09-23 | 450 | 450 | 450 | 450 | -0.24% | 2 | 120 | 54,000 |
| 2014-09-22 | 451.1 | 451.1 | 451.1 | 451.1 | +0.24% | 1 | 2 | 902 |
| 2014-09-17 | 450 | 450 | 450 | 450 | 0.00% | 1 | 69 | 31,050 |
| 2014-09-16 | 460 | 450 | 460 | 450 | 0.00% | 4 | 46 | 20,811 |
| 2014-09-10 | 451.1 | 450 | 451.1 | 450 | -6.25% | 8 | 400 | 180,006 |
| 2014-09-05 | 499.8 | 480 | 525 | 480 | -1.64% | 4 | 10 | 4,895 |
| 2014-09-02 | 488 | 488 | 488 | 488 | -2.01% | 3 | 3 | 1,464 |
| 2014-08-28 | 498 | 498 | 498 | 498 | +10.67% | 1 | 30 | 14,940 |
| 2014-08-25 | 455 | 450 | 455 | 450 | 0.00% | 12 | 143 | 64,424 |
| 2014-08-19 | 455 | 450 | 455 | 450 | -2.28% | 5 | 45 | 20,272 |
| 2014-08-13 | 519 | 460.5 | 519.8 | 460.5 | -3.05% | 7 | 16 | 8,257 |
| 2014-08-07 | 475 | 475 | 475 | 475 | -0.02% | 3 | 31 | 14,725 |
| 2014-08-06 | 475.1 | 475.1 | 475.1 | 475.1 | -1.02% | 1 | 1 | 475 |
| 2014-08-05 | 475 | 480 | 485 | 475 | -2.04% | 7 | 15 | 7,170 |
| 2014-08-01 | 479 | 490 | 490 | 479 | +6.52% | 6 | 21 | 10,088 |
| 2014-07-30 | 460 | 460 | 460 | 460 | -4.17% | 2 | 7 | 3,220 |
| 2014-07-29 | 470 | 480 | 480 | 470 | 0.00% | 4 | 13 | 6,136 |
| 2014-07-28 | 460 | 480 | 480 | 460 | -7.51% | 4 | 5 | 2,341 |
| 2014-07-25 | 441.9 | 519 | 519 | 441.9 | +5.92% | 2 | 2 | 961 |
| 2014-07-21 | 490 | 490 | 490 | 490 | +0.62% | 1 | 7 | 3,430 |
| 2014-07-17 | 524 | 487 | 588.9 | 487 | +0.62% | 32 | 611 | 306,059 |
| 2014-07-15 | 484 | 484 | 484 | 484 | 0.00% | 1 | 19 | 9,196 |
| 2014-07-14 | 484 | 484 | 484 | 484 | -1.22% | 2 | 3 | 1,452 |
| 2014-07-09 | 490 | 490 | 490 | 490 | +6.82% | 1 | 1 | 490 |
| 2014-07-02 | 458.7 | 458.7 | 458.7 | 458.7 | +1.93% | 2 | 8 | 3,670 |
| 2014-07-01 | 450 | 450 | 450 | 450 | -10.00% | 1 | 1 | 450 |
| 2014-06-27 | 500 | 500 | 500 | 500 | -4.76% | 1 | 1 | 500 |
| 2014-06-19 | 525 | 525 | 525 | 525 | +0.96% | 1 | 1 | 525 |
| 2014-06-17 | 500 | 520 | 520 | 500 | +5.26% | 6 | 230 | 119,360 |
| 2014-06-16 | 500 | 494 | 500 | 485 | -1.20% | 5 | 5 | 2,470 |
| 2014-06-10 | 450 | 500 | 500 | 450 | +16.28% | 10 | 204 | 101,247 |
| 2014-06-09 | 420 | 430 | 500 | 420 | 0.00% | 6 | 6 | 2,700 |