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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 393 | 392 | 393 | 390 | -0.25% | 12 | 68 | 26,554 |
| 2015-12-29 | 391 | 393 | 400 | 385 | +0.26% | 80 | 251 | 97,815 |
| 2015-12-28 | 395 | 392 | 395 | 387 | -0.76% | 26 | 168 | 65,504 |
| 2015-12-25 | 393 | 395 | 395 | 390 | +0.25% | 35 | 116 | 45,418 |
| 2015-12-24 | 401 | 394 | 402 | 393 | -1.50% | 27 | 43 | 17,075 |
| 2015-12-23 | 407 | 400 | 411 | 397 | -1.23% | 64 | 125 | 50,605 |
| 2015-12-22 | 398 | 405 | 411 | 395 | +1.76% | 22 | 85 | 34,449 |
| 2015-12-21 | 403 | 398 | 403 | 392 | -0.50% | 11 | 16 | 6,375 |
| 2015-12-18 | 410 | 400 | 410 | 390 | -3.15% | 85 | 1,038 | 409,894 |
| 2015-12-17 | 408 | 413 | 416 | 397 | +0.98% | 20 | 20 | 8,221 |
| 2015-12-16 | 405 | 409 | 420 | 390 | +0.74% | 89 | 750 | 303,387 |
| 2015-12-15 | 392 | 406 | 414 | 387 | +1.50% | 90 | 649 | 260,824 |
| 2015-12-14 | 404 | 400 | 410 | 292 | -3.38% | 126 | 911 | 351,657 |
| 2015-12-11 | 411 | 414 | 416 | 402 | +0.98% | 23 | 126 | 51,677 |
| 2015-12-10 | 409 | 410 | 414 | 405 | +0.74% | 23 | 190 | 77,897 |
| 2015-12-09 | 407 | 407 | 426 | 400 | -2.16% | 29 | 100 | 40,549 |
| 2015-12-08 | 412 | 416 | 434 | 403 | -1.42% | 51 | 110 | 45,462 |
| 2015-12-07 | 414 | 422 | 445 | 410 | +2.93% | 164 | 1,128 | 478,217 |
| 2015-12-04 | 413 | 410 | 419 | 396 | -0.49% | 100 | 303 | 122,884 |
| 2015-12-03 | 420 | 412 | 420 | 400 | +0.49% | 49 | 197 | 79,830 |
| 2015-12-02 | 427 | 410 | 435 | 405 | -3.53% | 154 | 931 | 386,069 |
| 2015-12-01 | 432 | 425 | 450 | 414 | -2.07% | 220 | 2,405 | 1,044,539 |
| 2015-11-30 | 408 | 434 | 449 | 387 | +5.85% | 261 | 1,693 | 705,265 |
| 2015-11-27 | 407 | 410 | 423 | 386 | -1.68% | 305 | 2,702 | 1,089,475 |
| 2015-11-26 | 432 | 417 | 437 | 403 | -3.92% | 362 | 3,559 | 1,481,908 |
| 2015-11-25 | 450 | 434 | 484 | 419 | -2.03% | 420 | 2,960 | 1,302,749 |
| 2015-11-24 | 450 | 443 | 575 | 443 | 0.00% | 978 | 13,655 | 6,476,999 |
| 2015-11-23 | 442 | 443 | 550 | 408 | +9.93% | 917 | 8,828 | 4,059,424 |
| 2015-11-20 | 382 | 403 | 440 | 379 | +8.04% | 440 | 7,287 | 2,904,299 |
| 2015-11-19 | 383 | 373 | 383 | 373 | +0.81% | 4 | 70 | 26,121 |
| 2015-11-18 | 363 | 370 | 395 | 355 | +0.54% | 56 | 465 | 170,316 |
| 2015-11-17 | 370 | 368 | 370 | 357 | -2.39% | 87 | 2,156 | 775,861 |
| 2015-11-16 | 377 | 377 | 377 | 377 | -3.33% | 1 | 1 | 377 |
| 2015-11-13 | 379 | 390 | 394 | 379 | +2.90% | 17 | 54 | 21,166 |
| 2015-11-12 | 363 | 379 | 379 | 363 | +2.43% | 5 | 20 | 7,503 |
| 2015-11-11 | 370 | 370 | 379 | 370 | -1.33% | 6 | 33 | 12,219 |
| 2015-11-06 | 381 | 375 | 398 | 360 | -2.85% | 30 | 526 | 194,933 |
| 2015-11-05 | 386 | 386 | 386 | 386 | -1.03% | 1 | 1 | 386 |
| 2015-11-03 | 380 | 390 | 400 | 380 | +0.78% | 16 | 52 | 20,207 |
| 2015-11-02 | 380 | 387 | 387 | 380 | -0.77% | 4 | 5 | 1,921 |
| 2015-10-30 | 385 | 390 | 390 | 385 | -0.26% | 5 | 80 | 31,031 |
| 2015-10-29 | 387 | 391 | 392 | 387 | +2.89% | 4 | 15 | 5,849 |
| 2015-10-28 | 375 | 380 | 394 | 360 | -2.56% | 70 | 1,732 | 625,028 |
| 2015-10-27 | 390 | 390 | 390 | 390 | -2.26% | 5 | 151 | 58,890 |
| 2015-10-26 | 385 | 399 | 405 | 385 | +5.00% | 29 | 332 | 133,197 |
| 2015-10-23 | 368 | 380 | 392 | 368 | +4.40% | 11 | 34 | 12,907 |
| 2015-10-21 | 373 | 364 | 374 | 352 | +1.11% | 27 | 1,122 | 400,995 |
| 2015-10-20 | 377 | 360 | 377 | 360 | -4.26% | 25 | 50 | 18,211 |
| 2015-10-19 | 377 | 376 | 388 | 376 | -1.05% | 6 | 278 | 106,304 |
| 2015-10-16 | 382 | 380 | 389 | 377 | -1.30% | 15 | 114 | 43,418 |
| 2015-10-15 | 392 | 385 | 392 | 385 | -1.28% | 6 | 202 | 78,697 |
| 2015-10-14 | 389 | 390 | 403 | 380 | +1.30% | 25 | 358 | 139,394 |
| 2015-10-09 | 378 | 385 | 385 | 378 | +2.12% | 4 | 8 | 3,071 |
| 2015-10-08 | 382 | 377 | 387 | 377 | -2.08% | 9 | 403 | 154,736 |
| 2015-10-07 | 383 | 385 | 389 | 383 | +1.05% | 7 | 1,455 | 557,387 |
| 2015-10-05 | 381 | 381 | 387 | 381 | -2.06% | 5 | 261 | 100,221 |
| 2015-10-02 | 381 | 389 | 390 | 381 | -1.02% | 9 | 1,042 | 401,110 |
| 2015-10-01 | 389 | 393 | 393 | 389 | +3.15% | 3 | 4 | 1,568 |
| 2015-09-30 | 381 | 381 | 381 | 381 | -1.80% | 1 | 1 | 381 |
| 2015-09-29 | 386 | 388 | 388 | 380 | +0.26% | 3 | 255 | 97,930 |
| 2015-09-28 | 385 | 387 | 400 | 385 | -2.27% | 24 | 377 | 148,104 |
| 2015-09-24 | 365 | 396 | 397 | 365 | +5.60% | 21 | 50 | 19,272 |
| 2015-09-23 | 374 | 375 | 386 | 350 | +0.54% | 31 | 220 | 78,719 |
| 2015-09-22 | 382 | 373 | 386 | 362 | -3.62% | 16 | 30 | 11,203 |
| 2015-09-21 | 391 | 387 | 391 | 356 | -2.52% | 19 | 205 | 74,754 |
| 2015-09-18 | 391 | 397 | 397 | 388 | 0.00% | 9 | 105 | 40,814 |
| 2015-09-16 | 400 | 397 | 400 | 397 | -0.75% | 4 | 13 | 5,167 |
| 2015-09-15 | 408 | 400 | 408 | 400 | -0.50% | 7 | 26 | 10,440 |
| 2015-09-14 | 406 | 402 | 418 | 402 | +0.75% | 7 | 18 | 7,327 |
| 2015-09-11 | 399 | 399 | 399 | 399 | -0.25% | 1 | 1 | 399 |
| 2015-09-10 | 400 | 400 | 400 | 400 | +1.01% | 1 | 1 | 400 |
| 2015-09-09 | 395 | 396 | 400 | 395 | -0.75% | 7 | 444 | 175,441 |
| 2015-09-08 | 398 | 399 | 399 | 398 | +2.84% | 3 | 9 | 3,584 |
| 2015-09-07 | 393 | 388 | 396 | 388 | -2.27% | 5 | 15 | 5,922 |
| 2015-09-04 | 389 | 397 | 397 | 386 | +1.79% | 11 | 80 | 30,989 |
| 2015-09-03 | 391 | 390 | 391 | 375 | -1.27% | 12 | 320 | 120,170 |
| 2015-09-01 | 393 | 395 | 395 | 393 | +2.86% | 3 | 4 | 1,576 |
| 2015-08-31 | 400 | 384 | 400 | 375 | -5.19% | 17 | 260 | 100,110 |
| 2015-08-27 | 397 | 405 | 405 | 397 | +2.02% | 4 | 114 | 46,142 |
| 2015-08-26 | 397 | 397 | 397 | 397 | +0.25% | 1 | 3 | 1,191 |
| 2015-08-25 | 400 | 396 | 400 | 385 | -1.00% | 5 | 11 | 4,336 |
| 2015-08-24 | 405 | 400 | 405 | 400 | 0.00% | 6 | 10 | 4,025 |
| 2015-08-21 | 390 | 400 | 400 | 380 | +2.04% | 12 | 277 | 107,842 |
| 2015-08-19 | 397 | 392 | 400 | 392 | -0.76% | 11 | 221 | 88,367 |
| 2015-08-18 | 395 | 395 | 395 | 395 | +3.95% | 1 | 1 | 395 |
| 2015-08-17 | 388 | 380 | 388 | 380 | -0.26% | 11 | 230 | 87,502 |
| 2015-08-14 | 391 | 381 | 429 | 376 | -3.30% | 29 | 1,180 | 483,586 |
| 2015-08-13 | 399 | 394 | 400 | 394 | -1.50% | 7 | 18 | 7,191 |
| 2015-08-12 | 404 | 400 | 411 | 390 | -0.99% | 53 | 659 | 259,345 |
| 2015-08-11 | 413 | 404 | 444 | 404 | -10.22% | 47 | 718 | 295,503 |
| 2015-08-07 | 454 | 450 | 454 | 450 | -0.88% | 3 | 34 | 15,424 |
| 2015-08-06 | 441 | 454 | 454 | 441 | +1.34% | 4 | 22 | 9,819 |
| 2015-08-05 | 429 | 448 | 448 | 429 | +5.41% | 9 | 36 | 16,027 |
| 2015-08-04 | 425 | 425 | 425 | 425 | +0.95% | 1 | 4 | 1,700 |
| 2015-08-03 | 421 | 421 | 421 | 421 | +1.45% | 1 | 1 | 421 |
| 2015-07-29 | 415 | 415 | 415 | 415 | -1.43% | 1 | 1 | 415 |
| 2015-07-28 | 421 | 421 | 421 | 421 | -0.71% | 1 | 1 | 421 |
| 2015-07-24 | 436 | 424 | 436 | 424 | -2.30% | 3 | 3 | 1,295 |
| 2015-07-22 | 443 | 434 | 443 | 434 | -2.03% | 2 | 5 | 2,206 |
| 2015-07-21 | 444 | 443 | 454 | 443 | +1.37% | 5 | 11 | 4,902 |
| 2015-07-20 | 443 | 437 | 458 | 428 | -0.23% | 7 | 18 | 7,845 |
| 2015-07-17 | 438 | 438 | 438 | 438 | +0.92% | 2 | 2 | 876 |
| 2015-07-16 | 434 | 434 | 492 | 434 | +2.12% | 10 | 16 | 7,251 |
| 2015-07-15 | 425 | 425 | 425 | 425 | -0.47% | 1 | 200 | 85,000 |
| 2015-07-13 | 422 | 427 | 427 | 406 | +0.47% | 11 | 63 | 25,849 |
| 2015-07-10 | 421 | 425 | 428 | 421 | +2.66% | 7 | 74 | 31,387 |
| 2015-07-08 | 414 | 414 | 414 | 414 | -0.96% | 1 | 1 | 414 |
| 2015-07-07 | 428 | 418 | 428 | 416 | -2.79% | 7 | 30 | 12,711 |
| 2015-07-06 | 430 | 430 | 430 | 430 | -1.83% | 1 | 17 | 7,310 |
| 2015-07-03 | 430 | 438 | 438 | 430 | +1.39% | 3 | 12 | 5,248 |
| 2015-07-02 | 438 | 432 | 438 | 432 | -0.69% | 6 | 61 | 26,424 |
| 2015-07-01 | 438 | 435 | 438 | 435 | -0.91% | 2 | 2 | 873 |
| 2015-06-30 | 439 | 439 | 439 | 439 | +1.39% | 1 | 5 | 2,195 |
| 2015-06-26 | 430 | 433 | 439 | 430 | +1.64% | 7 | 326 | 141,202 |
| 2015-06-25 | 430 | 426 | 430 | 426 | -4.70% | 14 | 172 | 73,956 |
| 2015-06-23 | 449 | 447 | 449 | 447 | -1.76% | 3 | 17 | 7,601 |
| 2015-06-22 | 451 | 455 | 475 | 451 | +1.34% | 6 | 46 | 20,930 |
| 2015-06-19 | 452 | 449 | 453 | 433 | +2.51% | 6 | 541 | 234,898 |
| 2015-06-18 | 439 | 438 | 439 | 438 | -0.23% | 3 | 16 | 7,023 |
| 2015-06-17 | 435 | 439 | 439 | 430 | -1.79% | 7 | 43 | 18,733 |
| 2015-06-16 | 440 | 447 | 453 | 440 | +1.59% | 4 | 19 | 8,464 |
| 2015-06-10 | 415 | 440 | 450 | 410 | -8.33% | 11 | 203 | 87,804 |
| 2015-06-08 | 440 | 480 | 480 | 430 | +4.35% | 6 | 104 | 46,200 |
| 2015-06-05 | 441 | 460 | 460 | 441 | -2.13% | 3 | 26 | 11,941 |
| 2015-06-02 | 470 | 470 | 470 | 470 | +2.17% | 1 | 5 | 2,350 |
| 2015-06-01 | 460 | 460 | 460 | 460 | -2.13% | 1 | 1 | 460 |
| 2015-05-29 | 470 | 470 | 470 | 470 | +0.43% | 1 | 2 | 940 |
| 2015-05-27 | 463 | 468 | 468 | 463 | -0.21% | 3 | 55 | 25,515 |
| 2015-05-26 | 469 | 469 | 469 | 469 | +1.30% | 1 | 5 | 2,345 |
| 2015-05-21 | 464 | 463 | 464 | 463 | -3.54% | 2 | 5 | 2,316 |
| 2015-05-20 | 480 | 480 | 480 | 480 | +4.58% | 1 | 10 | 4,800 |
| 2015-05-19 | 459 | 459 | 459 | 459 | +0.88% | 1 | 5 | 2,295 |
| 2015-05-15 | 469 | 455 | 469 | 435 | -2.15% | 9 | 33 | 14,920 |
| 2015-05-14 | 464 | 465 | 465 | 464 | -1.06% | 3 | 7 | 3,253 |
| 2015-05-13 | 487 | 470 | 487 | 422 | -4.08% | 32 | 97 | 44,279 |
| 2015-05-06 | 514 | 490 | 514 | 490 | -3.92% | 10 | 46 | 22,989 |
| 2015-04-30 | 500 | 510 | 510 | 500 | +2.00% | 2 | 2 | 1,010 |
| 2015-04-28 | 500 | 500 | 500 | 500 | -0.20% | 2 | 16 | 8,000 |
| 2015-04-27 | 539 | 501 | 539 | 501 | -5.47% | 10 | 46 | 23,507 |
| 2015-04-24 | 530 | 530 | 530 | 530 | -0.38% | 2 | 10 | 5,300 |
| 2015-04-21 | 533 | 532 | 534 | 530 | +6.19% | 5 | 31 | 16,485 |
| 2015-04-20 | 509 | 501 | 529 | 501 | +0.60% | 9 | 33 | 17,066 |
| 2015-04-17 | 490 | 498 | 498 | 490 | +2.47% | 2 | 10 | 4,924 |
| 2015-04-16 | 486 | 486 | 486 | 486 | -3.38% | 2 | 3 | 1,458 |
| 2015-04-15 | 495 | 503 | 503 | 441 | -2.14% | 14 | 80 | 37,151 |
| 2015-04-14 | 488 | 514 | 514 | 476 | +7.08% | 4 | 4 | 1,966 |
| 2015-04-13 | 481 | 480 | 481 | 480 | +2.56% | 2 | 4 | 1,923 |
| 2015-04-10 | 486 | 468 | 486 | 468 | -2.70% | 7 | 10 | 4,771 |
| 2015-04-09 | 481 | 481 | 481 | 481 | -1.43% | 1 | 1 | 481 |
| 2015-04-07 | 570 | 488 | 570 | 488 | -15.13% | 2 | 2 | 1,058 |
| 2015-04-06 | 575 | 575 | 575 | 575 | +19.79% | 1 | 1 | 575 |
| 2015-04-02 | 492 | 480 | 492 | 480 | +0.84% | 3 | 3 | 1,463 |
| 2015-04-01 | 530 | 476 | 550 | 476 | -4.80% | 6 | 494 | 247,113 |
| 2015-03-31 | 499 | 500 | 500 | 496 | +5.26% | 10 | 352 | 175,921 |
| 2015-03-30 | 477 | 475 | 480 | 475 | -7.59% | 13 | 28 | 13,349 |
| 2015-03-26 | 512 | 514 | 514 | 461 | -3.56% | 20 | 45 | 22,147 |
| 2015-03-20 | 533 | 533 | 533 | 533 | -8.89% | 2 | 15 | 7,995 |
| 2015-03-18 | 545 | 585 | 585 | 545 | +6.36% | 2 | 2 | 1,130 |
| 2015-03-16 | 575 | 550 | 593 | 550 | -7.41% | 7 | 24 | 14,151 |
| 2015-03-12 | 501 | 594 | 596 | 500 | +7.80% | 9 | 25 | 14,593 |
| 2015-03-11 | 520 | 551 | 551 | 520 | +5.96% | 5 | 33 | 17,191 |
| 2015-03-10 | 624 | 520 | 624 | 520 | 0.00% | 20 | 67 | 38,751 |
| 2015-03-06 | 560 | 520 | 560 | 520 | -2.26% | 19 | 57 | 29,938 |
| 2015-03-05 | 550 | 532 | 559 | 532 | +1.92% | 4 | 4 | 2,191 |
| 2015-03-04 | 535 | 522 | 535 | 522 | -9.53% | 12 | 49 | 25,661 |
| 2015-03-03 | 529 | 577 | 614 | 529 | -1.20% | 13 | 16 | 9,319 |
| 2015-03-02 | 528 | 584 | 584 | 528 | -2.67% | 6 | 11 | 5,915 |
| 2015-02-27 | 518 | 600 | 607 | 518 | +16.28% | 38 | 264 | 144,731 |
| 2015-02-26 | 500 | 516 | 516 | 480 | +5.31% | 12 | 109 | 55,963 |
| 2015-02-25 | 501 | 490 | 505 | 475 | -2.00% | 15 | 83 | 40,650 |
| 2015-02-24 | 500 | 500 | 500 | 500 | +4.17% | 1 | 1 | 500 |
| 2015-02-19 | 482 | 480 | 482 | 480 | -4.00% | 7 | 53 | 25,443 |
| 2015-02-18 | 512 | 500 | 516 | 494 | -2.34% | 9 | 16 | 8,052 |
| 2015-02-17 | 472 | 512 | 512 | 470 | +2.40% | 5 | 10 | 4,954 |
| 2015-02-16 | 505 | 500 | 508 | 480 | 0.00% | 8 | 68 | 34,181 |
| 2015-02-13 | 500 | 500 | 500 | 500 | 0.00% | 3 | 3 | 1,500 |
| 2015-02-12 | 500 | 500 | 500 | 500 | 0.00% | 2 | 2 | 1,000 |
| 2015-02-11 | 488 | 500 | 504 | 440 | -1.38% | 26 | 209 | 100,060 |
| 2015-02-10 | 500 | 507 | 509 | 500 | +12.67% | 8 | 170 | 86,424 |
| 2015-02-09 | 490 | 450 | 495 | 450 | -11.24% | 6 | 18 | 8,258 |
| 2015-02-06 | 469 | 507 | 508 | 405 | -0.39% | 5 | 12 | 5,174 |
| 2015-02-05 | 478 | 509 | 510 | 478 | +6.26% | 17 | 149 | 74,302 |
| 2015-02-04 | 478 | 479 | 479 | 478 | +4.13% | 5 | 31 | 14,847 |
| 2015-02-02 | 476 | 460 | 479 | 460 | -3.36% | 5 | 12 | 5,723 |
| 2015-01-29 | 476 | 476 | 476 | 476 | +1.28% | 1 | 2 | 952 |
| 2015-01-28 | 470 | 470 | 470 | 470 | +2.17% | 1 | 1 | 470 |
| 2015-01-27 | 460 | 460 | 460 | 460 | -3.56% | 2 | 2 | 920 |
| 2015-01-23 | 480 | 477 | 480 | 470 | +19.25% | 5 | 8 | 3,814 |
| 2015-01-22 | 475 | 400 | 480 | 400 | -16.32% | 13 | 37 | 15,950 |
| 2015-01-21 | 478 | 478 | 478 | 478 | -0.21% | 2 | 3 | 1,434 |
| 2015-01-20 | 479 | 479 | 479 | 479 | 0.00% | 2 | 2 | 958 |
| 2015-01-19 | 475 | 479 | 479 | 475 | +6.68% | 6 | 8 | 3,821 |
| 2015-01-15 | 449 | 449 | 450 | 449 | 0.00% | 6 | 8 | 3,594 |
| 2015-01-14 | 449 | 449 | 449 | 449 | +6.90% | 1 | 1 | 449 |
| 2015-01-09 | 435 | 420 | 490 | 420 | 0.00% | 5 | 9 | 4,054 |