Ковровский механический завод

KMEZ

  1206 ₽  -0.99% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Ковровский механический завод
  5. История котировок
  6. 2016

История котировок KMEZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-30403410414400+1.49%31879360,164
2016-12-29407404408404-1.46%7145,694
2016-12-284104104154040.00%143815,492
2016-12-27405410411400-0.24%2711145,165
2016-12-26409411411409+0.74%241,251513,086
2016-12-23402408408397+0.74%20338135,758
2016-12-22410405411395-1.22%57445177,982
2016-12-214114104114030.00%28305124,874
2016-12-20417410418402-1.68%511,020420,002
2016-12-19425417425417-0.71%1214561,291
2016-12-16433420433417-3.00%621,927813,977
2016-12-15437433443415-1.59%1181,097464,799
2016-12-14422440450415+5.52%4891,742751,252
2016-12-13417417438407+0.72%165733306,545
2016-12-12413414418401+0.24%475723,455
2016-12-09410413418405+0.49%3812551,553
2016-12-08417411419403+1.99%9116367,179
2016-12-07408403414400+0.50%91254103,302
2016-12-06414401414400-4.07%151395159,198
2016-12-05408418420393+2.20%320529217,836
2016-12-02411409424399-0.24%3101,441583,049
2016-12-01420410420400-0.49%7123896,893
2016-11-30398412430376+3.26%2472,106868,608
2016-11-29408399455394-1.24%9247,6733,165,471
2016-11-28378404518375+5.76%210214,6616,386,404
2016-11-25383382385371+3.24%102569215,974
2016-11-24397370397370-6.33%1981,997750,340
2016-11-23393395398384+1.80%76387151,400
2016-11-22402388403380-3.48%1771,091421,462
2016-11-21408402408400-1.71%5316365,442
2016-11-18407409409401-0.24%324016,227
2016-11-17408410411404-0.24%153213,005
2016-11-16409411415407+0.24%242711,089
2016-11-15403410414402+1.74%24323132,011
2016-11-14408403411398-0.98%5318776,026
2016-11-11407407411402-1.69%593,677
2016-11-10407414415407+1.72%10229,087
2016-11-09408407411405-0.97%12308125,695
2016-11-08407411418405+1.99%35357145,872
2016-11-07403403403403+0.75%11403
2016-11-03411400411398-3.85%3415461,841
2016-11-02412416416412-0.24%9135,394
2016-11-01409417418407+0.72%364317,784
2016-10-31413414436401+1.72%10314458,875
2016-10-28402407414402+1.50%545522,479
2016-10-27400401401400+0.25%22801
2016-10-26409400409388-1.96%10416565,777
2016-10-25405408408400+0.74%361,001405,317
2016-10-24405405407405-0.25%8253102,469
2016-10-21409406409400+0.74%18270109,294
2016-10-20401403403401-1.47%6254102,358
2016-10-19409409409409+0.25%441,636
2016-10-18405408408400+0.99%176827,267
2016-10-17405404405400-1.22%993,623
2016-10-14420409420400-2.62%971,043421,486
2016-10-13424420440405+0.96%99402172,490
2016-10-12403416450401+3.74%1651,958867,909
2016-10-11401401426401+0.75%50581237,805
2016-10-10404398473390-3.40%91357146,278
2016-10-07397412412385+3.78%87455178,797
2016-10-06395397402389+0.51%4712650,137
2016-10-05399395400395-0.75%551,989
2016-10-04397398398393+1.02%9103,963
2016-10-03399394399390-1.50%375320,814
2016-09-30396400401396+2.56%203413,561
2016-09-29397390399390-2.26%132610,306
2016-09-28396399400392+1.27%167830,722
2016-09-27398394430388-1.50%107417172,000
2016-09-26400400400400+0.25%11400
2016-09-234023994023960.00%11228,775
2016-09-22388399414388+2.31%14516063,930
2016-09-21390390390390+0.52%241,560
2016-09-20397388397385-5.37%637328,584
2016-09-19389410410384+5.13%4814055,551
2016-09-16390390390386-0.76%12238,927
2016-09-15390393398390+1.81%214316,923
2016-09-14390386390386-1.53%115722,161
2016-09-13393392393387-0.51%224015,612
2016-09-123973943983940.00%6187,103
2016-09-09393394402393+1.03%251,657651,316
2016-09-08399390400381-2.74%89286111,771
2016-09-07401401403400+0.25%15346138,671
2016-09-06407400407398-2.44%45736294,388
2016-09-05412410418408+1.23%3112149,875
2016-09-02403405410401-1.70%257430,114
2016-09-01397412445397+3.78%886,3582,812,077
2016-08-31387397397380+1.53%64612237,934
2016-08-303913913933810.00%2813652,458
2016-08-29398391400383-0.76%3813452,438
2016-08-26397394400383-1.01%78362142,197
2016-08-25402398413389-1.24%4823091,318
2016-08-24407403413400-1.23%2714458,826
2016-08-23396408414396+2.77%41416167,202
2016-08-224013974013900.00%103316124,982
2016-08-19428397448396-6.59%3494,1861,764,826
2016-08-18378425444374+14.86%101814,8346,186,589
2016-08-17370370370370-1.86%94617,020
2016-08-16370377377364+2.17%2724690,356
2016-08-15373369378369-0.81%204617,072
2016-08-12372372397372+0.81%119369141,160
2016-08-11364369369357+1.10%31293107,225
2016-08-10366365367365+0.27%6248,769
2016-08-09367364367363+1.11%7238,400
2016-08-08361360362358-0.28%19687247,173
2016-08-05363361364361-0.82%185419,574
2016-08-04369364369364-1.62%115018,249
2016-08-03360370370357+2.78%3115154,449
2016-08-023603603683600.00%15227,998
2016-08-013603603613600.00%264114,795
2016-07-29362360366360-0.28%148530,668
2016-07-28361361368361+0.56%1917563,389
2016-07-27358359359356+0.56%2413849,434
2016-07-26361357362357-1.11%30338121,002
2016-07-25362361365357+0.28%30553199,862
2016-07-22358360360356+0.84%1313749,167
2016-07-21357357362353+0.56%1915354,882
2016-07-20371355373355-4.31%56773280,222
2016-07-19361371378360+2.77%54456166,428
2016-07-18361361361361-1.37%22722
2016-07-15366366366351-0.81%29360127,509
2016-07-14373369373360-0.81%246122,503
2016-07-13379372380370-2.11%1722183,247
2016-07-12360380380360+5.56%40439159,036
2016-07-11360360361359-1.10%8248,639
2016-07-08358364370358+1.68%185118,595
2016-07-07353358358353+0.28%1612544,465
2016-07-06357357358349+1.13%40405142,445
2016-07-05361353363350-2.49%41417148,133
2016-07-04360362362360+0.56%1010738,613
2016-07-01353360365351-0.55%9124,315
2016-06-30363362363350-0.28%4426393,710
2016-06-29365363365363-0.82%8134,733
2016-06-28368366371366-1.35%129434,498
2016-06-27367371371364-0.27%113512,806
2016-06-24376372377352-1.33%216825,360
2016-06-23377377377377-0.53%35219,604
2016-06-223803793873790.00%2010539,931
2016-06-21375379379375+1.07%551,884
2016-06-20374375380374+0.27%164516,960
2016-06-17383374389374-3.61%75291110,205
2016-06-16372388420372+4.58%214706273,413
2016-06-15369371371369+0.54%810237,719
2016-06-14364369370361+1.10%2515456,721
2016-06-10364365370364-1.08%96423,607
2016-06-09368369369351+0.27%3921778,214
2016-06-083723683733600.00%56346127,586
2016-06-073683683773480.00%5322,546912,363
2016-06-06385368390368-5.40%188932351,288
2016-06-03388389395380-1.02%50387148,979
2016-06-02393393394380+0.26%4825096,051
2016-06-01395392395388-0.25%124919,186
2016-05-31395393404381-1.01%701,144441,839
2016-05-30401397406393-2.46%15166,405
2016-05-27411407411400-1.93%3624499,298
2016-05-26411415415406+1.22%166426,372
2016-05-25406410410401+1.74%3617269,554
2016-05-24411403411403-2.18%4917571,108
2016-05-23416412416407+0.49%4421990,105
2016-05-20419410430410-2.38%189768321,073
2016-05-19426420434405-3.45%3241,961824,688
2016-05-18437435440418-2.03%1461,341573,619
2016-05-17422444444416+4.47%137593255,680
2016-05-164284254424150.00%3721,304557,165
2016-05-13419425432410+0.71%123256107,685
2016-05-12418422447411-1.17%109339144,335
2016-05-11424427438405+2.40%253873366,542
2016-05-10414417452408+1.96%7112,6441,122,768
2016-05-06407409409400+0.25%142911,653
2016-05-05404408422387-0.24%132846337,007
2016-05-04413409417400-2.62%233112,597
2016-04-29410420420410+3.45%184418,259
2016-04-28420406429400-1.69%461,114449,020
2016-04-27420413422413-1.43%10135,431
2016-04-26417419423416-0.24%2713857,929
2016-04-254184204604160.00%1771,740770,603
2016-04-22417420422411+0.72%2919480,884
2016-04-21438417441417-4.79%15198,065
2016-04-20423438438407+4.53%2281,371586,972
2016-04-19424419444397-0.71%4854,6321,906,554
2016-04-18424422425400+2.18%1021,228493,465
2016-04-15412413433400-1.43%113367154,543
2016-04-14428419434406-1.64%395523,124
2016-04-13436426436411-0.47%118418177,874
2016-04-12405428464385+3.38%4462,6711,153,183
2016-04-11384414416378+7.53%5051,825737,616
2016-04-08386385390385+0.52%186123,619
2016-04-07389383389378-1.54%24427162,958
2016-04-06388389393377-1.52%96736281,696
2016-04-05391395395391+1.02%1121584,701
2016-04-043993913993810.00%52316121,548
2016-04-01401391401391-1.01%683,153
2016-03-31394395398387-1.50%2716062,533
2016-03-30404401404392-0.50%144618,337
2016-03-29402403404386-0.49%357931,068
2016-03-28390405410383+4.38%79374146,665
2016-03-25387388415380+0.26%71484193,734
2016-03-243883874023740.00%204910352,382
2016-03-23396387396380-0.77%4813350,934
2016-03-22399390414385-2.26%77428168,015
2016-03-21398399404385+0.76%3210340,680
2016-03-18391396404380+2.06%48292113,471
2016-03-17395388420384-1.52%1523,3431,335,020
2016-03-16397394405394-0.25%2911847,001
2016-03-15404395409395-1.00%91437175,162
2016-03-14378399415371+3.64%112761298,588
2016-03-11377385396364+2.12%153687259,717
2016-03-10380377380368-1.05%7421078,081
2016-03-09382381388378-0.78%152710,368
2016-03-07387384392374-1.29%3722082,867
2016-03-04390389392382+1.83%167930,597
2016-03-033863823943820.00%2312347,588
2016-03-02388382388377-1.55%68394150,098
2016-03-01393388394375+0.26%6121079,634
2016-02-29390387394376-1.53%468131,228
2016-02-26393393399381-0.25%100265103,312
2016-02-25393394404393+1.29%7719878,379
2016-02-24394389394380-1.02%5321382,551
2016-02-22404393409387-0.76%192425168,711
2016-02-20404396417385+1.80%98406161,797
2016-02-19388389394388+1.30%52292113,769
2016-02-18381384384376-0.26%37354133,576
2016-02-17388385398375+0.26%3716964,554
2016-02-163873843993840.00%339235,805
2016-02-15378384407378-1.03%4519676,989
2016-02-12388388388388+0.78%272,716
2016-02-11386385390377-1.03%26963375,290
2016-02-10391389391386-0.26%107227,870
2016-02-093913903913900.00%23714,431
2016-02-08395390402390-2.26%1417870,656
2016-02-05378399400378+3.64%82497196,609
2016-02-04373385394370+2.94%3111242,626
2016-02-03374374378370-1.32%693,356
2016-02-02376379384366+0.80%568632,063
2016-02-01377376384370-2.59%5016561,632
2016-01-29387386387370-1.03%41368137,159
2016-01-28393390399375+1.30%243111,961
2016-01-273823853853810.00%143212,287
2016-01-26385385385383-0.26%441,536
2016-01-25387386387386-0.26%22773
2016-01-22370387395370+4.59%58382147,805
2016-01-21386370387365-3.65%54400146,845
2016-01-20389384389365-1.29%1910940,671
2016-01-19391389397389-1.52%176626,073
2016-01-18378395395364-0.50%46274107,550
2016-01-15390397398362+4.20%112269100,154
2016-01-14390381391350-1.80%8123387,503
2016-01-133883884013830.00%386826,523
2016-01-12394388394381-2.51%74270104,466
2016-01-11381398398380-1.24%162710,612
2016-01-06398403408397+2.54%3914056,737
2016-01-05399393405393-1.26%3111947,891
2016-01-043983984043920.00%459738,479

Архив котировок акции KMEZ по годам

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