Ковровский механический завод

KMEZ

1206 ₽ -0.99% ↓

История котировок KMEZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	531.5	529.5	540	526	-0.38%	19	188	99,605
2019-12-27	532.5	531.5	532.5	520	-0.09%	23	150	78,569
2019-12-26	526.5	532	532.5	510.5	+2.31%	77	532	279,248
2019-12-25	515.5	520	521	514.5	+1.27%	22	160	82,856
2019-12-24	508	513.5	527	508	+2.09%	105	608	314,838
2019-12-23	516.5	503	516.5	503	-1.66%	43	123	62,349
2019-12-20	508	511.5	524	508	+1.79%	84	345	177,146
2019-12-19	511	502.5	511.5	500.5	-1.57%	42	371	189,125
2019-12-18	521.5	510.5	522	484	-2.02%	88	703	356,092
2019-12-17	534	521	538.5	503	-1.79%	89	654	336,026
2019-12-16	532	530.5	536	521.5	-1.58%	42	282	148,837
2019-12-13	530.5	539	548	530.5	+0.09%	42	210	112,690
2019-12-12	534.5	538.5	543.5	531.5	-0.92%	21	159	85,258
2019-12-11	525.5	543.5	544	519	+3.82%	46	339	179,372
2019-12-10	523	523.5	527.5	520	+0.10%	13	27	14,095
2019-12-09	529	523	529	523	-0.48%	19	38	20,027
2019-12-06	531	525.5	531	518.5	+0.38%	10	12	6,272
2019-12-05	533	523.5	533	517	-0.48%	9	58	30,157
2019-12-04	521.5	526	529.5	521	+1.06%	30	98	51,358
2019-12-03	517.5	520.5	521.5	512	+1.66%	15	60	30,961
2019-12-02	514	512	522	510	-0.39%	41	220	113,498
2019-11-29	523.5	514	523.5	508.5	-0.96%	65	458	236,441
2019-11-28	527.5	519	528.5	519	-1.98%	27	69	36,170
2019-11-27	539	529.5	539	521	-0.47%	26	89	47,118
2019-11-26	541	532	541	530.5	-1.21%	17	96	51,296
2019-11-25	540.5	538.5	540.5	529	+0.37%	24	100	53,588
2019-11-22	536.5	536.5	537	530	+1.23%	11	46	24,620
2019-11-21	543.5	530	543.5	529.5	-1.76%	13	38	20,366
2019-11-20	544.5	539.5	544.5	533.5	+0.19%	10	122	65,536
2019-11-19	537	538.5	540	535	+0.28%	17	70	37,670
2019-11-18	549.5	537	549.5	535	-1.47%	41	384	207,688
2019-11-15	563	545	563	545	-1.80%	30	84	46,102
2019-11-14	573	555	573	550	-2.37%	22	30	16,769
2019-11-13	565.5	568.5	586	545.5	+0.71%	75	342	193,976
2019-11-12	569	564.5	569	553.5	+0.89%	23	137	76,371
2019-11-11	567	559.5	570	551.5	-1.15%	36	160	90,148
2019-11-08	553.5	566	570	550	+3.47%	115	288	161,558
2019-11-07	563	547	570	542	-1.00%	79	146	80,959
2019-11-06	541.5	552.5	570	529	+1.84%	90	428	232,946
2019-11-05	541.5	542.5	543.5	534	+0.18%	32	153	82,461
2019-11-01	545	541.5	545.5	537	-0.18%	14	40	21,668
2019-10-31	561.5	542.5	562	537.5	-0.91%	63	358	196,804
2019-10-30	553	547.5	569	540	-2.49%	140	631	347,360
2019-10-29	588	561.5	588	551.5	-1.92%	138	319	181,133
2019-10-28	577.5	572.5	581.5	537	+3.15%	97	223	125,456
2019-10-25	534	555	603	520	+3.84%	445	1,851	1,044,250
2019-10-24	550	534.5	608	533	-2.82%	426	2,710	1,545,874
2019-10-23	555	550	556	535	-0.90%	58	193	106,070
2019-10-22	555	555	557.5	547.5	0.00%	15	35	19,347
2019-10-21	541.5	555	564	531	+3.26%	90	322	176,317
2019-10-18	535	537.5	556	526	-0.46%	30	77	41,550
2019-10-17	530.5	540	549	523	+2.08%	35	54	28,859
2019-10-16	544.5	529	564	520	-3.64%	120	422	223,124
2019-10-15	564	549	564	544	-0.36%	79	398	221,818
2019-10-14	508.5	551	581	484.5	+9.00%	273	859	469,487
2019-10-11	504	505.5	510	498.5	+1.10%	22	56	28,223
2019-10-10	492.5	500	500	473	-0.20%	44	241	117,101
2019-10-09	489	501	501	488.5	+1.11%	15	62	30,685
2019-10-08	513	495.5	522	474.5	-3.32%	84	295	146,464
2019-10-07	511.5	512.5	519	490	+0.29%	24	42	21,180
2019-10-04	506.5	511	513	493.5	+3.02%	78	187	94,382
2019-10-03	530	496	537	457	-4.80%	228	1,368	677,723
2019-10-02	543	521	561.5	521	-4.93%	87	519	281,411
2019-10-01	583.5	548	595.5	521.5	-6.48%	219	1,760	965,057
2019-09-30	539	586	647.5	539	+10.78%	1002	8,543	5,152,799
2019-09-27	529	529	540	527	+1.73%	17	77	40,829
2019-09-26	528	520	530	512	-3.44%	30	162	84,422
2019-09-25	540.5	538.5	540.5	530	-1.73%	20	146	78,243
2019-09-24	559.5	548	559.5	540	-1.97%	29	273	149,055
2019-09-23	569	559	569	553.5	-0.53%	6	6	3,362
2019-09-20	561	562	582.5	561	+0.54%	28	76	43,028
2019-09-19	559.5	559	570	549	0.00%	14	66	36,609
2019-09-18	557.5	559	570	544.5	+0.81%	49	153	84,824
2019-09-17	556	554.5	556	554.5	+1.00%	7	27	15,004
2019-09-16	549	549	570	536	+0.55%	64	203	111,400
2019-09-13	549.5	546	555	544	+1.11%	37	252	138,847
2019-09-12	552.5	540	552.5	540	-0.74%	20	84	45,631
2019-09-11	565.5	544	565.5	544	-1.89%	29	130	72,148
2019-09-10	564	554.5	566	554.5	-0.09%	14	45	25,174
2019-09-09	566.5	555	566.5	555	-1.51%	6	25	13,979
2019-09-06	569	563.5	569	552.5	-1.05%	22	113	63,115
2019-09-05	575.5	569.5	595.5	553.5	+2.34%	62	227	129,832
2019-09-04	594	556.5	605	553.5	-2.79%	99	957	540,248
2019-09-03	564.5	572.5	574.5	564.5	+0.79%	20	117	66,808
2019-09-02	597	568	597	565	-2.41%	17	103	58,665
2019-08-30	585.5	582	602.5	571.5	-0.51%	96	444	260,472
2019-08-29	554.5	585	595	544.5	+6.46%	106	688	391,450
2019-08-28	533	549.5	565	526	+3.48%	70	337	183,568
2019-08-27	530.5	531	531	520.5	+0.76%	13	123	64,987
2019-08-26	520	527	527.5	517	-0.19%	8	71	37,173
2019-08-23	515.5	528	528	515.5	-0.28%	2	8	4,137
2019-08-22	521.5	529.5	531	514.5	-0.28%	5	28	14,474
2019-08-21	532.5	531	532.5	522.5	+0.57%	9	62	32,757
2019-08-20	530.5	528	530.5	528	+1.73%	6	6	3,176
2019-08-19	528	519	528	519	-2.26%	5	35	18,431
2019-08-16	531	531	531	531	+0.38%	1	1	531
2019-08-15	514	529	529.5	514	-0.75%	19	60	31,127
2019-08-14	515.5	533	533	510.5	+1.62%	8	40	20,734
2019-08-13	526.5	524.5	533.5	511.5	+0.10%	38	180	93,937
2019-08-12	511.5	524	531.5	504	+2.34%	44	207	106,959
2019-08-09	526	512	528	510.5	-5.19%	46	296	152,968
2019-08-08	542.5	540	544	526.5	-0.55%	44	319	169,404
2019-08-07	549.5	543	550.5	541	-0.91%	20	51	27,840
2019-08-06	556	548	556	537.5	-1.44%	20	61	33,358
2019-08-05	565.5	556	565.5	536	+0.18%	29	187	101,483
2019-08-02	565.5	555	568	525	+0.36%	50	154	84,795
2019-08-01	541.5	553	564.5	534	+3.75%	55	348	189,270
2019-07-31	542.5	533	543.5	532.5	-1.75%	16	69	37,283
2019-07-30	540	542.5	544.5	527	+0.18%	37	145	77,240
2019-07-29	536	541.5	543	512	+1.40%	104	317	167,062
2019-07-26	536	534	565	527	-1.20%	69	565	308,467
2019-07-25	552	540.5	562	540.5	-1.01%	19	43	23,764
2019-07-24	552.5	546	552.5	530.5	+0.18%	34	101	54,737
2019-07-23	560	545	564.5	540.5	-3.71%	31	223	120,992
2019-07-22	568	566	568	540.5	-0.26%	47	146	80,437
2019-07-19	567	567.5	568	560	+0.18%	31	145	82,049
2019-07-18	538	566.5	566.5	538	+1.80%	32	254	141,939
2019-07-17	565	556.5	567.5	544	+0.45%	59	244	136,658
2019-07-16	563.5	554	563.5	534	+1.37%	96	375	205,223
2019-07-15	533	546.5	570	533	+3.31%	243	827	457,740
2019-07-12	558	529	570	491	-1.67%	367	1,648	860,892
2019-07-11	516.5	538	569.5	491	+5.49%	778	3,185	1,723,468
2019-07-10	513	510	589.5	504	+0.39%	1271	6,415	3,456,280
2019-07-09	427.5	508	577	427	+18.00%	983	6,090	2,986,232
2019-07-08	425	430.5	431	425	+0.82%	15	45	19,225
2019-07-05	427.5	427	431.5	426	+0.23%	14	36	15,383
2019-07-04	428	426	433	426	-1.96%	18	62	26,564
2019-07-03	433.5	434.5	437.5	425	+2.24%	79	377	163,339
2019-07-02	436.5	425	437.5	424	-2.41%	84	183	78,427
2019-07-01	425.5	435.5	437.5	422.5	+2.11%	83	324	139,270
2019-06-28	425	426.5	428.5	421	+1.19%	60	303	128,696
2019-06-27	426.5	421.5	428.5	421.5	-1.52%	46	121	51,187
2019-06-26	422	428	429.5	422	-0.12%	40	80	34,039
2019-06-25	428	428.5	433.5	418	+0.12%	179	723	305,717
2019-06-24	439.5	428	439.5	428	-0.47%	45	142	61,636
2019-06-21	438.5	430	440	430	-1.71%	22	43	18,720
2019-06-20	423	437.5	440	417	+4.17%	78	524	225,676
2019-06-19	419	420	420.5	415	+0.24%	32	358	149,930
2019-06-18	425	419	425	402	-1.64%	105	1,590	662,878
2019-06-17	435	426	435	425.5	-1.84%	61	329	140,689
2019-06-14	430.5	434	436.5	428.5	-0.46%	41	132	56,926
2019-06-13	443	436	443	430	-1.80%	103	1,052	456,169
2019-06-11	442.5	444	444	438	+0.79%	20	73	32,296
2019-06-10	443.5	440.5	443.5	439.5	-0.23%	10	49	21,669
2019-06-07	441	441.5	444	435.5	-0.56%	42	222	97,742
2019-06-06	443.5	444	449.5	440	0.00%	44	155	68,458
2019-06-05	439	444	449	436	+0.34%	45	170	75,240
2019-06-04	440	442.5	444	438	+0.91%	15	60	26,386
2019-06-03	438.5	438.5	440	437	-1.79%	25	184	80,875
2019-05-31	444	446.5	446.5	439.5	+0.68%	18	93	41,154
2019-05-30	442.5	443.5	445	437.5	-0.78%	41	204	89,822
2019-05-29	440	447	482.5	434	+1.36%	246	1,638	742,685
2019-05-28	435.5	441	441	434.5	+0.11%	35	130	56,701
2019-05-27	439	440.5	446.5	433	+0.57%	54	324	141,878
2019-05-24	444	438	446.5	432.5	-0.45%	67	260	114,471
2019-05-23	436.5	440	441	432.5	+0.23%	39	172	74,665
2019-05-22	435	439	442	435	-0.57%	10	31	13,599
2019-05-21	444	441.5	446	435	-1.23%	53	167	73,261
2019-05-20	454.5	447	454.5	437.5	-0.89%	22	62	27,275
2019-05-17	444	451	460	444	-0.88%	57	144	64,741
2019-05-16	450	455	456.5	443	+1.11%	53	335	150,845
2019-05-15	436.5	450	466	436	+2.74%	91	172	77,142
2019-05-14	449	438	453	433.5	-2.45%	69	268	118,057
2019-05-13	446	449	449	442.5	+0.45%	11	41	18,253
2019-05-10	461.5	447	474	445.5	-1.11%	60	372	168,823
2019-05-08	439	452	466.5	429.5	+2.73%	127	983	435,288
2019-05-07	438	440	448	438	-1.90%	30	109	48,054
2019-05-06	457	448.5	457	432	-1.75%	92	493	217,094
2019-05-03	446	456.5	456.5	446	-0.22%	20	36	16,321
2019-05-02	460	457.5	485	450.5	+0.77%	69	844	386,959
2019-04-30	463	454	463	450	-2.58%	69	327	148,985
2019-04-29	461	466	466	453	+0.22%	71	285	129,801
2019-04-26	458	465	477	457	+0.22%	49	265	123,606
2019-04-25	464	464	467	448	-0.43%	47	148	68,220
2019-04-24	468	466	470	454	-0.85%	27	107	49,620
2019-04-23	478	470	487	449	-3.09%	113	422	194,266
2019-04-22	458	485	487	454	+6.59%	151	468	219,923
2019-04-19	470	455	473	445	-4.41%	124	400	183,054
2019-04-18	430	476	485	425	+9.93%	316	1,558	704,761
2019-04-17	444	433	446	426	-2.04%	136	1,063	467,154
2019-04-16	441	442	445	440	-1.34%	21	129	56,928
2019-04-15	455	448	459	441	-1.32%	97	542	242,622
2019-04-12	448	454	492	444	+2.25%	192	1,065	497,129
2019-04-11	459	444	460	444	-4.93%	119	504	226,702
2019-04-10	465	467	473	461	-0.43%	59	185	86,344
2019-04-09	463	469	469	459	+0.86%	42	130	60,103
2019-04-08	458	465	465	456	+0.65%	98	396	182,754
2019-04-05	462	462	464	458	-0.22%	83	221	101,778
2019-04-04	472	463	479	460	-1.49%	179	1,043	487,106
2019-04-03	460	470	495	452	+2.17%	204	1,077	512,201
2019-04-02	456	460	462	453	-1.50%	107	472	216,306
2019-04-01	463	467	471	455	+1.74%	171	613	284,195
2019-03-29	469	459	479	450	-3.37%	270	866	401,279
2019-03-28	457	475	536	457	+2.81%	1183	5,158	2,551,434
2019-03-27	498	462	499	454	-7.41%	521	3,160	1,474,891
2019-03-26	514	499	527	484	-2.54%	286	1,249	628,857
2019-03-25	527	512	533	491	-3.21%	239	736	375,136
2019-03-22	534	529	534	522	-0.56%	59	386	202,402
2019-03-21	530	532	544	518	+0.76%	126	669	355,024
2019-03-20	531	528	538	524	-1.49%	139	691	365,090
2019-03-19	537	536	544	530	-0.56%	45	117	62,465
2019-03-18	516	539	540	516	+3.65%	190	1,653	879,034
2019-03-15	521	520	532	510	-0.38%	159	520	271,531
2019-03-14	515	522	530	514	-0.38%	94	264	137,981
2019-03-13	532	524	533	511	-1.32%	137	575	300,943
2019-03-12	539	531	569	520	0.00%	515	1,648	888,943
2019-03-11	542	531	548	521	-3.45%	105	243	129,041
2019-03-07	536	550	570	516	+3.97%	270	687	365,843
2019-03-06	512	529	588	505	+2.32%	528	2,001	1,091,277
2019-03-05	566	517	568	508	-8.66%	374	1,849	979,200
2019-03-04	595	566	615	420	-4.55%	364	2,252	1,191,353
2019-03-01	582	593	596	567	+2.07%	215	917	530,849
2019-02-28	569	581	638	536	+3.01%	958	3,461	2,047,063
2019-02-27	601	564	611	557	-6.00%	208	801	465,089
2019-02-26	602	600	619	586	-1.15%	179	1,464	877,523
2019-02-25	622	607	645	600	-2.57%	326	1,289	791,393
2019-02-22	604	623	631	581	+4.01%	406	1,934	1,167,960
2019-02-21	612	599	649	593	-3.85%	567	1,674	1,047,818
2019-02-20	585	623	687	555	+4.53%	1951	13,682	8,695,162
2019-02-19	619	596	624	570	-5.40%	376	2,035	1,219,390
2019-02-18	676	630	715	602	-4.11%	1470	7,758	4,900,501
2019-02-15	564	657	670	564	+18.38%	2871	19,903	12,560,018
2019-02-14	509	555	624	500	+6.12%	1649	9,709	5,527,860
2019-02-13	586	523	592	502	-9.04%	1807	8,693	4,595,785
2019-02-12	643	575	678	532	-10.30%	3210	15,811	9,418,778
2019-02-11	470	641	654	441	+36.38%	7732	64,407	39,085,206
2019-02-08	604	470	722	436	-14.39%	5827	47,467	27,352,638
2019-02-07	388	549	549	388	+39.69%	3024	37,868	19,798,179
2019-02-06	400	393	400	387	-1.75%	34	144	56,064
2019-02-05	403	400	403	391	-0.99%	21	46	18,312
2019-02-04	408	404	414	392	-0.98%	61	630	253,784
2019-02-01	384	408	410	382	+7.37%	321	1,536	614,469
2019-01-31	373	380	380	371	+2.15%	27	93	34,993
2019-01-30	377	372	377	360	-2.36%	26	121	44,478
2019-01-29	384	381	384	370	-1.04%	35	525	197,157
2019-01-28	381	385	390	360	+1.85%	93	822	310,818
2019-01-25	376	378	382	373	-0.26%	19	56	21,135
2019-01-24	384	379	391	370	-0.52%	65	451	170,456
2019-01-23	385	381	386	375	-0.52%	17	43	16,363
2019-01-22	381	383	384	377	+1.59%	21	99	37,480
2019-01-21	388	377	390	377	-4.80%	55	247	94,101
2019-01-18	393	396	410	372	+2.06%	287	1,196	470,554
2019-01-17	367	388	388	361	+4.30%	171	1,217	468,556
2019-01-16	374	372	378	371	-0.53%	16	77	28,748
2019-01-15	373	374	377	360	+0.81%	35	72	26,292
2019-01-14	373	371	383	338	-0.80%	306	1,152	415,549
2019-01-11	373	374	383	367	+2.19%	127	442	166,201
2019-01-10	356	366	374	356	+4.57%	110	625	227,594
2019-01-09	353	350	357	350	-2.23%	23	47	16,660
2019-01-08	355	358	358	345	0.00%	36	70	24,554
2019-01-04	358	358	358	358	+2.29%	1	1	358
2019-01-03	350	350	350	350	0.00%	2	2	700

Архив котировок акции KMEZ по годам

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