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)
2020-12-30	628	628	628.5	628	+0.80%	6	12	7,540
2020-12-29	620.5	623	633.5	603.5	-0.08%	40	121	75,508
2020-12-28	635.5	623.5	637.5	615.5	-0.80%	57	298	186,236
2020-12-25	618	628.5	633	618	+0.32%	50	211	132,280
2020-12-24	613.5	626.5	631	613.5	+1.13%	52	181	112,624
2020-12-23	616	619.5	622.5	609.5	-0.16%	40	221	135,825
2020-12-22	613.5	620.5	641	607	+0.40%	266	649	404,931
2020-12-21	621.5	618	636.5	614	-0.56%	115	534	331,815
2020-12-18	630.5	621.5	636	617.5	-2.36%	138	1,092	680,176
2020-12-17	642.5	636.5	678.5	614	-0.31%	699	2,763	1,760,780
2020-12-16	613.5	638.5	695	607.5	+3.40%	886	5,282	3,506,716
2020-12-15	615	617.5	623	608	+0.90%	142	329	203,543
2020-12-14	609.5	612	617.5	602.5	+0.41%	101	202	122,987
2020-12-11	611	609.5	616.5	606	+0.16%	43	215	130,878
2020-12-10	606	608.5	614.5	600.5	0.00%	129	513	311,787
2020-12-09	613.5	608.5	618	602	-0.33%	109	350	212,803
2020-12-08	612.5	610.5	638.5	597.5	-4.24%	588	1,853	1,125,173
2020-12-07	640	637.5	643	617	+0.39%	196	448	281,552
2020-12-04	638	635	641	609.5	+3.08%	198	535	337,848
2020-12-03	616.5	616	618.5	601.5	+0.08%	176	552	336,470
2020-12-02	618.5	615.5	637.5	600	-0.40%	243	1,518	920,090
2020-12-01	621	618	622	603	-0.80%	119	210	129,046
2020-11-30	650.5	623	650.5	605	-0.48%	310	1,225	760,957
2020-11-27	649.5	626	656.5	600.5	-2.87%	1168	5,198	3,243,387
2020-11-26	567.5	644.5	644.5	562	+18.04%	2238	13,829	8,514,761
2020-11-25	548	546	560.5	538	-0.27%	110	296	163,674
2020-11-24	562	547.5	568.5	538.5	-1.35%	191	645	356,598
2020-11-23	586.5	555	587.5	555	-5.29%	301	646	367,329
2020-11-20	542	586	590	542	+7.82%	347	1,846	1,049,576
2020-11-19	559	543.5	559.5	532.5	-2.60%	106	403	218,394
2020-11-18	546.5	558	559	546	+3.05%	154	687	379,249
2020-11-17	553	541.5	553	535.5	+0.46%	135	419	227,974
2020-11-16	536.5	539	552	536.5	+0.94%	116	308	167,368
2020-11-13	530	534	541.5	527	+0.19%	74	810	429,910
2020-11-12	542.5	533	547	525.5	-3.00%	341	2,382	1,268,181
2020-11-11	557.5	549.5	568	529.5	-1.26%	136	668	364,460
2020-11-10	542.5	556.5	560	540.5	+1.46%	49	201	110,860
2020-11-09	567.5	548.5	568	535	-0.18%	79	357	195,266
2020-11-06	560	549.5	560	535	-1.88%	140	810	441,676
2020-11-05	561	560	578	543	+1.63%	136	369	208,307
2020-11-03	533.5	551	556.5	532.5	+3.77%	69	392	214,059
2020-11-02	531.5	531	548.5	523	-0.84%	58	108	57,956
2020-10-30	550.5	535.5	550.5	527.5	-1.83%	46	74	39,878
2020-10-29	518	545.5	545.5	504	+1.77%	101	386	203,867
2020-10-28	556	536	560.5	531	-5.22%	145	488	264,760
2020-10-27	585	565.5	585	554	+2.72%	139	395	223,094
2020-10-26	569.5	550.5	578.5	550	-4.43%	207	523	292,559
2020-10-23	599.5	576	620.5	550	-1.79%	778	3,711	2,148,750
2020-10-22	547.5	586.5	615	542.5	+9.63%	1682	9,988	5,883,026
2020-10-21	522	535	588	515	+2.49%	806	4,506	2,513,999
2020-10-20	504	522	580	500	+1.95%	655	5,854	3,167,184
2020-10-19	513.5	512	513.5	505.5	+0.79%	18	31	15,762
2020-10-16	534.5	508	535	503	-3.15%	63	157	80,483
2020-10-15	527.5	524.5	527.5	511	+1.75%	44	284	146,747
2020-10-14	504	515.5	534.5	503	+2.49%	126	344	179,174
2020-10-13	510.5	503	512	502.5	-1.08%	16	28	14,227
2020-10-12	508	508.5	514	500.5	-0.78%	36	78	39,407
2020-10-09	516	512.5	519	506	-2.10%	32	58	29,792
2020-10-08	499	523.5	528	491.5	+4.91%	217	572	294,734
2020-10-07	499	499	501	494.5	+1.11%	21	43	21,369
2020-10-06	504	493.5	504	490	+0.92%	39	179	88,134
2020-10-05	501.5	489	501.5	482.5	-2.69%	192	736	361,289
2020-10-02	517.5	502.5	518.5	496.5	-2.90%	43	139	70,129
2020-10-01	495.5	517.5	540	495.5	+4.55%	424	1,631	844,811
2020-09-30	499	495	499	494	-0.30%	14	62	30,692
2020-09-29	497.5	496.5	497.5	494.5	+0.10%	11	36	17,831
2020-09-28	492.5	496	503	492.5	+0.10%	42	168	83,745
2020-09-25	496	495.5	502	486	-0.10%	66	190	93,803
2020-09-24	500	496	510	494	-0.80%	93	271	135,234
2020-09-23	498.5	500	500	495	0.00%	61	562	280,251
2020-09-22	502.5	500	503	498	+0.60%	23	78	39,014
2020-09-21	508	497	511	495.5	-1.19%	62	467	235,692
2020-09-18	519	503	519	500.5	-1.66%	66	300	151,075
2020-09-17	518	511.5	518	511	-0.49%	23	99	50,660
2020-09-16	527.5	514	527.5	506	-1.15%	81	96	49,516
2020-09-15	522.5	520	527.5	506	+0.19%	49	135	69,874
2020-09-14	526.5	519	526.5	507.5	+0.48%	62	84	43,139
2020-09-11	522	516.5	524	516	+0.39%	32	93	48,297
2020-09-10	506	514.5	519	502	+0.68%	48	125	64,203
2020-09-09	502	511	516	500	+2.30%	106	366	186,270
2020-09-08	508	499.5	513	495	-2.63%	112	463	231,841
2020-09-07	514	513	539.5	502.5	+0.10%	134	659	340,715
2020-09-04	516	512.5	524	506	-0.29%	55	155	80,189
2020-09-03	508.5	514	522	498	+1.18%	124	673	344,275
2020-09-02	502	508	526.5	502	-0.59%	123	353	181,953
2020-09-01	532	511	555	502	-3.58%	375	2,517	1,322,120
2020-08-31	528	530	536	528	+1.34%	16	103	54,740
2020-08-28	522	523	539	522	0.00%	208	533	283,681
2020-08-27	527	523	529.5	520.5	+0.87%	69	289	152,269
2020-08-26	519.5	518.5	520	515	-0.10%	27	169	87,594
2020-08-25	532.5	519	532.5	514.5	-1.98%	95	317	164,361
2020-08-24	535	529.5	535	524	-0.38%	43	176	92,525
2020-08-21	537.5	531.5	537.5	525	+0.38%	40	219	116,446
2020-08-20	536.5	529.5	539.5	524.5	-1.03%	77	198	104,846
2020-08-19	530.5	535	536.5	530	-0.19%	37	287	152,589
2020-08-18	535	536	536	514.5	-0.65%	68	229	120,687
2020-08-17	530	539.5	540	515.5	+1.41%	153	389	205,554
2020-08-14	537	532	539.5	522	+0.76%	57	311	165,526
2020-08-13	547	528	554	528	-3.21%	298	1,288	697,654
2020-08-12	502	545.5	546.5	500	+8.77%	883	3,433	1,804,749
2020-08-11	516.5	501.5	519.5	494	-1.76%	240	1,104	558,099
2020-08-10	512.5	510.5	519.5	505.5	-0.68%	85	232	118,777
2020-08-07	509.5	514	519.5	509	+1.88%	101	618	317,851
2020-08-06	513	504.5	521	496	0.00%	350	1,309	666,322
2020-08-05	490.5	504.5	524.5	485	+2.75%	444	1,341	677,410
2020-08-04	486	491	491	484	+1.03%	69	281	136,524
2020-08-03	488.5	486	491	485	-0.82%	43	183	89,207
2020-07-31	494	490	494.5	489	+0.20%	29	136	66,847
2020-07-30	493.5	489	495	489	-0.31%	50	255	125,212
2020-07-29	493.5	490.5	496	490	-1.01%	32	277	136,656
2020-07-28	483.5	495.5	496	476.5	+2.06%	119	627	305,563
2020-07-27	493	485.5	495	483	-0.31%	203	1,237	602,609
2020-07-24	493	487	497.5	485.5	-2.21%	107	493	242,319
2020-07-23	509	498	512.5	490	-1.09%	167	1,867	923,626
2020-07-22	511	503.5	517	497.5	-1.76%	156	1,579	800,593
2020-07-21	503.5	512.5	534	500	+2.30%	430	2,596	1,335,682
2020-07-20	491	501	523	490	+3.19%	332	1,577	790,571
2020-07-17	516.5	485.5	516.5	480	-5.54%	666	4,683	2,286,619
2020-07-16	450	514	620	450	+13.09%	4702	44,623	24,459,766
2020-07-15	450.5	454.5	454.5	449	+0.55%	25	169	76,553
2020-07-14	455	452	455	452	-0.55%	18	156	70,593
2020-07-13	449.5	454.5	455	447	+2.13%	36	115	51,832
2020-07-10	451	445	453	445	-1.33%	58	185	82,922
2020-07-09	451	451	453	451	-0.22%	19	83	37,496
2020-07-08	456.5	452	461	445	-1.95%	159	955	430,283
2020-07-07	457.5	461	464	457	+0.77%	29	285	130,771
2020-07-06	464	457.5	465	457.5	-0.97%	47	154	70,977
2020-07-03	462.5	462	462.5	457	+0.87%	20	168	77,581
2020-07-02	457	458	466	457	+0.44%	83	327	150,810
2020-06-30	450	456	456	448	+1.22%	45	225	101,687
2020-06-29	460.5	450.5	463.5	444.5	-1.85%	123	846	381,094
2020-06-26	462.5	459	465	459	-0.76%	29	102	47,067
2020-06-25	468	462.5	468	458	-0.86%	56	188	86,589
2020-06-23	468	466.5	469.5	460.5	-0.74%	72	273	126,671
2020-06-22	476	470	478.5	460	-1.26%	169	1,036	481,691
2020-06-19	462	476	500	461	+2.70%	256	1,054	508,217
2020-06-18	466	463.5	468	459	-1.38%	44	142	65,823
2020-06-17	470.5	470	473.5	465	-0.11%	35	141	66,094
2020-06-16	471	470.5	487	455	-1.77%	129	740	349,938
2020-06-15	472	479	479	460	+2.24%	54	583	271,520
2020-06-11	471.5	468.5	487	461	-0.95%	257	1,228	572,781
2020-06-10	460	473	511.5	460	+0.96%	660	3,635	1,799,716
2020-06-09	458	468.5	480	450	+1.30%	140	1,092	513,320
2020-06-08	459.5	462.5	470	458.5	+0.87%	125	979	457,768
2020-06-05	452.5	458.5	462	450	+0.11%	109	554	253,498
2020-06-04	446	458	461	431.5	+2.46%	223	942	422,953
2020-06-03	451.5	447	451.5	443.5	-1.32%	108	465	207,891
2020-06-02	453	453	454	449	+0.22%	33	273	123,012
2020-06-01	452.5	452	455	444	0.00%	55	302	135,983
2020-05-29	453.5	452	457.5	452	-1.31%	23	36	16,344
2020-05-28	458	458	461	454	+0.11%	28	63	28,788
2020-05-27	457	457.5	459.5	451.5	+0.66%	44	295	134,244
2020-05-26	450.5	454.5	470	445.5	+0.78%	178	849	386,458
2020-05-25	453	451	456	445.5	-0.33%	56	502	227,790
2020-05-22	459	452.5	459	446	-1.42%	84	532	239,961
2020-05-21	465	459	465	452	0.00%	47	330	151,428
2020-05-20	463.5	459	468	457.5	-0.97%	42	164	75,701
2020-05-19	469.5	463.5	470	450	+0.76%	86	546	248,928
2020-05-18	463	460	470	460	+0.11%	40	123	57,127
2020-05-15	446	459.5	466	445	+4.67%	365	1,650	754,394
2020-05-14	446	439	456	439	-4.67%	167	806	357,356
2020-05-13	455	460.5	474	429	+1.43%	567	4,711	2,098,781
2020-05-12	464	454	475	448	-1.84%	144	724	329,967
2020-05-08	476.5	462.5	476.5	458	-2.01%	146	1,391	643,507
2020-05-07	471	472	485	460	-1.46%	369	1,602	753,073
2020-05-06	491	479	496.5	460	-1.84%	256	1,535	719,116
2020-05-05	467.5	488	505	460	+4.95%	347	2,462	1,204,848
2020-05-04	489.5	465	492	460	-4.62%	310	1,577	755,014
2020-04-30	487.5	487.5	519	471	+1.46%	613	3,629	1,794,169
2020-04-29	468.5	480.5	495	443	+7.74%	1771	15,957	7,572,902
2020-04-28	463.5	446	463.5	431.5	-2.09%	314	2,584	1,142,595
2020-04-27	432.5	455.5	471	424	+7.56%	577	5,000	2,252,085
2020-04-24	420	423.5	434.5	415	+0.24%	139	421	178,721
2020-04-23	416.5	422.5	434	415.5	+1.93%	137	385	162,734
2020-04-22	405.5	414.5	418	400.5	+2.09%	115	478	196,488
2020-04-21	419	406	419	392	-2.75%	194	1,053	423,787
2020-04-20	418	417.5	434.5	410.5	-0.12%	147	896	376,184
2020-04-17	424	418	430	410	-2.11%	230	1,586	658,721
2020-04-16	402	427	479	401.5	+7.56%	916	6,758	2,998,336
2020-04-15	417	397	417	395.5	-5.25%	156	1,085	437,036
2020-04-14	426	419	426	416	-0.36%	80	470	198,405
2020-04-13	430	420.5	430	410	-1.75%	193	1,500	624,189
2020-04-10	442	428	442	416	-3.17%	354	4,835	2,071,743
2020-04-09	437.5	442	450.5	426.5	+2.79%	219	1,740	757,375
2020-04-08	428.5	430	500	402.5	+0.12%	867	11,672	5,291,193
2020-04-07	434	429.5	447.5	428	-1.60%	154	271	118,833
2020-04-06	428.5	436.5	436.5	424	+1.16%	74	325	139,249
2020-04-03	419.5	431.5	438.5	419.5	+4.23%	110	657	283,251
2020-04-02	412.5	414	415	410	+0.73%	13	73	30,154
2020-04-01	410.5	411	416	410.5	-0.12%	8	12	4,946
2020-03-31	416	411.5	423	411	-1.08%	67	221	91,607
2020-03-30	426.5	416	426.5	416	-1.30%	15	80	33,556
2020-03-27	432	421.5	432	421.5	-1.29%	17	20	8,531
2020-03-26	436.5	427	436.5	420	-0.35%	12	28	12,060
2020-03-25	421	428.5	439	411	+2.02%	67	335	141,455
2020-03-24	417.5	420	426	400	+1.82%	70	442	183,327
2020-03-23	417.5	412.5	465.5	373	+3.25%	162	954	398,370
2020-03-20	389	399.5	411	384	+3.77%	109	368	145,705
2020-03-19	404	385	404	369.5	+4.48%	52	91	35,356
2020-03-18	379.5	368.5	379.5	363.5	-2.90%	25	185	69,932
2020-03-17	385	379.5	386.5	363	-1.30%	40	153	57,454
2020-03-16	382.5	384.5	399	375	-3.63%	73	192	74,300
2020-03-13	412	399	428.5	395	-5.00%	281	884	356,050
2020-03-12	480	420	480	405	-14.46%	117	549	240,650
2020-03-11	481	491	491	472.5	+1.97%	29	97	47,201
2020-03-10	500.5	481.5	525	460	-10.58%	96	536	255,528
2020-03-06	534	538.5	540	528	+1.03%	25	225	120,141
2020-03-05	535	533	540	526	+0.57%	28	115	61,211
2020-03-04	525.5	530	533	512	-1.12%	48	209	110,086
2020-03-03	529.5	536	536	529.5	+2.58%	13	36	19,149
2020-03-02	529.5	522.5	536	521.5	+2.15%	41	51	27,019
2020-02-28	501.5	511.5	521.5	481.5	-2.11%	155	420	209,013
2020-02-27	554.5	522.5	554.5	520	-6.53%	118	385	206,352
2020-02-26	574.5	559	578.5	539	-3.79%	153	341	188,786
2020-02-25	583	581	586	567.5	-0.17%	52	256	146,841
2020-02-21	584	582	584	576	-0.43%	19	58	33,665
2020-02-20	574	584.5	584.5	573.5	+2.10%	33	233	134,688
2020-02-19	585.5	572.5	586	567.5	-1.38%	83	257	147,814
2020-02-18	587.5	580.5	604	580.5	-3.25%	37	213	124,294
2020-02-17	602	600	604	581.5	0.00%	68	437	259,693
2020-02-14	564	600	625	563	+8.11%	322	3,166	1,889,942
2020-02-13	565.5	555	565.5	554	-1.25%	21	97	53,818
2020-02-12	548	562	564	539	+3.12%	87	550	304,916
2020-02-11	548.5	545	548.5	535	+0.18%	23	28	15,140
2020-02-10	551	544	551	525	-0.37%	44	182	98,479
2020-02-07	551.5	546	551.5	540	+0.18%	14	52	28,291
2020-02-06	552	545	552	540	-0.73%	21	165	90,141
2020-02-05	552	549	552	540	+0.18%	28	69	37,660
2020-02-04	538	548	548.5	530.5	+1.11%	58	264	142,785
2020-02-03	551.5	542	551.5	510.5	-0.46%	64	640	338,500
2020-01-31	545	544.5	554	526	-0.09%	86	308	165,916
2020-01-30	550	545	553.5	539	+1.11%	44	163	88,991
2020-01-29	549.5	539	554	530.5	-2.00%	37	184	99,850
2020-01-28	537	550	550	536	+1.85%	25	165	89,584
2020-01-27	550.5	540	552	510	-4.17%	89	352	190,613
2020-01-24	560.5	563.5	586.5	549	+0.90%	57	227	126,554
2020-01-23	570	558.5	571	545	-1.50%	52	231	129,534
2020-01-22	549	567	569	549	+2.72%	78	1,004	564,207
2020-01-21	551	552	553	542	+0.09%	53	256	140,194
2020-01-20	550	551.5	552.5	540.5	+1.75%	46	399	219,338
2020-01-17	549	542	549	538	+0.74%	12	30	16,300
2020-01-16	536	538	551	532.5	+0.28%	39	90	48,643
2020-01-15	532.5	536.5	543	500	-0.46%	58	367	195,431
2020-01-14	537	539	545.5	533	-0.19%	42	243	131,043
2020-01-13	552	540	552	532	-0.55%	43	119	64,167
2020-01-10	538.5	543	544.5	538.5	-0.18%	23	147	79,508
2020-01-09	547.5	544	552	535	-0.73%	57	201	109,275
2020-01-08	549	548	549	530	+0.55%	63	206	111,952
2020-01-06	544	545	545	540.5	+2.06%	16	120	65,250
2020-01-03	529.5	534	548	529.5	0.00%	63	254	135,730

Архив котировок акции KMEZ по годам

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