Ковровский механический завод

KMEZ

  1206 ₽  -0.99% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Ковровский механический завод
  5. История котировок
  6. 2025

История котировок KMEZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2025-12-301186119212161186+0.85%24122146,462
2025-12-291190118212141172+0.51%85183218,172
2025-12-261158117612361158+0.51%113540643,180
2025-12-251172117011861156-0.85%42252293,478
2025-12-241172118012101172-0.34%172731,796
2025-12-231218118412281158-2.79%217426506,306
2025-12-221220121812361214-0.16%64171209,006
2025-12-191202122012321200+1.67%116457557,750
2025-12-181218120012221186-0.83%44330397,002
2025-12-1712101210122012020.00%44198240,056
2025-12-161218121012181206-0.66%195060,558
2025-12-151202121812281202+1.00%2899120,144
2025-12-121234120612341202-0.82%26114137,784
2025-12-111216121612181198+0.16%55355428,960
2025-12-101208121412161200+0.33%33133160,572
2025-12-0912121210121211960.00%50383461,634
2025-12-0812301210123012100.00%44715869,954
2025-12-051204121012281194+0.67%88771933,454
2025-12-041196120212341196+0.67%1161,0171,229,860
2025-12-031228119412321184-1.00%1571,2341,482,208
2025-12-021188120613001184+2.90%7636,5958,220,592
2025-12-011164117212001164+0.51%1041,3251,566,570
2025-11-281166116611721164-0.17%31116135,400
2025-11-271150116811741128+1.92%1281,1621,335,638
2025-11-261194114611961140-3.37%1901,4071,622,676
2025-11-251174118612041166+1.02%155264314,086
2025-11-241166117411741162+0.17%20226263,538
2025-11-211174117211741166-0.34%19202236,200
2025-11-201178117611901166+1.55%298397,364
2025-11-191148115811761140+0.87%73795923,728
2025-11-181150114811501130+0.53%21136154,624
2025-11-171138114211641138-0.70%54266305,506
2025-11-141150115011501144-0.35%27127145,814
2025-11-131134115411561134+0.70%215360,586
2025-11-121132114611461132+0.70%164854,812
2025-11-111128113811461128+1.07%215461,408
2025-11-101118112611481118+0.54%64270306,430
2025-11-071124112011421116-0.36%50194218,498
2025-11-0611241124113011140.00%34192215,964
2025-11-0511201124113211100.00%61232260,448
2025-11-031116112411301098+0.72%41117130,622
2025-11-011128111611321116-1.24%121516,852
2025-10-311138113011381116-1.22%263640,580
2025-10-301144114411781126-0.35%81186211,900
2025-10-291164114811661134-1.03%19383439,976
2025-10-281140116011661132+1.05%225057,644
2025-10-271138114811481132+0.70%27139158,016
2025-10-241142114011441140-0.18%71314,846
2025-10-231150114211601138-1.21%236371,882
2025-10-221164115611701156+0.17%81820,956
2025-10-211184115411841154-2.86%34485567,792
2025-10-201200118812001182+0.85%36136161,664
2025-10-171172117811841172+1.20%30115135,192
2025-10-161138116411741138+2.28%58386448,126
2025-10-151140113811581132+0.18%194652,676
2025-10-141150113611521134-0.18%244854,658
2025-10-131158113811581128+0.89%62173197,702
2025-10-101132112811521128-1.40%498799,136
2025-10-091140114411441118+0.70%45236266,718
2025-10-081128113611821128+1.07%71505580,368
2025-10-071122112411281114+1.63%297483,140
2025-10-061094110611381092+1.10%100434479,836
2025-10-031118109411261094-1.62%144640711,314
2025-10-021140111211401100-2.46%143671752,244
2025-10-011190114011981120-3.39%102404466,192
2025-09-301180118012121170-0.51%68275327,754
2025-09-291208118612081150-1.50%157711836,930
2025-09-261196120412301186+0.67%97329396,354
2025-09-251188119611961176+1.36%88287341,058
2025-09-241246118012461176-2.80%138645767,920
2025-09-231254121412601194-2.41%1978591,050,168
2025-09-221260124412781238-1.74%114463581,742
2025-09-191290126612981244-0.63%92701898,722
2025-09-181354127413561222-5.35%2941,4231,830,780
2025-09-171340134613501328-1.17%54184246,676
2025-09-161316136213621316+2.56%128621834,088
2025-09-151308132813381266+1.37%1839811,286,330
2025-09-121320131013541296-2.38%1148951,178,234
2025-09-111296134213421296+2.44%38347460,076
2025-09-101336131013461290-2.82%78354464,448
2025-09-091328134813501320+0.15%68326437,296
2025-09-081264134613501260+5.98%2601,7022,217,310
2025-09-051298127012981236+0.47%82340426,810
2025-09-041250126412641240+1.94%45421523,454
2025-09-0312261240124012260.00%20232285,582
2025-09-021260124012601224-1.59%62367454,300
2025-09-011276126013081258-1.10%56260332,826
2025-08-291258127412921258+1.27%42186237,282
2025-08-281270125812701248-1.10%37144180,606
2025-08-271272127212721252+1.11%45171216,696
2025-08-2612781258128612560.00%43124157,100
2025-08-251238125812601232+1.62%76377468,980
2025-08-221224123813201198+2.82%4202,2452,865,688
2025-08-211248120412781200-3.53%1629031,111,446
2025-08-201262124812741224+0.32%94452565,508
2025-08-191164124412621164+3.84%2591,2971,587,188
2025-08-181232119812321180-1.80%108479578,810
2025-08-151260122012621220-3.02%116447552,848
2025-08-141248125812761248-0.32%47215270,534
2025-08-131264126212721240+0.16%48246309,620
2025-08-121250126012801240+0.80%48103129,896
2025-08-111236125013001230+1.63%163672846,232
2025-08-081234123012361218-0.32%34122149,922
2025-08-071216123412501216+2.32%120609751,308
2025-08-061230120612361198-1.95%83257312,546
2025-08-051190123012301186+4.06%142453548,228
2025-08-041190118211961166-0.51%66349413,678
2025-08-011190118811961180+0.85%33101120,118
2025-07-311170117811921166+1.20%47190224,136
2025-07-3011821164118211560.00%62218255,272
2025-07-291172116411741150-1.19%46336388,158
2025-07-281154117811781152+1.55%54191222,152
2025-07-251194116011941160-1.53%69364425,910
2025-07-241172117811961166-0.51%51111131,058
2025-07-231186118412001180-0.17%50149177,670
2025-07-221184118611901180-0.17%315666,276
2025-07-211180118811921172+2.06%385160,446
2025-07-1811661164118411520.00%63169197,186
2025-07-171164116412041164+0.69%60125147,136
2025-07-161158115611681130+0.52%74260299,228
2025-07-151154115011721150-0.17%61211244,130
2025-07-141154115211641116+0.35%89371423,096
2025-07-111170114811701148-1.54%32343399,988
2025-07-101176116611861162-1.19%39295344,710
2025-07-091204118012041172-3.12%73245289,634
2025-07-081190121812181182+2.18%44238287,584
2025-07-071208119212081188-1.49%34331394,182
2025-07-041200121012161188-0.98%48155187,004
2025-07-031184122212221152+3.04%93353419,248
2025-07-021192118612121186-0.34%40155185,050
2025-07-011206119012221176-1.33%145624751,048
2025-06-301154120612061144+3.61%150686803,278
2025-06-271184116412541142-0.34%4061,9192,275,054
2025-06-261162116811681142+0.52%178395,872
2025-06-251150116211801150+1.75%41132154,174
2025-06-241164114211641138-1.89%33298343,268
2025-06-231156116411641112+0.34%108672763,984
2025-06-201162116011741148-1.19%2498113,994
2025-06-191170117411741160+0.34%182933,784
2025-06-181162117011741160+0.17%142630,328
2025-06-171176116812081158+0.86%72383448,052
2025-06-161170115812361130-0.86%153789921,670
2025-06-131154116811741150-0.51%27139162,024
2025-06-111154117411761152+1.73%44128148,994
2025-06-101190115411901154-3.03%277081,524
2025-06-091204119012081190-2.14%131922,792
2025-06-061224121612241188-0.65%42101122,344
2025-06-051216122412241202+0.66%3497117,558
2025-06-041232121612321210+0.50%418097,818
2025-06-031200121012361184+0.83%35164198,078
2025-06-0211781200120011740.00%1887102,662
2025-05-301186120012181186-2.60%43288345,012
2025-05-291220123212381218+0.98%54128157,258
2025-05-281138122012321136+6.27%95553650,932
2025-05-271124114811521124+1.77%51126144,044
2025-05-261172112811721112-3.75%87254286,722
2025-05-231186117211861172-0.34%163136,582
2025-05-221198117611981176-2.00%56245290,212
2025-05-211208120012121200-0.33%17104125,544
2025-05-201226120412361200-1.79%71207251,142
2025-05-191198122612621192+2.00%88451554,442
2025-05-161200120212101182+0.33%306375,216
2025-05-151204119812261170-1.48%119717858,026
2025-05-141220121612301176+0.83%98476572,518
2025-05-131212120612541200+0.50%154689846,382
2025-05-121130120012701130+7.33%4272,1062,559,790
2025-05-081124111811401114+0.36%37344386,974
2025-05-071124111411241112-0.18%235763,722
2025-05-061110111611401110+1.45%52180201,558
2025-05-051144110011601098-2.83%99327368,732
2025-05-021158113211681132-3.25%63296337,818
2025-04-301196117011961164-2.17%76251295,682
2025-04-291256119612561190-4.78%95308373,230
2025-04-281300125613001238-0.32%92466589,718
2025-04-251196126012601196+6.06%177770947,476
2025-04-241194118812201186+0.34%69304365,662
2025-04-231196118412121176-2.31%397791,428
2025-04-221202121212121176+0.50%53140167,364
2025-04-211198120612321182+2.20%115511614,990
2025-04-181200118012001164-1.83%76211247,528
2025-04-1712081202124211700.00%67247298,028
2025-04-161158120212021150+3.80%74249294,418
2025-04-151190115811901144-2.69%97458532,350
2025-04-141220119012201166-2.14%73393466,960
2025-04-111200121612181198+2.18%81333401,674
2025-04-101158119012201158+4.20%98255304,258
2025-04-091200114212061068-4.83%2321,9212,148,802
2025-04-081128120012701128+7.14%2331,2001,443,832
2025-04-071060112011341060-6.35%2371,5081,670,958
2025-04-041264119612641194-2.92%97377459,734
2025-04-031262123212681228-2.84%77256319,864
2025-04-021272126812721256-0.31%183645,452
2025-04-011284127212921270-0.78%64177227,476
2025-03-311272128212841256+0.94%63290367,188
2025-03-281286127012961252-1.09%120648822,932
2025-03-271358128413621276-4.61%2151,2911,695,054
2025-03-261356134614141346+0.45%1759331,283,540
2025-03-251356134013681332-1.03%103573771,238
2025-03-241376135413761354-0.44%82314427,744
2025-03-211390136014161360-2.16%87403557,532
2025-03-201410139014361376-0.43%1447871,097,768
2025-03-191418139614221368-1.27%126688960,356
2025-03-181418141414481404-1.94%1978741,240,392
2025-03-171388144214501388+4.49%2691,0931,561,272
2025-03-141338138013821326+2.53%1801,1361,540,600
2025-03-131354134613721330-0.59%76449603,450
2025-03-121374135413881346-1.46%1627891,073,128
2025-03-111420137414201350-3.10%3253,0314,187,274
2025-03-101442141814421390+0.71%1361,0941,540,578
2025-03-071416140815301356+1.15%8335,5458,011,628
2025-03-061336139214681308+4.50%9125,3587,544,940
2025-03-051354133213561330-1.62%1299001,206,632
2025-03-041324135413641324+2.42%107579779,032
2025-03-031360132213601310-4.20%1958371,112,970
2025-02-281412138014121322-2.40%2971,8162,462,724
2025-02-271332141414181328+6.64%4443,2704,483,826
2025-02-2613281326152213220.00%164415,08721,682,312
2025-02-251314132613281306+1.38%89477629,028
2025-02-241326130813321304-0.61%77619814,022
2025-02-211270131613401244+4.28%3552,5593,334,950
2025-02-201238126212821236+2.60%1799761,225,874
2025-02-191244123012561214-1.13%102497613,998
2025-02-181262124412621240-1.58%1248121,017,154
2025-02-171266126412981248+0.80%2251,8552,342,468
2025-02-141280125412981242-2.18%170752958,554
2025-02-131246128212821238+3.89%1251,0671,338,254
2025-02-121246123412581232-0.96%75266331,668
2025-02-111250124612601232-0.32%94446554,400
2025-02-101258125012901222+0.64%102443551,418
2025-02-071298124212981226-3.72%3201,6932,125,912
2025-02-061176129013201176+10.45%7104,3375,536,942
2025-02-051212116812121140-3.47%184615723,142
2025-02-041240121012421204-2.58%120649791,240
2025-02-031244124212461218-1.11%53226278,238
2025-01-311276125613121240-2.94%110433550,072
2025-01-301256129413181242+5.03%2361,0151,298,374
2025-01-291226123212501214+1.82%51208256,592
2025-01-281240121012401204-2.42%76263320,148
2025-01-2712461240125212040.00%94347428,322
2025-01-241232124012481226+0.65%46147182,290
2025-01-231254123212541214-1.60%73422521,270
2025-01-221262125212641228-0.32%2111,1031,365,176
2025-01-211324125613241254-1.88%1151,5552,002,204
2025-01-201328128013281270-1.84%1418651,111,604
2025-01-171348130413481294+0.62%67600784,754
2025-01-161236129613241236+3.85%2511,5141,941,454
2025-01-151244124812541230+0.32%38165203,970
2025-01-141242124412461190-0.80%118462564,834
2025-01-131230125412541200+2.12%98456559,004
2025-01-101156122812541156+8.67%4092,4692,979,872
2025-01-091172113011841130-3.91%66341393,404
2025-01-081154117611861142+0.86%94594698,580
2025-01-061126116611681126+3.19%78327374,942
2025-01-0311141130114611080.00%1079231,040,848

Архив котировок акции KMEZ по годам

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