Саратовский НПЗ
KRKN
11250 ₽ +2.27% ↑История котировок KRKN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 10950 | 10450 | 10950 | 10450 | 0.00% | 4 | 27 | 282,900 |
| 2015-12-29 | 10450 | 10450 | 10450 | 10450 | 0.00% | 1 | 23 | 240,350 |
| 2015-12-25 | 10450 | 10450 | 10600 | 10450 | 0.00% | 5 | 24 | 251,000 |
| 2015-12-24 | 10450 | 10450 | 10450 | 10450 | -1.42% | 1 | 1 | 10,450 |
| 2015-12-17 | 10700 | 10600 | 10700 | 10600 | -2.75% | 4 | 10 | 106,200 |
| 2015-12-16 | 10700 | 10900 | 10900 | 10250 | 0.00% | 3 | 44 | 452,100 |
| 2015-12-15 | 10700 | 10900 | 10900 | 9900 | -5.22% | 6 | 48 | 479,250 |
| 2015-12-11 | 10400 | 11500 | 11500 | 10400 | -2.13% | 2 | 45 | 469,100 |
| 2015-12-10 | 11750 | 11750 | 11750 | 11750 | +7.31% | 1 | 42 | 493,500 |
| 2015-12-09 | 10750 | 10950 | 10950 | 10200 | -0.45% | 3 | 44 | 450,100 |
| 2015-12-08 | 11000 | 11000 | 11000 | 11000 | -7.56% | 2 | 4 | 44,000 |
| 2015-12-02 | 11900 | 11900 | 11900 | 11900 | -0.42% | 1 | 45 | 535,500 |
| 2015-12-01 | 10700 | 11950 | 11950 | 10700 | +0.42% | 2 | 46 | 493,450 |
| 2015-11-30 | 11900 | 11900 | 11900 | 11900 | +11.74% | 1 | 45 | 535,500 |
| 2015-11-27 | 10650 | 10650 | 10650 | 10650 | -8.97% | 1 | 45 | 479,250 |
| 2015-11-25 | 11700 | 11700 | 11700 | 11700 | +14.71% | 1 | 45 | 526,500 |
| 2015-11-24 | 10200 | 10200 | 10200 | 10200 | -14.29% | 1 | 45 | 459,000 |
| 2015-11-23 | 12400 | 11900 | 12400 | 11850 | +8.18% | 5 | 130 | 1,569,300 |
| 2015-11-20 | 10200 | 11000 | 11000 | 10100 | 0.00% | 5 | 117 | 1,208,050 |
| 2015-11-19 | 11900 | 11000 | 11900 | 11000 | 0.00% | 4 | 71 | 844,000 |
| 2015-11-13 | 11000 | 11000 | 11000 | 11000 | +8.91% | 1 | 11 | 121,000 |
| 2015-11-11 | 10100 | 10100 | 10100 | 10100 | -1.94% | 1 | 19 | 191,900 |
| 2015-11-10 | 11000 | 10300 | 11000 | 10200 | -6.79% | 3 | 32 | 328,100 |
| 2015-11-03 | 12400 | 11050 | 12400 | 11050 | +0.45% | 2 | 6 | 73,050 |
| 2015-11-02 | 12300 | 11000 | 12300 | 11000 | 0.00% | 2 | 31 | 380,000 |
| 2015-10-27 | 11000 | 11000 | 11000 | 11000 | -9.09% | 1 | 1 | 11,000 |
| 2015-10-16 | 11500 | 12100 | 12100 | 11500 | +10.00% | 3 | 4 | 47,780 |
| 2015-10-14 | 10490 | 11000 | 11000 | 10490 | +9.78% | 3 | 10 | 105,990 |
| 2015-10-07 | 12480 | 10020 | 12480 | 8530 | -16.50% | 4 | 5 | 53,530 |
| 2015-10-02 | 11000 | 12000 | 12000 | 11000 | +18.93% | 2 | 18 | 215,000 |
| 2015-09-23 | 10090 | 10090 | 10090 | 10090 | +14.14% | 1 | 1 | 10,090 |
| 2015-09-22 | 8840 | 8840 | 8840 | 8840 | -25.96% | 1 | 17 | 150,280 |
| 2015-09-11 | 11000 | 11940 | 11940 | 10000 | +8.55% | 3 | 19 | 208,940 |
| 2015-09-10 | 11000 | 11000 | 11000 | 11000 | -4.35% | 1 | 15 | 165,000 |
| 2015-09-09 | 11500 | 11500 | 11500 | 11500 | +4.55% | 1 | 2 | 23,000 |
| 2015-09-04 | 11010 | 11000 | 11010 | 11000 | -6.46% | 2 | 15 | 165,010 |
| 2015-09-02 | 12000 | 11760 | 12000 | 11760 | +6.91% | 2 | 47 | 559,920 |
| 2015-09-01 | 11000 | 11000 | 11000 | 11000 | -1.35% | 4 | 32 | 352,000 |
| 2015-08-21 | 11150 | 11150 | 11150 | 11150 | +1.36% | 1 | 10 | 111,500 |
| 2015-08-13 | 10990 | 11000 | 11000 | 10990 | +0.92% | 3 | 15 | 164,990 |
| 2015-08-06 | 10900 | 10900 | 10900 | 10900 | +6.86% | 1 | 4 | 43,600 |
| 2015-08-05 | 10200 | 10200 | 10200 | 10200 | 0.00% | 1 | 1 | 10,200 |
| 2015-07-28 | 10200 | 10200 | 10200 | 10200 | +2.00% | 1 | 2 | 20,400 |
| 2015-07-27 | 10000 | 10000 | 10200 | 10000 | -2.34% | 5 | 15 | 150,610 |
| 2015-07-24 | 10240 | 10240 | 10240 | 10240 | -0.58% | 1 | 1 | 10,240 |
| 2015-06-26 | 9990 | 10300 | 11500 | 9990 | +3.00% | 5 | 111 | 1,178,660 |
| 2015-06-25 | 10000 | 10000 | 10000 | 10000 | 0.00% | 1 | 1 | 10,000 |
| 2015-06-22 | 10000 | 10000 | 10000 | 10000 | +4.71% | 1 | 7 | 70,000 |
| 2015-06-19 | 9550 | 9550 | 9550 | 9550 | -11.16% | 1 | 1 | 9,550 |
| 2015-06-11 | 9300 | 10750 | 10750 | 9300 | +7.39% | 2 | 45 | 419,950 |
| 2015-06-10 | 10010 | 10010 | 10010 | 10010 | -16.16% | 1 | 1 | 10,010 |
| 2015-06-09 | 12190 | 11940 | 12190 | 9670 | +3.02% | 3 | 42 | 495,360 |
| 2015-06-05 | 9380 | 11590 | 11590 | 9380 | +13.63% | 8 | 59 | 579,130 |
| 2015-06-03 | 9160 | 10200 | 12260 | 9160 | -14.29% | 5 | 93 | 996,090 |
| 2015-06-02 | 12190 | 11900 | 12190 | 11900 | -3.57% | 2 | 49 | 596,150 |
| 2015-05-27 | 9020 | 12340 | 12460 | 9020 | +23.28% | 5 | 173 | 1,794,740 |
| 2015-05-18 | 12490 | 10010 | 12490 | 10010 | -19.92% | 19 | 26 | 300,320 |
| 2015-05-12 | 12500 | 12500 | 12500 | 12500 | +13.64% | 1 | 1 | 12,500 |
| 2015-05-08 | 10980 | 11000 | 11020 | 10980 | +0.18% | 19 | 47 | 516,720 |
| 2015-05-06 | 10980 | 10980 | 10980 | 10980 | -0.18% | 1 | 42 | 461,160 |
| 2015-04-24 | 10500 | 11000 | 11000 | 10500 | +6.90% | 6 | 32 | 346,380 |
| 2015-04-16 | 10290 | 10290 | 10290 | 10290 | +2.90% | 1 | 1 | 10,290 |
| 2015-04-14 | 10000 | 10000 | 10000 | 10000 | +5.26% | 2 | 20 | 200,000 |
| 2015-03-20 | 9500 | 9500 | 9500 | 9500 | -5.00% | 1 | 6 | 57,000 |
| 2015-03-19 | 10000 | 10000 | 10000 | 10000 | 0.00% | 1 | 1 | 10,000 |
| 2015-03-11 | 10000 | 10000 | 10000 | 10000 | 0.00% | 1 | 1 | 10,000 |
| 2015-03-05 | 10000 | 10000 | 10000 | 10000 | -9.91% | 1 | 1 | 10,000 |
| 2015-03-04 | 11100 | 11100 | 11100 | 11100 | -2.46% | 1 | 1 | 11,100 |
| 2015-02-17 | 10000 | 11380 | 11380 | 8600 | -0.18% | 3 | 3 | 29,980 |
| 2015-02-16 | 11400 | 11400 | 11400 | 11400 | 0.00% | 1 | 1 | 11,400 |
| 2015-02-13 | 11190 | 11400 | 11400 | 11190 | +10.68% | 4 | 20 | 224,950 |
| 2015-02-12 | 10300 | 10300 | 10300 | 10300 | +3.00% | 1 | 2 | 20,600 |
| 2015-02-09 | 9980 | 10000 | 10000 | 9980 | +1.01% | 3 | 4 | 39,970 |
| 2015-02-05 | 9000 | 9900 | 9900 | 9000 | +10.00% | 4 | 5 | 47,690 |
| 2015-01-30 | 9000 | 9000 | 9000 | 9000 | 0.00% | 1 | 1 | 9,000 |
| 2015-01-29 | 9000 | 9000 | 9000 | 9000 | +1.47% | 2 | 4 | 36,000 |
| 2015-01-27 | 8010 | 8870 | 8870 | 8010 | -1.55% | 3 | 3 | 24,890 |
| 2015-01-26 | 9010 | 9010 | 9010 | 9010 | +0.11% | 1 | 1 | 9,010 |
| 2015-01-22 | 9000 | 9000 | 9000 | 9000 | 0.00% | 2 | 2 | 18,000 |
| 2015-01-16 | 9010 | 9000 | 9010 | 9000 | -0.11% | 3 | 17 | 153,010 |
| 2015-01-15 | 9010 | 9010 | 9010 | 9010 | +0.11% | 1 | 1 | 9,010 |
| 2015-01-13 | 9010 | 9000 | 9010 | 9000 | 0.00% | 2 | 3 | 27,010 |
| 2015-01-12 | 9000 | 9000 | 9000 | 9000 | -9.55% | 1 | 10 | 90,000 |
| 2015-01-08 | 9110 | 9950 | 10000 | 9110 | +8.98% | 5 | 6 | 56,470 |
| 2015-01-05 | 9130 | 9130 | 9130 | 9130 | 0.00% | 2 | 2 | 18,260 |