Саратовский НПЗ
KRKN
11250 ₽ +2.27% ↑История котировок KRKN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-12 | 9050 | 9050 | 9050 | 9050 | -0.55% | 1 | 1 | 9,050 |
| 2016-12-09 | 9100 | 9100 | 9100 | 9100 | -0.55% | 2 | 2 | 18,200 |
| 2016-11-17 | 9200 | 9150 | 9200 | 9150 | -0.54% | 2 | 2 | 18,350 |
| 2016-11-02 | 9200 | 9200 | 9200 | 9200 | +2.22% | 1 | 1 | 9,200 |
| 2016-10-25 | 9000 | 9000 | 9000 | 9000 | -2.70% | 2 | 100 | 900,000 |
| 2016-10-21 | 9250 | 9250 | 9250 | 9250 | -1.60% | 1 | 1 | 9,250 |
| 2016-10-20 | 9400 | 9400 | 9400 | 9400 | +1.62% | 1 | 1 | 9,400 |
| 2016-10-19 | 9250 | 9250 | 9250 | 9250 | -3.14% | 1 | 1 | 9,250 |
| 2016-10-06 | 9200 | 9550 | 9700 | 9200 | +6.11% | 5 | 5 | 47,100 |
| 2016-10-05 | 9050 | 9000 | 9050 | 9000 | -1.10% | 2 | 101 | 909,050 |
| 2016-10-03 | 9100 | 9100 | 9100 | 9100 | -1.62% | 1 | 1 | 9,100 |
| 2016-09-30 | 9100 | 9250 | 9250 | 9100 | 0.00% | 2 | 2 | 18,350 |
| 2016-09-29 | 9250 | 9250 | 9250 | 9250 | +2.21% | 1 | 1 | 9,250 |
| 2016-09-26 | 9050 | 9050 | 9050 | 9050 | 0.00% | 1 | 1 | 9,050 |
| 2016-09-23 | 9050 | 9050 | 9050 | 9050 | -1.09% | 1 | 1 | 9,050 |
| 2016-09-19 | 9150 | 9150 | 9150 | 9150 | -3.17% | 1 | 1 | 9,150 |
| 2016-09-12 | 9450 | 9450 | 9450 | 9450 | +0.53% | 1 | 1 | 9,450 |
| 2016-09-07 | 9750 | 9400 | 9750 | 9400 | -1.05% | 5 | 54 | 508,550 |
| 2016-09-06 | 9600 | 9500 | 9600 | 9500 | -4.04% | 2 | 51 | 484,600 |
| 2016-09-05 | 9900 | 9900 | 9900 | 9900 | +1.54% | 1 | 1 | 9,900 |
| 2016-08-26 | 9600 | 9750 | 9750 | 9600 | -1.52% | 3 | 13 | 126,600 |
| 2016-08-19 | 9900 | 9900 | 9900 | 9900 | -2.94% | 1 | 1 | 9,900 |
| 2016-08-16 | 10200 | 10200 | 10200 | 10200 | -3.77% | 1 | 1 | 10,200 |
| 2016-08-10 | 10850 | 10600 | 10850 | 10600 | +2.42% | 2 | 2 | 21,450 |
| 2016-08-09 | 10350 | 10350 | 10350 | 10350 | +1.47% | 1 | 1 | 10,350 |
| 2016-08-08 | 10200 | 10200 | 10200 | 10200 | -2.86% | 1 | 1 | 10,200 |
| 2016-08-03 | 9850 | 10500 | 10500 | 9850 | +7.14% | 5 | 42 | 439,400 |
| 2016-07-26 | 9700 | 9800 | 9800 | 7750 | -2.00% | 9 | 9 | 79,200 |
| 2016-07-20 | 10000 | 10000 | 10450 | 10000 | 0.00% | 7 | 10 | 101,850 |
| 2016-07-19 | 9700 | 10000 | 10000 | 9700 | +4.17% | 4 | 39 | 386,700 |
| 2016-07-12 | 9600 | 9600 | 9600 | 9600 | +1.05% | 2 | 15 | 144,000 |
| 2016-07-11 | 9150 | 9500 | 9500 | 9150 | -1.04% | 4 | 33 | 313,150 |
| 2016-07-08 | 9600 | 9600 | 9600 | 9600 | +1.59% | 4 | 40 | 384,000 |
| 2016-06-30 | 9800 | 9450 | 9800 | 9450 | -3.57% | 2 | 7 | 68,250 |
| 2016-06-20 | 9850 | 9800 | 9850 | 9800 | -2.00% | 2 | 2 | 19,650 |
| 2016-06-15 | 10000 | 10000 | 10000 | 10000 | -0.50% | 1 | 1 | 10,000 |
| 2016-06-03 | 10000 | 10050 | 10200 | 10000 | -0.99% | 3 | 3 | 30,250 |
| 2016-06-02 | 10400 | 10150 | 10800 | 10150 | +1.00% | 4 | 4 | 41,850 |
| 2016-06-01 | 10050 | 10050 | 10050 | 10050 | -0.99% | 2 | 2 | 20,100 |
| 2016-05-31 | 10150 | 10150 | 10300 | 10150 | -5.14% | 4 | 4 | 40,800 |
| 2016-05-30 | 10700 | 10700 | 10700 | 10700 | +4.90% | 1 | 3 | 32,100 |
| 2016-05-24 | 10600 | 10200 | 10600 | 10050 | -6.85% | 3 | 3 | 30,850 |
| 2016-05-23 | 10950 | 10950 | 10950 | 10950 | 0.00% | 1 | 3 | 32,850 |
| 2016-05-19 | 10950 | 10950 | 10950 | 10950 | +2.34% | 1 | 1 | 10,950 |
| 2016-05-18 | 11100 | 10700 | 11100 | 10700 | -0.93% | 2 | 2 | 21,800 |
| 2016-05-17 | 11100 | 10800 | 11100 | 10800 | 0.00% | 3 | 4 | 44,100 |
| 2016-05-16 | 10700 | 10800 | 10950 | 10700 | -5.68% | 3 | 3 | 32,450 |
| 2016-05-11 | 11450 | 11450 | 11450 | 11450 | -4.18% | 1 | 1 | 11,450 |
| 2016-05-06 | 11950 | 11950 | 11950 | 11950 | +2.14% | 1 | 1 | 11,950 |
| 2016-05-04 | 11700 | 11700 | 11700 | 11700 | -4.10% | 1 | 1 | 11,700 |
| 2016-04-29 | 11900 | 12200 | 12200 | 11900 | +7.02% | 10 | 403 | 4,916,000 |
| 2016-04-27 | 11400 | 11400 | 11400 | 11400 | +1.79% | 1 | 1 | 11,400 |
| 2016-04-26 | 11200 | 11200 | 11200 | 11200 | -0.88% | 1 | 3 | 33,600 |
| 2016-04-25 | 11300 | 11300 | 11300 | 11300 | +2.73% | 1 | 1 | 11,300 |
| 2016-04-22 | 11000 | 11000 | 11000 | 11000 | 0.00% | 3 | 7 | 77,000 |
| 2016-04-15 | 11000 | 11000 | 11000 | 11000 | -5.98% | 1 | 2 | 22,000 |
| 2016-04-14 | 11200 | 11700 | 11700 | 11200 | +6.85% | 2 | 25 | 292,000 |
| 2016-04-13 | 10950 | 10950 | 10950 | 10950 | +3.30% | 1 | 1 | 10,950 |
| 2016-04-12 | 10600 | 10600 | 10600 | 10600 | +0.95% | 2 | 3 | 31,800 |
| 2016-04-08 | 10500 | 10500 | 10500 | 10500 | 0.00% | 1 | 2 | 21,000 |
| 2016-04-06 | 10500 | 10500 | 10500 | 10500 | 0.00% | 1 | 3 | 31,500 |
| 2016-03-31 | 9600 | 10500 | 10500 | 8450 | -0.47% | 8 | 22 | 211,000 |
| 2016-03-30 | 10550 | 10550 | 10550 | 8050 | -2.31% | 18 | 43 | 404,700 |
| 2016-03-23 | 10800 | 10800 | 10800 | 10800 | -2.26% | 1 | 1 | 10,800 |
| 2016-03-21 | 11050 | 11050 | 11050 | 11050 | -2.21% | 1 | 1 | 11,050 |
| 2016-03-18 | 11300 | 11300 | 11350 | 11050 | +3.20% | 4 | 5 | 56,350 |
| 2016-03-17 | 10950 | 10950 | 10950 | 10950 | +2.34% | 1 | 1 | 10,950 |
| 2016-03-16 | 10700 | 10700 | 10700 | 10700 | +1.90% | 1 | 1 | 10,700 |
| 2016-03-11 | 11800 | 10500 | 11800 | 10500 | -6.25% | 3 | 91 | 957,300 |
| 2016-03-10 | 11200 | 11200 | 11200 | 11200 | +3.70% | 1 | 1 | 11,200 |
| 2016-03-07 | 11300 | 10800 | 11300 | 9700 | -5.68% | 3 | 3 | 31,800 |
| 2016-03-04 | 9300 | 11450 | 11950 | 9300 | +7.01% | 8 | 52 | 500,050 |
| 2016-03-03 | 10700 | 10700 | 10700 | 10700 | -1.38% | 1 | 1 | 10,700 |
| 2016-02-20 | 10850 | 10850 | 10850 | 10850 | +2.36% | 1 | 1 | 10,850 |
| 2016-02-09 | 10600 | 10600 | 10600 | 10600 | -1.40% | 1 | 1 | 10,600 |
| 2016-02-05 | 10750 | 10750 | 10750 | 10750 | +2.38% | 1 | 1 | 10,750 |
| 2016-02-04 | 10600 | 10500 | 10600 | 10500 | -2.33% | 2 | 5 | 52,600 |
| 2016-02-03 | 11300 | 10750 | 11300 | 10100 | 0.00% | 9 | 91 | 940,800 |
| 2016-02-01 | 10500 | 10750 | 10750 | 10500 | +2.38% | 3 | 56 | 599,500 |
| 2016-01-29 | 10500 | 10500 | 10500 | 10500 | +1.94% | 1 | 20 | 210,000 |
| 2016-01-28 | 10300 | 10300 | 10300 | 10300 | +0.98% | 1 | 1 | 10,300 |
| 2016-01-27 | 11400 | 10200 | 11400 | 10200 | +2.00% | 3 | 42 | 476,900 |
| 2016-01-26 | 10000 | 10000 | 10000 | 10000 | -6.54% | 1 | 1 | 10,000 |
| 2016-01-21 | 10550 | 10700 | 10700 | 10550 | +7.54% | 2 | 21 | 224,550 |
| 2016-01-19 | 9650 | 9950 | 9950 | 9650 | -3.86% | 2 | 2 | 19,600 |
| 2016-01-18 | 10350 | 10350 | 10350 | 10350 | -0.48% | 1 | 1 | 10,350 |
| 2016-01-15 | 10400 | 10400 | 10400 | 10400 | +6.12% | 1 | 1 | 10,400 |
| 2016-01-13 | 10000 | 9800 | 10000 | 9800 | -2.00% | 5 | 110 | 1,099,800 |
| 2016-01-12 | 10300 | 10000 | 10600 | 10000 | -2.91% | 9 | 48 | 482,600 |
| 2016-01-11 | 10700 | 10300 | 10700 | 10300 | -3.74% | 2 | 2 | 21,000 |
| 2016-01-06 | 10700 | 10700 | 10700 | 10700 | -14.40% | 6 | 7 | 74,900 |
| 2016-01-04 | 12450 | 12500 | 12500 | 12450 | 0.00% | 2 | 4 | 49,950 |