Саратовский НПЗ
KRKN
11250 ₽ +2.27% ↑История котировок KRKN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-20 | 9100 | 9050 | 9100 | 8750 | -0.55% | 12 | 19 | 170,550 |
| 2017-12-18 | 9150 | 9100 | 9200 | 9100 | +3.41% | 4 | 4 | 36,600 |
| 2017-12-15 | 8900 | 8800 | 8900 | 8800 | -1.12% | 4 | 4 | 35,350 |
| 2017-12-12 | 8900 | 8900 | 8900 | 8900 | -0.56% | 1 | 1 | 8,900 |
| 2017-12-08 | 9000 | 8950 | 9000 | 8950 | -0.56% | 2 | 2 | 17,950 |
| 2017-11-30 | 9150 | 9000 | 9150 | 9000 | -0.55% | 6 | 39 | 352,450 |
| 2017-11-29 | 9050 | 9050 | 9050 | 9050 | -0.55% | 1 | 3 | 27,150 |
| 2017-11-28 | 9100 | 9100 | 9100 | 9100 | -2.67% | 1 | 1 | 9,100 |
| 2017-11-24 | 9350 | 9350 | 9350 | 9350 | +3.31% | 2 | 2 | 18,700 |
| 2017-11-23 | 9400 | 9050 | 9400 | 9050 | 0.00% | 6 | 6 | 54,800 |
| 2017-11-17 | 9050 | 9050 | 9350 | 9050 | -3.72% | 18 | 73 | 662,900 |
| 2017-11-16 | 9350 | 9400 | 9400 | 9350 | +3.87% | 2 | 2 | 18,750 |
| 2017-11-15 | 9100 | 9050 | 9100 | 9050 | -3.21% | 2 | 3 | 27,200 |
| 2017-11-14 | 9350 | 9350 | 9350 | 9350 | +1.08% | 1 | 1 | 9,350 |
| 2017-11-10 | 9250 | 9250 | 9250 | 9250 | +1.09% | 2 | 2 | 18,500 |
| 2017-11-08 | 9000 | 9150 | 9150 | 9000 | +0.55% | 4 | 5 | 45,500 |
| 2017-11-07 | 9100 | 9100 | 9100 | 9100 | +1.11% | 1 | 1 | 9,100 |
| 2017-11-02 | 9450 | 9000 | 9450 | 9000 | -5.76% | 2 | 2 | 18,450 |
| 2017-10-30 | 9550 | 9550 | 9550 | 9550 | +5.52% | 1 | 1 | 9,550 |
| 2017-10-27 | 9150 | 9050 | 9200 | 9050 | 0.00% | 5 | 20 | 181,250 |
| 2017-10-26 | 9050 | 9050 | 9050 | 9050 | -0.55% | 1 | 1 | 9,050 |
| 2017-10-25 | 9100 | 9100 | 9100 | 9100 | 0.00% | 2 | 2 | 18,200 |
| 2017-10-24 | 9050 | 9100 | 9100 | 9050 | 0.00% | 4 | 5 | 45,300 |
| 2017-10-23 | 9100 | 9100 | 9100 | 9100 | 0.00% | 3 | 3 | 27,300 |
| 2017-10-20 | 9150 | 9100 | 9150 | 9100 | -1.09% | 3 | 3 | 27,350 |
| 2017-10-19 | 9200 | 9200 | 9350 | 9200 | +0.55% | 8 | 10 | 92,450 |
| 2017-10-18 | 9100 | 9150 | 9200 | 9100 | -0.54% | 8 | 10 | 91,550 |
| 2017-10-17 | 9150 | 9200 | 9200 | 9150 | 0.00% | 5 | 7 | 64,100 |
| 2017-10-16 | 9200 | 9200 | 9300 | 9200 | +0.55% | 9 | 35 | 322,100 |
| 2017-10-13 | 9350 | 9150 | 9400 | 9000 | -2.66% | 27 | 67 | 617,700 |
| 2017-10-12 | 9350 | 9400 | 9400 | 9350 | +0.53% | 11 | 17 | 159,450 |
| 2017-10-11 | 9350 | 9350 | 9350 | 9350 | +1.08% | 1 | 1 | 9,350 |
| 2017-10-10 | 9300 | 9250 | 9300 | 9250 | +0.54% | 5 | 9 | 83,350 |
| 2017-10-09 | 9050 | 9200 | 9200 | 9050 | +2.22% | 3 | 3 | 27,350 |
| 2017-10-04 | 8850 | 9000 | 9000 | 8800 | +1.12% | 8 | 24 | 213,600 |
| 2017-10-03 | 8900 | 8900 | 8900 | 8900 | -0.56% | 2 | 6 | 53,400 |
| 2017-10-02 | 8750 | 8950 | 9000 | 8750 | +1.13% | 13 | 25 | 221,700 |
| 2017-09-29 | 8800 | 8850 | 8850 | 8750 | 0.00% | 6 | 17 | 149,000 |
| 2017-09-28 | 8750 | 8850 | 8850 | 8750 | 0.00% | 2 | 6 | 52,600 |
| 2017-09-27 | 8900 | 8850 | 8900 | 8850 | -1.67% | 4 | 6 | 53,150 |
| 2017-09-25 | 8900 | 9000 | 9000 | 8900 | 0.00% | 2 | 2 | 17,900 |
| 2017-09-22 | 9050 | 9000 | 9050 | 9000 | -1.10% | 8 | 15 | 135,200 |
| 2017-09-20 | 9250 | 9100 | 9250 | 9100 | 0.00% | 8 | 23 | 209,750 |
| 2017-09-19 | 9100 | 9100 | 9100 | 9100 | -2.15% | 1 | 2 | 18,200 |
| 2017-09-15 | 9300 | 9300 | 9300 | 9300 | 0.00% | 2 | 8 | 74,400 |
| 2017-09-14 | 9350 | 9300 | 9350 | 9300 | -1.06% | 33 | 80 | 744,050 |
| 2017-09-12 | 9450 | 9400 | 9450 | 9200 | -1.05% | 33 | 81 | 759,000 |
| 2017-09-08 | 9550 | 9500 | 9550 | 9500 | -1.04% | 3 | 3 | 28,550 |
| 2017-09-07 | 9550 | 9600 | 9800 | 9350 | -4.00% | 21 | 66 | 625,000 |
| 2017-09-06 | 9850 | 10000 | 10000 | 9850 | 0.00% | 5 | 14 | 138,850 |
| 2017-09-05 | 10000 | 10000 | 10000 | 10000 | 0.00% | 1 | 1 | 10,000 |
| 2017-09-01 | 9800 | 10000 | 10000 | 9800 | +1.01% | 4 | 201 | 2,009,800 |
| 2017-08-31 | 9800 | 9900 | 10500 | 9800 | +7.03% | 6 | 6 | 60,700 |
| 2017-08-30 | 9700 | 9250 | 9700 | 9250 | -4.64% | 3 | 3 | 28,600 |
| 2017-08-29 | 9750 | 9700 | 9750 | 9700 | -1.02% | 3 | 3 | 29,200 |
| 2017-08-28 | 10000 | 9800 | 10000 | 9800 | 0.00% | 2 | 2 | 19,800 |
| 2017-08-24 | 10250 | 9800 | 10250 | 9800 | 0.00% | 3 | 6 | 59,700 |
| 2017-08-22 | 9800 | 9800 | 9800 | 9800 | +1.03% | 2 | 4 | 39,200 |
| 2017-08-21 | 9800 | 9700 | 9800 | 9700 | +2.65% | 5 | 8 | 78,000 |
| 2017-08-14 | 9650 | 9450 | 9650 | 9200 | -4.06% | 3 | 35 | 322,700 |
| 2017-08-09 | 9250 | 9850 | 9850 | 9200 | +4.23% | 12 | 12 | 114,250 |
| 2017-08-08 | 9450 | 9450 | 9450 | 9450 | -0.53% | 2 | 2 | 18,900 |
| 2017-08-07 | 9500 | 9500 | 9500 | 9500 | +2.15% | 1 | 1 | 9,500 |
| 2017-08-04 | 9300 | 9300 | 9300 | 9300 | 0.00% | 2 | 7 | 65,100 |
| 2017-08-03 | 9350 | 9300 | 9600 | 9100 | +1.09% | 13 | 13 | 122,300 |
| 2017-08-02 | 9050 | 9200 | 9350 | 9050 | +2.22% | 10 | 15 | 139,050 |
| 2017-07-31 | 9000 | 9000 | 9000 | 9000 | +1.69% | 1 | 2 | 18,000 |
| 2017-07-28 | 8900 | 8850 | 9000 | 8850 | -1.67% | 11 | 23 | 205,550 |
| 2017-07-27 | 8950 | 9000 | 9000 | 8850 | +0.56% | 13 | 29 | 258,650 |
| 2017-07-26 | 9050 | 8950 | 9050 | 8950 | -2.72% | 3 | 3 | 27,000 |
| 2017-07-25 | 9200 | 9200 | 9200 | 9200 | +2.22% | 2 | 2 | 18,400 |
| 2017-07-21 | 9000 | 9000 | 9000 | 9000 | -0.55% | 2 | 2 | 18,000 |
| 2017-07-20 | 9050 | 9050 | 9050 | 9050 | 0.00% | 1 | 1 | 9,050 |
| 2017-07-19 | 9250 | 9050 | 9300 | 9050 | -1.09% | 8 | 9 | 82,000 |
| 2017-07-18 | 9500 | 9150 | 9500 | 9100 | -1.08% | 12 | 13 | 120,300 |
| 2017-07-17 | 9300 | 9250 | 9500 | 9000 | +4.52% | 11 | 20 | 184,850 |
| 2017-07-14 | 9100 | 8850 | 9400 | 8850 | -2.21% | 11 | 11 | 101,100 |
| 2017-07-11 | 9050 | 9050 | 9050 | 9050 | +2.26% | 1 | 3 | 27,150 |
| 2017-07-10 | 8950 | 8850 | 9200 | 8400 | +4.12% | 8 | 10 | 88,550 |
| 2017-07-07 | 8200 | 8500 | 8550 | 8200 | -2.86% | 8 | 8 | 66,850 |
| 2017-07-06 | 9000 | 8750 | 9400 | 8750 | -1.13% | 7 | 10 | 91,000 |
| 2017-07-04 | 8850 | 8850 | 8850 | 8850 | -0.56% | 1 | 1 | 8,850 |
| 2017-07-03 | 8900 | 8900 | 8900 | 8900 | +1.71% | 1 | 1 | 8,900 |
| 2017-06-29 | 8750 | 8750 | 8750 | 8750 | -0.57% | 1 | 1 | 8,750 |
| 2017-06-09 | 8900 | 8800 | 8900 | 8650 | +2.33% | 4 | 165 | 1,451,950 |
| 2017-06-02 | 8750 | 8600 | 8750 | 8600 | -9.47% | 2 | 3 | 25,950 |
| 2017-05-26 | 8750 | 9500 | 9500 | 8750 | +1.06% | 3 | 3 | 27,100 |
| 2017-05-25 | 8200 | 9400 | 9400 | 8200 | -5.53% | 4 | 4 | 35,200 |
| 2017-05-24 | 9900 | 9950 | 9950 | 9900 | +1.02% | 2 | 2 | 19,850 |
| 2017-05-22 | 9700 | 9850 | 10250 | 9100 | +8.24% | 11 | 35 | 326,800 |
| 2017-05-19 | 9200 | 9100 | 9200 | 8950 | +0.55% | 4 | 5 | 45,450 |
| 2017-05-16 | 9050 | 9050 | 9050 | 9050 | -4.74% | 1 | 1 | 9,050 |
| 2017-04-27 | 9250 | 9500 | 9600 | 9250 | +3.83% | 4 | 4 | 37,850 |
| 2017-04-10 | 9150 | 9150 | 9150 | 9150 | +1.67% | 1 | 1 | 9,150 |
| 2017-03-28 | 9000 | 9000 | 9000 | 9000 | -2.17% | 1 | 1 | 9,000 |
| 2017-03-17 | 9200 | 9200 | 9200 | 9200 | +6.98% | 1 | 1 | 9,200 |
| 2017-03-14 | 8500 | 8600 | 8600 | 8500 | -2.27% | 2 | 2 | 17,100 |
| 2017-03-13 | 8800 | 8800 | 8800 | 8800 | -2.76% | 1 | 1 | 8,800 |
| 2017-03-10 | 9050 | 9050 | 9050 | 9050 | -2.69% | 1 | 1 | 9,050 |
| 2017-03-06 | 9300 | 9300 | 9300 | 9300 | +2.20% | 1 | 1 | 9,300 |
| 2017-03-03 | 9100 | 9100 | 9150 | 9100 | 0.00% | 4 | 4 | 36,500 |
| 2017-02-20 | 9150 | 9100 | 9150 | 9100 | -3.19% | 3 | 3 | 27,350 |
| 2017-02-16 | 9400 | 9400 | 9400 | 9400 | +1.08% | 2 | 2 | 18,800 |
| 2017-02-13 | 9200 | 9300 | 9300 | 9200 | +3.33% | 2 | 2 | 18,500 |
| 2017-02-09 | 9000 | 9000 | 9000 | 9000 | +2.27% | 1 | 1 | 9,000 |
| 2017-01-26 | 8800 | 8800 | 8800 | 8800 | -1.68% | 1 | 1 | 8,800 |
| 2017-01-17 | 8950 | 8950 | 8950 | 8200 | -1.10% | 6 | 6 | 52,450 |
| 2017-01-16 | 9050 | 9050 | 9050 | 9050 | 0.00% | 1 | 1 | 9,050 |