Саратовский НПЗ

KRKN

11250 ₽ +2.27% ↑

История котировок KRKN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	11200	11300	11500	11200	0.00%	26	30	341,700
2023-12-28	11450	11300	11550	11300	-0.88%	18	18	205,900
2023-12-27	11500	11400	11550	11350	-0.44%	17	18	205,900
2023-12-26	11600	11450	11600	11400	-1.29%	13	14	160,450
2023-12-25	11850	11600	11850	11050	-2.11%	54	69	792,450
2023-12-22	11800	11850	11850	11700	+1.72%	6	20	236,800
2023-12-21	11550	11650	11850	11550	+0.43%	30	33	386,200
2023-12-20	11850	11600	11850	11200	-2.11%	32	47	546,400
2023-12-19	11650	11850	11900	11650	+1.72%	18	18	212,550
2023-12-18	11450	11650	11700	11450	+0.87%	16	16	185,600
2023-12-15	11250	11550	11550	11150	+1.76%	20	21	239,250
2023-12-14	11100	11350	11750	11050	+1.79%	61	63	713,100
2023-12-13	11200	11150	11200	10450	-0.45%	60	63	686,900
2023-12-12	11050	11200	11200	11050	+0.45%	8	8	89,250
2023-12-11	11200	11150	11200	11150	0.00%	2	2	22,350
2023-12-08	11300	11150	11300	11150	-0.89%	4	4	44,800
2023-12-07	11400	11250	11400	10950	-1.75%	45	47	525,350
2023-12-06	11600	11450	11650	11300	-2.14%	30	32	366,000
2023-12-05	11700	11700	11700	11400	+1.30%	21	33	383,800
2023-12-04	11850	11550	11900	11550	-2.94%	18	21	247,350
2023-12-01	12000	11900	12000	11900	0.00%	11	14	167,050
2023-11-30	12350	11900	12350	11900	-3.64%	42	59	714,400
2023-11-29	12400	12350	12400	12350	-0.80%	7	7	86,700
2023-11-28	12400	12450	12500	12300	+0.40%	12	13	161,950
2023-11-27	12600	12400	12600	12150	-1.98%	32	37	456,750
2023-11-24	12900	12650	12900	12650	-1.56%	14	14	179,000
2023-11-23	13000	12850	13000	12850	-1.15%	15	20	258,900
2023-11-22	13000	13000	13350	12800	+0.39%	64	79	1,032,400
2023-11-21	12700	12950	13100	12650	+1.97%	51	78	1,005,000
2023-11-20	12900	12700	12900	12700	-1.17%	14	18	231,650
2023-11-17	12850	12850	13000	12550	+1.98%	52	74	944,150
2023-11-16	12950	12600	13250	12600	-1.18%	32	33	425,200
2023-11-15	12450	12750	12800	12100	+3.24%	44	51	637,500
2023-11-14	12950	12350	13000	12100	-4.63%	100	154	1,935,250
2023-11-13	13350	12950	13350	12850	-3.00%	60	75	983,000
2023-11-10	14500	13350	14500	12800	-6.64%	204	312	4,185,600
2023-11-09	14200	14300	14550	14000	-0.35%	38	50	717,400
2023-11-08	14100	14350	14350	14000	+2.14%	18	26	369,450
2023-11-07	14150	14050	14300	14050	-0.35%	9	9	127,700
2023-11-06	14300	14100	14300	14100	+0.36%	7	7	99,050
2023-11-03	14050	14050	14350	13850	+1.81%	59	72	1,013,400
2023-11-02	14000	13800	14450	13800	-2.47%	42	57	803,100
2023-11-01	13850	14150	14150	13850	+1.43%	13	15	209,700
2023-10-31	14000	13950	14000	13850	0.00%	9	12	167,700
2023-10-30	14100	13950	14300	13950	-0.71%	14	15	211,750
2023-10-27	14150	14050	14450	14000	0.00%	33	36	511,250
2023-10-26	14600	14050	14650	14050	-2.77%	39	44	629,700
2023-10-25	14200	14450	14650	14200	+0.35%	20	20	288,850
2023-10-24	14200	14400	14400	13950	+2.13%	24	29	412,000
2023-10-23	14200	14100	14350	14050	-1.74%	23	25	353,700
2023-10-20	14200	14350	14450	13850	+0.70%	35	36	508,550
2023-10-19	14350	14250	14450	14000	0.00%	18	20	284,900
2023-10-18	14350	14250	14450	14250	-0.35%	7	8	114,550
2023-10-17	14350	14300	14450	14150	+1.42%	13	14	200,450
2023-10-16	14250	14100	14700	13800	-1.05%	103	110	1,565,300
2023-10-13	13850	14250	14250	13850	+2.89%	30	35	490,100
2023-10-12	13800	13850	13850	13800	-0.72%	4	10	138,450
2023-10-11	14000	13950	14000	13950	0.00%	5	12	167,550
2023-10-10	13850	13950	13950	13800	0.00%	13	20	278,500
2023-10-09	13750	13950	13950	13650	+2.95%	28	32	441,700
2023-10-06	13700	13550	13850	13550	-0.37%	5	7	96,100
2023-10-05	13700	13600	13700	13600	-1.81%	6	7	95,750
2023-10-04	13650	13850	13850	13650	+1.47%	5	5	68,900
2023-10-03	13800	13650	13800	13600	-1.44%	10	10	136,900
2023-10-02	14000	13850	14400	13650	0.00%	29	35	488,050
2023-09-29	13950	13850	13950	13850	+0.73%	9	17	235,750
2023-09-28	13900	13750	13950	13750	0.00%	8	8	110,550
2023-09-27	13600	13750	13800	13600	+1.10%	12	12	164,250
2023-09-26	13900	13600	13900	13350	-2.16%	23	28	379,900
2023-09-25	13750	13900	14250	13650	+1.46%	30	31	432,800
2023-09-22	13650	13700	13700	13500	+0.74%	14	22	299,300
2023-09-21	13400	13600	14000	13250	+1.12%	46	63	857,500
2023-09-20	13650	13450	13850	13100	-1.10%	102	142	1,899,900
2023-09-19	14250	13600	14400	13600	-3.89%	51	66	921,000
2023-09-18	14350	14150	14450	14100	-1.74%	62	98	1,404,300
2023-09-15	14100	14400	14550	13900	+2.86%	67	103	1,461,100
2023-09-14	15350	14000	15350	13500	-7.28%	155	222	3,133,950
2023-09-13	14500	15100	15100	14400	+4.14%	135	186	2,752,000
2023-09-12	14300	14500	14700	14300	+0.69%	62	80	1,158,900
2023-09-11	14300	14400	14550	14250	+0.70%	30	32	460,700
2023-09-08	14700	14300	14900	13950	-1.04%	160	218	3,121,850
2023-09-07	15400	14450	15800	14300	-7.07%	135	181	2,721,200
2023-09-06	15800	15550	15850	15400	+0.32%	114	138	2,152,050
2023-09-05	15250	15500	15800	15200	+1.31%	132	157	2,431,500
2023-09-04	14900	15300	15600	14800	+2.34%	108	134	2,039,350
2023-09-01	15000	14950	15250	14700	+0.67%	87	114	1,700,200
2023-08-31	14800	14850	15500	14550	+0.68%	196	308	4,603,050
2023-08-30	14550	14750	14900	14400	+1.37%	59	71	1,043,300
2023-08-29	14550	14550	15250	14400	+1.04%	153	209	3,081,200
2023-08-28	14700	14400	14700	14350	-0.35%	51	54	781,200
2023-08-25	14450	14450	14750	13950	0.00%	176	280	4,016,750
2023-08-24	14350	14450	14700	14250	-1.37%	40	46	664,950
2023-08-23	14550	14650	14650	14200	+1.38%	50	62	899,850
2023-08-22	14600	14450	14850	14100	-1.03%	108	145	2,091,300
2023-08-21	14800	14600	14800	14400	-0.34%	58	90	1,307,300
2023-08-18	14300	14650	15500	14200	+3.90%	208	300	4,444,650
2023-08-17	13950	14100	14200	13750	+1.08%	52	125	1,749,950
2023-08-16	14150	13950	14600	13750	-2.79%	90	134	1,904,250
2023-08-15	14550	14350	14550	13700	-1.71%	105	162	2,295,700
2023-08-14	14700	14600	14750	13850	0.00%	226	305	4,401,150
2023-08-11	13800	14600	15800	13800	+6.18%	435	635	9,379,650
2023-08-10	13250	13750	14000	13100	+4.17%	157	340	4,609,450
2023-08-09	13250	13200	13350	12850	0.00%	87	135	1,763,550
2023-08-08	13350	13200	13350	12200	-1.12%	149	203	2,624,200
2023-08-07	13100	13350	13450	13050	+1.91%	102	119	1,582,650
2023-08-04	13050	13100	13450	12950	0.00%	104	143	1,891,400
2023-08-03	13300	13100	13350	12850	0.00%	87	128	1,667,100
2023-08-02	12800	13100	13750	12650	+2.75%	374	677	8,964,550
2023-08-01	12800	12750	12950	12700	-1.54%	53	74	947,650
2023-07-31	13000	12950	13000	12650	-0.38%	56	118	1,523,300
2023-07-28	12800	13000	13000	12550	+1.17%	36	43	551,200
2023-07-27	12750	12850	13000	12600	+2.39%	60	111	1,427,400
2023-07-26	12550	12550	12700	12550	-0.40%	12	15	189,500
2023-07-25	12750	12600	12750	12500	-0.79%	31	36	453,800
2023-07-24	12350	12700	12900	12250	+2.42%	51	76	964,700
2023-07-21	12550	12400	12800	12250	+1.64%	57	75	941,150
2023-07-20	12300	12200	12450	12200	-0.81%	24	35	428,650
2023-07-19	11950	12300	12500	11850	+2.93%	152	292	3,562,200
2023-07-18	11750	11950	11950	11750	+1.70%	44	61	724,450
2023-07-17	11700	11750	11850	11600	+0.86%	31	41	480,000
2023-07-14	11600	11650	11800	11400	-0.43%	49	65	751,700
2023-07-13	11600	11700	11750	11600	0.00%	14	15	175,400
2023-07-12	11750	11700	12150	11400	+0.43%	113	153	1,791,050
2023-07-11	11850	11650	11850	11600	-1.27%	17	19	222,850
2023-07-10	11600	11800	12200	11350	+2.16%	148	250	2,950,650
2023-07-07	11550	11550	11650	11500	-0.43%	18	21	243,100
2023-07-06	11750	11600	11750	11600	-0.85%	11	12	139,700
2023-07-05	11750	11700	11900	11400	0.00%	26	34	396,800
2023-07-04	11700	11700	11800	11650	-0.85%	8	8	93,650
2023-07-03	11900	11800	11900	11700	0.00%	12	19	223,550
2023-06-30	11900	11800	12000	11700	+0.43%	24	26	307,700
2023-06-29	11850	11750	12000	11750	-1.26%	18	22	262,700
2023-06-28	11950	11900	12400	11650	+1.71%	43	51	606,000
2023-06-27	11550	11700	11900	11550	+0.86%	20	28	327,000
2023-06-26	11550	11600	11600	11400	-0.85%	14	16	184,400
2023-06-23	11700	11700	11850	11550	-1.27%	73	74	866,550
2023-06-22	11800	11850	11900	11800	+1.28%	18	20	236,500
2023-06-21	11650	11700	12450	11550	+1.30%	252	445	5,333,050
2023-06-20	11500	11550	11700	11400	-0.43%	26	31	358,150
2023-06-19	11800	11600	11800	11250	-0.85%	31	35	401,600
2023-06-16	11850	11700	11850	11500	0.00%	23	29	337,850
2023-06-15	11700	11700	11900	11600	-0.43%	26	31	364,950
2023-06-14	11450	11750	12050	11450	+3.52%	111	206	2,414,100
2023-06-13	11300	11350	11800	11300	+0.44%	123	200	2,307,350
2023-06-09	11300	11300	11350	11150	0.00%	20	30	337,700
2023-06-08	11300	11300	11500	11300	0.00%	25	40	455,100
2023-06-07	11250	11300	11300	11250	+1.35%	9	11	123,950
2023-06-06	11350	11150	11350	11150	-1.76%	10	13	146,600
2023-06-05	11250	11350	11600	11250	+0.89%	62	89	1,017,350
2023-06-02	11400	11250	11400	11100	0.00%	14	20	224,500
2023-06-01	11250	11250	11500	11100	+0.90%	40	63	709,550
2023-05-31	11150	11150	11300	11100	-0.45%	12	14	156,750
2023-05-30	11400	11200	11450	11200	-1.32%	32	37	417,200
2023-05-29	11300	11350	11550	11250	-0.87%	26	33	374,900
2023-05-26	11600	11450	11700	11350	+0.88%	97	142	1,630,600
2023-05-25	12000	11350	13300	11100	-7.35%	525	847	10,099,600
2023-05-24	12100	12250	13450	11750	+4.70%	534	710	8,934,100
2023-05-23	11500	11700	12150	11450	+1.30%	85	107	1,264,550
2023-05-22	11350	11550	11850	11350	+0.43%	55	81	941,600
2023-05-19	11200	11500	11850	11050	+4.55%	273	398	4,589,650
2023-05-18	11250	11000	11450	10950	-1.79%	43	53	594,850
2023-05-17	11100	11200	11500	11100	-0.44%	27	32	360,400
2023-05-16	11100	11250	11250	11050	+0.90%	10	11	122,600
2023-05-15	11250	11150	11300	11150	-0.89%	11	11	123,300
2023-05-12	11200	11250	11250	11100	-1.32%	10	11	123,100
2023-05-11	11050	11400	11400	11000	+3.64%	29	38	427,900
2023-05-10	10900	11000	11000	10700	+2.80%	18	21	227,850
2023-05-08	10900	10700	10900	10650	-0.47%	17	18	193,300
2023-05-05	10800	10750	11100	10700	-1.83%	35	49	529,650
2023-05-04	10950	10950	10950	10700	-0.90%	24	31	336,000
2023-05-03	11100	11050	11150	10950	-0.45%	27	29	320,200
2023-05-02	11300	11100	11550	11000	-1.33%	49	63	705,450
2023-04-28	11550	11250	11550	11250	-2.60%	29	46	523,250
2023-04-27	11750	11550	11800	11450	-0.43%	23	34	394,300
2023-04-26	11600	11600	12000	11450	0.00%	45	67	792,700
2023-04-25	11600	11600	11650	11450	0.00%	16	22	254,350
2023-04-24	11750	11600	11850	11450	0.00%	54	74	865,200
2023-04-21	11750	11600	11850	11000	-2.52%	208	282	3,217,700
2023-04-20	11800	11900	11950	11550	0.00%	40	60	707,100
2023-04-19	12050	11900	12050	11800	+0.42%	21	21	250,200
2023-04-18	12100	11850	12200	11850	-0.84%	61	79	946,850
2023-04-17	12050	11950	12450	11650	-1.24%	152	217	2,597,400
2023-04-14	12000	12100	12350	11900	+0.83%	70	88	1,065,900
2023-04-13	11400	12000	13550	11400	+7.14%	776	1,206	15,023,950
2023-04-12	11500	11200	11500	10900	-1.75%	107	177	1,974,400
2023-04-11	11500	11400	11550	11200	-0.87%	42	52	591,550
2023-04-10	11500	11500	11550	11400	0.00%	12	15	172,200
2023-04-07	11500	11500	11500	11400	+1.32%	13	18	206,750
2023-04-06	11600	11350	11600	11350	-0.44%	37	48	549,500
2023-04-05	11550	11400	11850	11400	-1.30%	58	76	876,950
2023-04-04	11350	11550	11700	11300	+2.21%	44	58	670,050
2023-04-03	11350	11300	11650	11300	+0.44%	39	51	583,150
2023-03-31	11350	11250	11350	11200	-2.17%	45	96	1,084,700
2023-03-30	11750	11500	11750	11200	-0.43%	81	145	1,655,300
2023-03-29	10850	11550	13000	10850	+6.94%	282	500	5,988,750
2023-03-28	11050	10800	11150	10800	-2.26%	40	51	556,950
2023-03-27	11000	11050	11200	10900	+1.38%	42	52	574,900
2023-03-24	10900	10900	11250	10750	-1.80%	36	48	524,550
2023-03-23	10700	11100	11350	10600	+5.21%	82	125	1,356,300
2023-03-22	10650	10550	10800	10550	+0.48%	54	135	1,447,400
2023-03-21	10650	10500	10700	10500	-1.41%	12	20	212,200
2023-03-20	10600	10650	10700	10550	+1.43%	12	26	275,800
2023-03-17	10600	10500	10700	10400	+0.48%	29	42	442,850
2023-03-16	10650	10450	10650	10350	-2.34%	32	76	795,550
2023-03-15	10650	10700	10700	10600	+0.94%	15	26	277,300
2023-03-14	10500	10600	10700	10500	+0.95%	19	21	223,700
2023-03-13	10600	10500	10700	10500	-0.94%	24	35	370,850
2023-03-10	10500	10600	10650	10500	+1.44%	27	39	412,800
2023-03-09	10500	10450	10550	10300	-0.95%	29	36	376,900
2023-03-07	10600	10550	10650	10500	0.00%	13	27	286,100
2023-03-06	10600	10550	10600	10500	+0.48%	14	16	169,050
2023-03-03	10350	10500	10550	10350	+0.48%	13	21	219,300
2023-03-02	10700	10450	10700	10400	-1.42%	45	64	672,350
2023-03-01	10750	10600	10750	10450	+0.47%	19	27	285,550
2023-02-28	10650	10550	10750	10550	-0.94%	14	20	213,050
2023-02-27	10550	10650	10750	10500	-0.47%	18	35	372,050
2023-02-24	10650	10700	10700	10400	+0.47%	13	17	179,050
2023-02-22	10600	10650	10650	10500	-0.93%	9	12	126,600
2023-02-21	10500	10750	10800	10500	+2.38%	36	56	597,400
2023-02-20	10600	10500	10650	10500	-0.47%	14	19	201,600
2023-02-17	10700	10550	10800	10450	-0.47%	21	31	329,000
2023-02-16	10400	10600	10750	10400	+1.92%	89	132	1,400,450
2023-02-15	10300	10400	11000	10300	+0.97%	165	269	2,858,950
2023-02-14	10400	10300	10550	10300	-1.44%	25	45	467,350
2023-02-13	10450	10450	10550	10450	0.00%	9	9	94,450
2023-02-10	10650	10450	10700	10450	-2.34%	22	30	315,450
2023-02-09	10650	10700	10800	10550	+0.47%	37	65	690,750
2023-02-08	10650	10650	10900	10450	0.00%	69	133	1,431,450
2023-02-07	10650	10650	10900	10350	+0.47%	114	188	2,006,250
2023-02-06	10550	10600	10750	10500	0.00%	16	18	191,500
2023-02-03	10550	10600	10850	10350	0.00%	38	68	716,450
2023-02-02	10950	10600	10950	10450	+1.92%	48	90	959,550
2023-02-01	10550	10400	11000	10300	-0.95%	88	197	2,080,100
2023-01-31	10400	10500	10550	10150	0.00%	68	108	1,110,700
2023-01-30	10500	10500	10800	10300	+1.45%	31	37	387,400
2023-01-27	10900	10350	10900	10200	-3.72%	110	217	2,256,650
2023-01-26	9800	10750	11850	9800	+9.69%	1267	1,885	20,455,300
2023-01-25	9550	9800	9800	9550	+2.08%	12	19	183,500
2023-01-24	9650	9600	9700	9550	0.00%	14	23	220,550
2023-01-23	9550	9600	9600	9500	+1.59%	6	8	76,400
2023-01-20	9500	9450	9550	9350	-1.56%	12	14	132,150
2023-01-19	9600	9600	9600	9500	-0.52%	9	14	133,750
2023-01-18	9550	9650	9700	9500	-2.03%	25	30	287,650
2023-01-17	9750	9850	9900	9500	+0.51%	40	64	617,550
2023-01-16	9350	9800	10700	9200	+5.38%	183	244	2,369,550
2023-01-13	9500	9300	9750	9150	-2.11%	25	27	254,350
2023-01-12	9400	9500	9600	9050	+0.53%	53	55	512,900
2023-01-11	9150	9450	9800	8950	+3.85%	124	194	1,833,050
2023-01-10	9100	9100	9150	8750	+4.00%	34	85	759,350
2023-01-09	8700	8750	9100	8500	+0.57%	55	70	617,100
2023-01-06	8800	8700	8800	8500	-2.79%	19	19	163,600
2023-01-05	8900	8950	9000	8800	+1.13%	10	16	143,000
2023-01-04	8650	8850	9000	8600	+1.14%	52	65	573,750
2023-01-03	8500	8750	8750	8450	0.00%	9	9	77,450

Архив котировок акции KRKN по годам

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