Красноярскэнергосбыт
KRSB
22.16 ₽ -2.98% ↓История котировок KRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-26 | 1.67 | 1.67 | 1.67 | 1.67 | 0.00% | 2 | 10,000 | 16,700 |
| 2014-12-25 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 1 | 3,000 | 5,010 |
| 2014-12-24 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 1 | 5,000 | 8,400 |
| 2014-12-23 | 1.5 | 1.7 | 1.7 | 1.5 | +6.92% | 2 | 5,000 | 7,900 |
| 2014-12-18 | 1.64 | 1.59 | 1.64 | 1.5 | -6.47% | 7 | 11,000 | 17,150 |
| 2014-12-16 | 1.53 | 1.7 | 1.7 | 1.41 | 0.00% | 6 | 44,000 | 63,410 |
| 2014-12-15 | 1.61 | 1.7 | 1.7 | 1.61 | +11.11% | 3 | 22,000 | 35,870 |
| 2014-12-12 | 1.75 | 1.53 | 1.8 | 1.53 | -13.07% | 9 | 25,000 | 40,960 |
| 2014-12-11 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | 1 | 1,000 | 1,760 |
| 2014-12-10 | 1.8 | 1.8 | 1.8 | 1.8 | 0.00% | 1 | 5,000 | 9,000 |
| 2014-12-09 | 1.8 | 1.8 | 1.8 | 1.8 | 0.00% | 1 | 1,000 | 1,800 |
| 2014-12-08 | 1.77 | 1.8 | 1.8 | 1.76 | -10.00% | 4 | 12,000 | 21,170 |
| 2014-12-03 | 2 | 2 | 2 | 2 | 0.00% | 1 | 1,000 | 2,000 |
| 2014-11-17 | 2.01 | 2 | 2.01 | 2 | -4.76% | 2 | 4,000 | 8,010 |
| 2014-11-13 | 2.19 | 2.1 | 2.2 | 2.1 | +5.00% | 4 | 4,000 | 8,590 |
| 2014-11-12 | 2 | 2 | 2.46 | 1.99 | +5.26% | 19 | 72,000 | 156,730 |
| 2014-11-11 | 1.98 | 1.9 | 2 | 1.89 | +1.06% | 5 | 13,000 | 25,350 |
| 2014-11-06 | 1.89 | 1.88 | 1.89 | 1.88 | +1.08% | 2 | 3,000 | 5,650 |
| 2014-10-31 | 1.93 | 1.86 | 2 | 1.86 | +0.54% | 4 | 7,000 | 13,510 |
| 2014-10-29 | 1.89 | 1.85 | 1.9 | 1.85 | 0.00% | 9 | 11,000 | 20,750 |
| 2014-10-22 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00% | 1 | 1,000 | 1,850 |
| 2014-10-16 | 1.85 | 1.85 | 1.85 | 1.85 | -7.50% | 1 | 1,000 | 1,850 |
| 2014-10-15 | 1.95 | 2 | 2 | 1.95 | 0.00% | 4 | 13,000 | 25,500 |
| 2014-10-10 | 2 | 2 | 2 | 2 | -4.76% | 1 | 1,000 | 2,000 |
| 2014-10-08 | 2.1 | 2.1 | 2.1 | 2.1 | 0.00% | 1 | 2,000 | 4,200 |
| 2014-10-03 | 2.1 | 2.1 | 2.1 | 2.1 | -2.01% | 5 | 5,000 | 10,500 |
| 2014-09-29 | 2.143 | 2.143 | 2.143 | 2.143 | +7.15% | 1 | 1,000 | 2,143 |
| 2014-09-24 | 2.009 | 2 | 2.009 | 2 | -0.60% | 3 | 17,000 | 34,135 |
| 2014-09-19 | 2.297 | 2.012 | 2.297 | 2.012 | -4.19% | 2 | 2,000 | 4,309 |
| 2014-09-12 | 2.1 | 2.1 | 2.1 | 2.1 | -1.87% | 2 | 13,000 | 27,300 |
| 2014-09-10 | 2.14 | 2.14 | 2.14 | 2.14 | -3.47% | 1 | 1,000 | 2,140 |
| 2014-09-08 | 2.034 | 2.217 | 2.217 | 2.033 | +0.77% | 4 | 7,000 | 14,599 |
| 2014-08-29 | 2.2 | 2.2 | 2.2 | 2.2 | +4.22% | 1 | 1,000 | 2,200 |
| 2014-08-27 | 2.2 | 2.111 | 2.2 | 2.111 | -7.29% | 2 | 2,000 | 4,311 |
| 2014-08-20 | 2.288 | 2.277 | 2.3 | 2.277 | -0.35% | 4 | 13,000 | 29,747 |
| 2014-08-19 | 2.285 | 2.285 | 2.285 | 2.285 | 0.00% | 1 | 5,000 | 11,425 |
| 2014-08-18 | 2.2 | 2.285 | 2.285 | 2.2 | +13.68% | 5 | 6,000 | 13,608 |
| 2014-08-14 | 2.01 | 2.01 | 2.01 | 2.01 | 0.00% | 1 | 1,000 | 2,010 |
| 2014-08-13 | 2.01 | 2.01 | 2.01 | 2.01 | 0.00% | 1 | 1,000 | 2,010 |
| 2014-08-12 | 2.01 | 2.01 | 2.01 | 2.01 | -0.20% | 1 | 1,000 | 2,010 |
| 2014-08-07 | 2.014 | 2.014 | 2.014 | 2.014 | +24.24% | 1 | 1,000 | 2,014 |
| 2014-08-06 | 2.111 | 1.621 | 2.111 | 1.621 | -29.52% | 7 | 10,000 | 20,514 |
| 2014-08-04 | 2.28 | 2.3 | 2.3 | 2.28 | +4.55% | 3 | 7,000 | 16,000 |
| 2014-07-29 | 2.297 | 2.2 | 2.297 | 2.111 | -4.35% | 6 | 19,000 | 41,538 |
| 2014-07-22 | 2.301 | 2.3 | 2.301 | 2.299 | +3.05% | 11 | 56,000 | 128,810 |
| 2014-07-21 | 2.232 | 2.232 | 2.232 | 2.232 | +5.73% | 1 | 1,000 | 2,232 |
| 2014-07-18 | 2.111 | 2.111 | 2.111 | 2.111 | -29.14% | 1 | 1,000 | 2,111 |
| 2014-07-10 | 2.979 | 2.979 | 2.979 | 2.979 | +19.02% | 1 | 1,000 | 2,979 |
| 2014-07-02 | 2.504 | 2.503 | 2.504 | 2.503 | +8.83% | 2 | 2,000 | 5,007 |
| 2014-07-01 | 2.4 | 2.3 | 2.4 | 2.3 | -8.00% | 2 | 2,000 | 4,700 |
| 2014-06-26 | 2.5 | 2.5 | 2.5 | 2.5 | 0.00% | 3 | 4,000 | 10,000 |
| 2014-06-20 | 2.521 | 2.5 | 2.521 | 2.5 | -3.85% | 3 | 11,000 | 27,561 |
| 2014-06-16 | 2.6 | 2.6 | 2.6 | 2.6 | -10.34% | 9 | 28,000 | 72,800 |
| 2014-06-10 | 2.888 | 2.9 | 3.49 | 2.888 | 0.00% | 5 | 11,000 | 35,264 |