Красноярскэнергосбыт
KRSB
22.16 ₽ -2.98% ↓История котировок KRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 2.93 | 3.15 | 3.15 | 2.93 | +7.14% | 5 | 21,000 | 62,500 |
| 2015-12-28 | 2.78 | 2.94 | 2.94 | 2.78 | -0.34% | 10 | 90,000 | 261,010 |
| 2015-12-25 | 2.92 | 2.95 | 2.95 | 2.92 | +2.79% | 4 | 5,000 | 14,660 |
| 2015-12-24 | 2.84 | 2.87 | 2.93 | 2.84 | +2.14% | 6 | 7,000 | 20,180 |
| 2015-12-23 | 2.81 | 2.81 | 2.81 | 2.81 | +4.07% | 1 | 1,000 | 2,810 |
| 2015-12-22 | 2.79 | 2.7 | 2.9 | 2.54 | +5.47% | 9 | 106,000 | 305,640 |
| 2015-12-17 | 2.56 | 2.56 | 2.56 | 2.56 | -5.19% | 1 | 1,000 | 2,560 |
| 2015-12-15 | 2.7 | 2.7 | 2.7 | 2.7 | -2.53% | 1 | 1,000 | 2,700 |
| 2015-12-09 | 2.77 | 2.77 | 2.77 | 2.77 | +2.59% | 1 | 1,000 | 2,770 |
| 2015-12-08 | 2.77 | 2.7 | 2.77 | 2.7 | +0.37% | 3 | 7,000 | 19,320 |
| 2015-12-02 | 2.7 | 2.69 | 2.7 | 2.69 | -0.74% | 2 | 2,000 | 5,390 |
| 2015-11-27 | 2.84 | 2.71 | 2.88 | 2.7 | +0.74% | 4 | 7,000 | 19,370 |
| 2015-11-25 | 2.63 | 2.69 | 2.69 | 2.63 | -4.27% | 2 | 5,000 | 13,390 |
| 2015-11-24 | 2.81 | 2.81 | 2.81 | 2.81 | +6.04% | 1 | 1,000 | 2,810 |
| 2015-11-23 | 2.7 | 2.65 | 2.7 | 2.56 | -6.69% | 12 | 18,000 | 47,190 |
| 2015-11-19 | 2.84 | 2.84 | 2.84 | 2.84 | +1.79% | 1 | 1,000 | 2,840 |
| 2015-11-18 | 2.56 | 2.79 | 2.79 | 2.54 | +3.72% | 10 | 13,000 | 34,410 |
| 2015-11-17 | 2.69 | 2.69 | 2.69 | 2.69 | +3.46% | 1 | 1,000 | 2,690 |
| 2015-11-16 | 2.63 | 2.6 | 2.63 | 2.6 | -9.72% | 3 | 7,000 | 18,260 |
| 2015-11-11 | 2.76 | 2.88 | 2.88 | 2.76 | +10.77% | 5 | 5,000 | 14,100 |
| 2015-11-10 | 2.6 | 2.6 | 2.6 | 2.54 | -6.14% | 5 | 5,000 | 12,850 |
| 2015-11-09 | 2.77 | 2.77 | 2.77 | 2.77 | +0.73% | 1 | 1,000 | 2,770 |
| 2015-11-06 | 2.7 | 2.75 | 2.75 | 2.7 | +1.85% | 4 | 9,000 | 24,700 |
| 2015-11-03 | 2.65 | 2.7 | 2.73 | 2.61 | -5.26% | 7 | 7,000 | 18,560 |
| 2015-11-02 | 2.63 | 2.85 | 2.85 | 2.59 | +1.79% | 11 | 22,000 | 57,860 |
| 2015-10-30 | 2.68 | 2.8 | 2.8 | 2.67 | -6.04% | 3 | 3,000 | 8,150 |
| 2015-10-27 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 1 | 3,000 | 8,940 |
| 2015-10-26 | 2.62 | 3 | 3 | 2.62 | +11.52% | 8 | 39,000 | 108,920 |
| 2015-10-23 | 2.65 | 2.69 | 3 | 2.6 | +4.26% | 15 | 60,000 | 170,990 |
| 2015-10-22 | 2.51 | 2.58 | 2.62 | 2.51 | +3.20% | 9 | 11,000 | 28,190 |
| 2015-10-21 | 2.45 | 2.5 | 2.5 | 2.45 | +2.88% | 3 | 6,000 | 14,790 |
| 2015-10-20 | 2.4 | 2.43 | 2.43 | 2.35 | -5.45% | 5 | 5,000 | 11,940 |
| 2015-10-19 | 2.5 | 2.57 | 2.57 | 2.34 | +0.39% | 11 | 38,000 | 92,020 |
| 2015-10-16 | 2.41 | 2.56 | 2.56 | 2.31 | -1.16% | 7 | 7,000 | 17,090 |
| 2015-10-15 | 2.59 | 2.59 | 2.59 | 2.59 | +3.60% | 5 | 5,000 | 12,950 |
| 2015-10-14 | 2.53 | 2.5 | 2.53 | 2.34 | -1.19% | 7 | 31,000 | 77,000 |
| 2015-10-13 | 2.53 | 2.53 | 2.53 | 2.53 | 0.00% | 1 | 1,000 | 2,530 |
| 2015-10-12 | 2.61 | 2.53 | 2.61 | 2.53 | -5.60% | 13 | 13,000 | 33,180 |
| 2015-10-08 | 2.8 | 2.68 | 2.8 | 2.61 | -8.22% | 11 | 15,000 | 40,090 |
| 2015-10-07 | 2.97 | 2.92 | 3.15 | 2.92 | -1.68% | 15 | 32,000 | 98,950 |
| 2015-10-06 | 2.92 | 2.97 | 2.99 | 2.9 | +3.85% | 14 | 51,000 | 149,530 |
| 2015-10-05 | 2.86 | 2.86 | 2.92 | 2.86 | -2.72% | 9 | 13,000 | 37,440 |
| 2015-10-02 | 2.82 | 2.94 | 2.94 | 2.82 | -0.34% | 2 | 2,000 | 5,760 |
| 2015-10-01 | 2.94 | 2.95 | 2.95 | 2.94 | +8.46% | 4 | 7,000 | 20,600 |
| 2015-09-30 | 2.98 | 2.72 | 2.98 | 2.64 | -7.80% | 7 | 18,000 | 49,030 |
| 2015-09-29 | 2.95 | 2.95 | 2.95 | 2.95 | +1.37% | 1 | 2,000 | 5,900 |
| 2015-09-25 | 3.3 | 2.91 | 3.3 | 2.91 | -2.68% | 4 | 4,000 | 12,130 |
| 2015-09-24 | 3.03 | 2.99 | 3.03 | 2.8 | -0.33% | 4 | 6,000 | 17,880 |
| 2015-09-23 | 2.95 | 3 | 3 | 2.95 | +0.67% | 4 | 6,000 | 17,750 |
| 2015-09-22 | 3.02 | 2.98 | 3.02 | 2.98 | -1.65% | 6 | 17,000 | 51,100 |
| 2015-09-21 | 3.02 | 3.03 | 3.03 | 3.02 | +2.36% | 5 | 7,000 | 21,170 |
| 2015-09-18 | 3 | 2.96 | 3 | 2.96 | -0.34% | 2 | 5,000 | 14,960 |
| 2015-09-17 | 3 | 2.97 | 3 | 2.97 | -1.00% | 3 | 6,000 | 17,970 |
| 2015-09-16 | 3 | 3 | 3 | 2.98 | +1.69% | 12 | 42,000 | 125,910 |
| 2015-09-15 | 2.99 | 2.95 | 2.99 | 2.95 | +1.03% | 6 | 48,000 | 143,230 |
| 2015-09-14 | 2.95 | 2.92 | 2.99 | 2.92 | -1.35% | 23 | 64,000 | 190,130 |
| 2015-09-11 | 2.96 | 2.96 | 2.96 | 2.96 | 0.00% | 1 | 1,000 | 2,960 |
| 2015-09-10 | 2.95 | 2.96 | 2.96 | 2.95 | +1.37% | 4 | 4,000 | 11,820 |
| 2015-09-09 | 2.91 | 2.92 | 2.94 | 2.85 | -1.68% | 16 | 25,000 | 72,600 |
| 2015-09-08 | 2.8 | 2.97 | 2.98 | 2.79 | +6.45% | 30 | 66,000 | 192,960 |
| 2015-09-07 | 2.83 | 2.79 | 2.87 | 2.7 | -0.36% | 24 | 44,000 | 121,640 |
| 2015-09-04 | 2.98 | 2.8 | 2.98 | 2.8 | -3.45% | 14 | 34,000 | 95,430 |
| 2015-09-03 | 2.9 | 2.9 | 2.9 | 2.9 | 0.00% | 1 | 1,000 | 2,900 |
| 2015-09-02 | 2.79 | 2.9 | 2.9 | 2.79 | +11.54% | 23 | 60,000 | 168,180 |
| 2015-09-01 | 2.59 | 2.6 | 2.95 | 2.59 | 0.00% | 31 | 128,000 | 336,670 |
| 2015-08-27 | 2.6 | 2.6 | 2.6 | 2.6 | +6.12% | 1 | 1,000 | 2,600 |
| 2015-08-26 | 2.5 | 2.45 | 2.55 | 2.45 | -2.39% | 16 | 17,000 | 42,510 |
| 2015-08-25 | 2.6 | 2.51 | 2.6 | 2.51 | +0.40% | 4 | 7,000 | 18,000 |
| 2015-08-24 | 2.6 | 2.5 | 2.6 | 2.5 | -7.41% | 2 | 3,000 | 7,700 |
| 2015-08-21 | 2.69 | 2.7 | 2.7 | 2.69 | +7.14% | 3 | 10,000 | 26,980 |
| 2015-08-20 | 2.6 | 2.52 | 2.64 | 2.52 | -3.08% | 8 | 9,000 | 23,460 |
| 2015-08-19 | 2.8 | 2.6 | 2.8 | 2.59 | -6.81% | 10 | 18,000 | 47,980 |
| 2015-08-17 | 2.7 | 2.79 | 2.79 | 2.7 | +3.33% | 2 | 2,000 | 5,490 |
| 2015-08-14 | 2.49 | 2.7 | 2.7 | 2.45 | +5.88% | 16 | 18,000 | 46,790 |
| 2015-08-13 | 2.49 | 2.55 | 2.7 | 2.49 | +2.82% | 24 | 49,000 | 125,280 |
| 2015-08-12 | 2.39 | 2.48 | 2.48 | 2.38 | +24.00% | 10 | 28,000 | 68,060 |
| 2015-08-11 | 2 | 2 | 2 | 2 | +9.29% | 2 | 4,000 | 8,000 |
| 2015-08-10 | 2.42 | 1.83 | 2.46 | 1.83 | -23.75% | 8 | 13,000 | 27,850 |
| 2015-08-07 | 2 | 2.4 | 2.4 | 2 | +20.00% | 10 | 10,000 | 22,140 |
| 2015-08-05 | 2 | 2 | 2 | 2 | +3.63% | 1 | 1,000 | 2,000 |
| 2015-08-04 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 1 | 1,000 | 1,930 |
| 2015-08-03 | 2.01 | 1.94 | 2.01 | 1.94 | -3.00% | 2 | 3,000 | 5,890 |
| 2015-07-31 | 2 | 2 | 2 | 2 | 0.00% | 1 | 1,000 | 2,000 |
| 2015-07-29 | 2 | 2 | 2 | 2 | +2.04% | 2 | 29,000 | 58,000 |
| 2015-07-27 | 1.96 | 1.96 | 1.96 | 1.96 | -5.31% | 1 | 1,000 | 1,960 |
| 2015-07-24 | 2.07 | 2.07 | 2.07 | 2.07 | +8.95% | 1 | 1,000 | 2,070 |
| 2015-07-23 | 2 | 1.9 | 2.23 | 1.9 | -4.52% | 8 | 48,000 | 101,640 |
| 2015-07-20 | 1.95 | 1.99 | 1.99 | 1.95 | +17.06% | 3 | 22,000 | 43,200 |
| 2015-07-17 | 1.7 | 1.7 | 1.7 | 1.7 | -2.86% | 1 | 11,000 | 18,700 |
| 2015-07-16 | 1.76 | 1.75 | 1.76 | 1.75 | -7.89% | 5 | 16,000 | 28,060 |
| 2015-07-15 | 1.76 | 1.9 | 1.9 | 1.76 | +15.15% | 3 | 55,000 | 101,140 |
| 2015-07-13 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | 1 | 5,000 | 8,250 |
| 2015-07-09 | 1.65 | 1.67 | 1.67 | 1.65 | +7.05% | 4 | 18,000 | 29,800 |
| 2015-07-08 | 1.55 | 1.56 | 1.56 | 1.55 | +1.96% | 2 | 7,000 | 10,860 |
| 2015-07-06 | 1.43 | 1.53 | 1.53 | 1.4 | -4.97% | 6 | 11,000 | 16,290 |
| 2015-06-22 | 1.61 | 1.61 | 1.61 | 1.61 | +4.55% | 2 | 12,000 | 19,320 |
| 2015-06-19 | 1.56 | 1.54 | 1.61 | 1.5 | -5.52% | 7 | 15,000 | 23,190 |
| 2015-06-17 | 1.5 | 1.63 | 1.63 | 1.5 | +1.87% | 3 | 3,000 | 4,710 |
| 2015-06-16 | 1.65 | 1.6 | 1.65 | 1.6 | +6.67% | 7 | 7,000 | 11,500 |
| 2015-06-10 | 1.51 | 1.5 | 1.51 | 1.5 | -0.66% | 2 | 10,000 | 15,090 |
| 2015-06-09 | 1.51 | 1.51 | 1.51 | 1.51 | +4.86% | 1 | 1,000 | 1,510 |
| 2015-06-08 | 1.4 | 1.44 | 1.44 | 1.4 | +5.88% | 2 | 48,000 | 67,720 |
| 2015-06-02 | 1.36 | 1.36 | 1.36 | 1.36 | -14.47% | 1 | 1,000 | 1,360 |
| 2015-05-28 | 1.52 | 1.59 | 1.59 | 1.4 | -0.63% | 7 | 31,000 | 46,380 |
| 2015-05-20 | 1.6 | 1.6 | 1.6 | 1.6 | -11.11% | 1 | 3,000 | 4,800 |
| 2015-05-19 | 1.8 | 1.8 | 1.8 | 1.8 | -1.64% | 1 | 6,000 | 10,800 |
| 2015-05-15 | 1.72 | 1.83 | 1.83 | 1.72 | +7.65% | 4 | 17,000 | 30,670 |
| 2015-05-12 | 1.8 | 1.7 | 1.8 | 1.7 | -5.56% | 2 | 2,000 | 3,500 |
| 2015-05-06 | 1.8 | 1.8 | 1.8 | 1.8 | 0.00% | 1 | 1,000 | 1,800 |
| 2015-05-05 | 1.44 | 1.8 | 1.8 | 1.44 | -1.64% | 3 | 3,000 | 5,030 |
| 2015-04-30 | 1.76 | 1.83 | 1.86 | 1.26 | +3.98% | 10 | 56,000 | 84,340 |
| 2015-04-17 | 1.79 | 1.76 | 1.79 | 1.76 | 0.00% | 3 | 11,000 | 19,450 |
| 2015-03-27 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | 2 | 10,000 | 17,600 |
| 2015-03-16 | 1.88 | 1.85 | 1.88 | 1.85 | -2.63% | 4 | 6,000 | 11,170 |
| 2015-03-13 | 1.9 | 1.9 | 1.9 | 1.9 | -4.52% | 1 | 1,000 | 1,900 |
| 2015-03-03 | 1.99 | 1.99 | 1.99 | 1.99 | -7.44% | 1 | 1,000 | 1,990 |
| 2015-02-25 | 2.15 | 2.15 | 2.15 | 2.15 | +9.69% | 3 | 18,000 | 38,700 |
| 2015-02-24 | 1.8 | 1.96 | 1.96 | 1.8 | +4.81% | 2 | 7,000 | 13,400 |
| 2015-02-20 | 1.96 | 1.87 | 1.96 | 1.87 | -1.58% | 2 | 4,000 | 7,570 |
| 2015-02-19 | 1.95 | 1.9 | 1.95 | 1.9 | -3.06% | 3 | 3,000 | 5,800 |
| 2015-02-18 | 1.94 | 1.96 | 1.96 | 1.94 | -4.85% | 8 | 8,000 | 15,660 |
| 2015-02-12 | 2.06 | 2.06 | 2.06 | 2.06 | +8.42% | 1 | 1,000 | 2,060 |
| 2015-02-09 | 1.9 | 1.9 | 1.9 | 1.9 | +7.95% | 3 | 6,000 | 11,400 |
| 2015-02-04 | 1.77 | 1.76 | 1.77 | 1.76 | -2.22% | 4 | 10,000 | 17,610 |
| 2015-02-03 | 1.8 | 1.8 | 1.8 | 1.8 | +2.27% | 1 | 1,000 | 1,800 |
| 2015-02-02 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | 1 | 2,000 | 3,520 |
| 2015-01-29 | 1.79 | 1.8 | 1.96 | 1.76 | +16.13% | 6 | 35,000 | 66,810 |
| 2015-01-28 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 1 | 1,000 | 1,550 |
| 2015-01-27 | 1.72 | 1.56 | 1.73 | 1.56 | +4.00% | 6 | 32,000 | 53,480 |
| 2015-01-26 | 1.6 | 1.5 | 1.6 | 1.5 | -12.28% | 4 | 14,000 | 21,480 |
| 2015-01-23 | 1.71 | 1.71 | 1.71 | 1.71 | +0.59% | 2 | 3,000 | 5,130 |
| 2015-01-22 | 1.7 | 1.7 | 1.7 | 1.7 | -0.58% | 1 | 1,000 | 1,700 |
| 2015-01-21 | 1.6 | 1.71 | 1.71 | 1.54 | -1.16% | 3 | 3,000 | 4,850 |
| 2015-01-19 | 1.72 | 1.73 | 1.73 | 1.72 | +1.76% | 5 | 5,000 | 8,640 |
| 2015-01-14 | 1.64 | 1.7 | 1.73 | 1.64 | +23.19% | 9 | 27,000 | 46,110 |
| 2015-01-09 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 1 | 1,000 | 1,380 |