Красноярскэнергосбыт

KRSBP

22.16 ₽ -3.65% ↓

История котировок KRSBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	8	8.26	8.26	7.8	+1.98%	60	47,000	371,910
2020-12-29	7.74	8.1	8.12	7.74	+3.32%	65	53,800	434,368
2020-12-28	7.7	7.84	8.56	7.64	+1.82%	71	28,600	230,480
2020-12-25	7.58	7.7	7.7	7.58	+1.58%	17	5,000	38,102
2020-12-24	7.56	7.58	7.58	7.52	+0.53%	17	4,500	33,904
2020-12-23	7.62	7.54	7.62	7.4	-1.31%	56	26,100	196,480
2020-12-22	7.7	7.64	7.7	7.62	+0.26%	23	14,400	110,150
2020-12-21	7.84	7.62	7.84	7.62	-3.05%	24	9,600	74,552
2020-12-18	7.76	7.86	7.9	7.72	+0.51%	26	10,300	80,008
2020-12-17	7.74	7.82	7.92	7.74	0.00%	31	15,100	117,822
2020-12-16	7.82	7.82	7.98	7.66	0.00%	34	26,700	208,788
2020-12-15	7.92	7.82	7.92	7.8	+0.26%	31	39,100	307,562
2020-12-14	8.38	7.8	8.38	7.4	-0.26%	74	32,100	253,794
2020-12-11	7.8	7.82	8.24	7.66	+2.09%	36	23,200	181,338
2020-12-10	8	7.66	8	7.62	-0.52%	47	15,900	124,054
2020-12-09	8	7.7	8	7.7	+0.52%	34	42,700	330,590
2020-12-08	7.58	7.66	7.76	7.58	-0.78%	33	22,800	175,824
2020-12-07	7.54	7.72	7.8	7.54	+0.52%	43	16,900	130,930
2020-12-04	7.6	7.68	7.72	7.6	+0.79%	31	9,400	72,168
2020-12-03	7.52	7.62	7.74	7.5	+1.87%	31	20,500	155,982
2020-12-02	7.4	7.48	7.6	7.34	+1.08%	34	16,300	122,118
2020-12-01	7.46	7.4	7.7	7.4	0.00%	35	44,200	333,364
2020-11-30	7.34	7.4	7.44	7.3	-0.80%	22	22,500	165,196
2020-11-27	7.54	7.46	7.54	7.3	-0.27%	29	23,500	173,220
2020-11-26	7.6	7.48	7.6	7.46	+0.81%	26	23,600	177,438
2020-11-25	7.38	7.42	7.76	7.36	0.00%	40	23,600	177,286
2020-11-24	7.36	7.42	7.5	7.34	+0.27%	27	15,000	111,680
2020-11-23	7.46	7.4	7.5	7.4	-0.27%	20	14,300	106,842
2020-11-20	7.4	7.42	7.5	7.36	-0.27%	18	11,800	87,586
2020-11-19	7.34	7.44	7.48	7.34	+1.09%	18	4,800	35,516
2020-11-18	7.36	7.36	7.4	7.32	+1.38%	6	7,700	56,526
2020-11-17	7.42	7.26	7.42	7.22	-2.94%	50	46,100	336,724
2020-11-16	7.32	7.48	7.66	7.32	+2.47%	71	44,800	336,022
2020-11-13	7.24	7.3	7.38	7.24	+1.11%	40	20,100	146,792
2020-11-12	7.16	7.22	7.3	7.16	+0.28%	35	17,100	123,802
2020-11-11	7.38	7.2	7.5	7.1	-1.37%	52	41,100	297,012
2020-11-10	7.22	7.3	7.38	7.22	+0.27%	14	6,600	47,972
2020-11-09	7.28	7.28	7.48	7.24	+0.28%	43	31,400	231,214
2020-11-06	7.32	7.26	7.32	7.22	-1.09%	19	7,400	53,666
2020-11-05	7.14	7.34	7.36	7.14	+2.23%	29	20,500	149,528
2020-11-03	7	7.18	7.26	7	+1.13%	22	14,600	104,968
2020-11-02	7.16	7.1	7.38	7	-0.84%	42	24,000	169,872
2020-10-30	7.1	7.16	7.2	7.06	+0.28%	10	1,800	12,902
2020-10-29	7.06	7.14	7.14	7.06	+0.28%	20	9,000	63,790
2020-10-28	7.3	7.12	7.3	7.12	-3.78%	48	24,500	176,528
2020-10-27	7.46	7.4	7.5	7.2	+1.09%	36	42,100	307,072
2020-10-26	7.26	7.32	7.32	7.22	+0.83%	10	2,300	16,772
2020-10-23	7.34	7.26	7.34	7.06	+1.68%	35	15,000	108,384
2020-10-22	7.14	7.14	7.2	7.04	-0.28%	24	12,200	86,698
2020-10-21	7	7.16	7.26	7	+1.13%	30	12,100	86,314
2020-10-20	7.06	7.08	7.12	7.06	-1.39%	20	6,200	43,840
2020-10-19	7.12	7.18	7.18	7.04	+1.41%	16	7,800	55,556
2020-10-16	7.1	7.08	7.2	7.08	-0.84%	23	5,500	39,256
2020-10-15	7.12	7.14	7.18	7.1	-0.83%	23	12,500	89,176
2020-10-14	7.44	7.2	7.48	7.08	0.00%	34	13,200	95,574
2020-10-13	7.32	7.2	7.34	7.2	-1.10%	9	3,300	24,148
2020-10-12	7.02	7.28	7.48	7.02	+3.12%	67	46,100	335,836
2020-10-09	7.16	7.06	7.18	6	-1.12%	83	60,100	399,108
2020-10-08	7.12	7.14	7.14	7.04	+0.28%	29	19,100	135,412
2020-10-07	7.04	7.12	7.22	7.04	+0.28%	22	6,900	49,280
2020-10-06	7.02	7.1	7.3	7.02	-1.39%	83	128,400	912,484
2020-10-05	7.58	7.2	7.58	7.02	-2.44%	57	22,300	161,120
2020-10-02	7.3	7.38	7.54	7.3	-2.12%	28	11,000	82,182
2020-10-01	7.88	7.54	7.94	7.3	-0.26%	59	27,700	206,194
2020-09-30	7.56	7.56	8.02	7.42	+0.27%	74	21,300	165,086
2020-09-29	7.5	7.54	7.6	7.44	+0.80%	20	11,500	86,500
2020-09-28	7.52	7.48	7.54	7.08	0.00%	66	35,200	261,692
2020-09-25	7.06	7.48	8.02	7.06	+3.60%	169	96,500	727,834
2020-09-24	7.24	7.22	7.28	7	0.00%	14	5,300	37,862
2020-09-23	7.46	7.22	7.46	7.06	-0.55%	29	15,400	110,620
2020-09-22	7.2	7.26	7.56	7.1	+3.42%	21	6,800	49,690
2020-09-21	7.14	7.02	7.28	7.02	-2.23%	28	10,600	75,046
2020-09-18	7.14	7.18	7.44	7.14	-0.28%	19	4,800	34,794
2020-09-17	7.22	7.2	7.32	7.1	+1.41%	27	19,700	143,630
2020-09-16	7.2	7.1	7.3	7.1	-0.28%	17	5,700	40,784
2020-09-15	7.44	7.12	7.66	7.1	+0.28%	69	27,300	198,476
2020-09-14	7.06	7.1	7.8	7.06	+1.43%	100	176,400	1,289,002
2020-09-11	7.08	7	7.08	6.88	-0.28%	13	6,000	41,606
2020-09-10	6.86	7.02	7.06	6.74	+1.74%	32	39,300	272,224
2020-09-09	7.04	6.9	7.04	6.32	-1.43%	33	12,300	83,394
2020-09-08	6.8	7	7.1	6.8	+0.86%	27	7,500	51,978
2020-09-07	7.1	6.94	7.1	6.42	-1.98%	37	31,000	215,266
2020-09-04	7.24	7.08	7.24	7.04	0.00%	22	18,700	133,458
2020-09-03	7.22	7.08	7.22	7.08	-0.28%	15	15,100	107,386
2020-09-02	7.06	7.1	7.22	7.06	-0.56%	14	5,500	39,072
2020-09-01	7.22	7.14	7.22	7.08	0.00%	22	22,300	159,514
2020-08-31	7.38	7.14	7.46	7.06	-0.28%	33	74,000	537,460
2020-08-28	7.08	7.16	7.16	7.08	+0.56%	4	4,000	28,520
2020-08-27	7.12	7.12	7.12	7.12	-1.11%	1	1,000	7,120
2020-08-26	7.12	7.2	7.22	7.12	-1.37%	5	5,000	35,980
2020-08-25	7.06	7.3	7.3	7.06	+0.27%	3	3,000	21,600
2020-08-24	7.22	7.28	7.28	7.22	0.00%	4	4,000	28,960
2020-08-21	7.36	7.28	7.36	7.28	-0.27%	5	6,000	43,860
2020-08-20	7.3	7.3	7.36	7.3	+0.55%	7	8,000	58,660
2020-08-19	7.38	7.26	7.42	7.14	-1.36%	7	7,000	51,360
2020-08-18	7.5	7.36	7.52	7.32	0.00%	28	45,000	335,180
2020-08-17	7.44	7.36	7.54	7.16	-0.81%	12	13,000	95,560
2020-08-14	7.32	7.42	7.42	7.32	+0.54%	9	10,000	73,960
2020-08-13	7.24	7.38	7.48	7.22	-0.27%	20	36,000	264,320
2020-08-12	7.68	7.4	7.68	7.06	+3.93%	25	44,000	320,380
2020-08-11	7.84	7.12	7.84	7.1	-3.52%	21	27,000	197,000
2020-08-10	7.04	7.38	7.4	7.04	+2.79%	24	33,000	240,660
2020-08-07	7.14	7.18	7.56	7.04	+0.84%	29	45,000	327,080
2020-08-06	7.08	7.12	7.16	6.94	+1.42%	34	78,000	552,600
2020-08-05	6.6	7.02	7.12	6.6	-1.40%	32	45,000	315,020
2020-08-04	7.02	7.12	7.12	6.94	+0.56%	19	77,000	543,340
2020-08-03	7.06	7.08	7.18	7.02	-1.12%	11	15,000	105,840
2020-07-31	7.1	7.16	7.18	6.98	+1.70%	18	21,000	149,280
2020-07-30	6.78	7.04	7.28	6.78	+3.83%	33	47,000	328,440
2020-07-29	6.7	6.78	6.8	6.62	+2.73%	32	45,000	302,480
2020-07-28	6.72	6.6	6.72	6.44	0.00%	11	14,000	91,360
2020-07-27	6.54	6.6	6.7	6.5	0.00%	17	23,000	151,660
2020-07-24	6.54	6.6	7.22	6.4	+2.48%	64	115,000	782,660
2020-07-23	6.5	6.44	6.52	6.38	-0.62%	29	64,000	413,300
2020-07-22	6.38	6.48	6.56	6.38	-0.61%	24	29,000	187,720
2020-07-21	6.68	6.52	6.68	6.42	-1.51%	62	137,000	895,000
2020-07-20	6.86	6.62	6.96	6.62	-2.36%	35	64,000	431,260
2020-07-17	6.58	6.78	6.82	6.58	+3.35%	21	36,000	240,820
2020-07-16	6.7	6.56	6.7	6.56	-2.38%	34	67,000	442,460
2020-07-15	6.78	6.72	6.9	6.72	+0.30%	14	19,000	128,780
2020-07-14	6.8	6.7	6.92	6.6	-3.46%	37	68,000	453,500
2020-07-13	6.9	6.94	7	6.86	-1.42%	19	33,000	228,140
2020-07-10	7.08	7.04	7.56	6.84	-0.85%	60	115,000	809,860
2020-07-09	7.28	7.1	7.28	7	-0.56%	30	54,000	383,240
2020-07-08	7.1	7.14	7.26	7.02	-0.83%	14	15,000	106,820
2020-07-07	7.34	7.2	7.34	7.16	0.00%	8	28,000	201,520
2020-07-06	7.12	7.2	7.34	7.04	+1.98%	26	39,000	279,180
2020-07-03	7.12	7.06	7.58	6.84	-0.84%	26	44,000	315,480
2020-07-02	7.18	7.12	7.34	7.02	-2.20%	37	75,000	533,820
2020-06-30	7.18	7.28	7.42	7.18	-0.55%	13	18,000	131,940
2020-06-29	7.3	7.32	7.32	7.16	-0.81%	14	20,000	145,400
2020-06-26	7.4	7.38	7.46	7.22	+0.54%	18	24,000	176,580
2020-06-25	7.36	7.34	7.4	7.22	+0.27%	17	25,000	183,160
2020-06-23	7.24	7.32	7.38	7.08	-0.27%	19	36,000	261,120
2020-06-22	7.06	7.34	7.48	7.02	-1.08%	28	62,000	451,080
2020-06-19	7.32	7.42	7.56	7.2	+2.20%	27	50,000	364,760
2020-06-18	7.36	7.26	7.6	7.26	-1.89%	17	26,000	191,420
2020-06-17	7.3	7.4	7.9	7.3	-0.27%	40	72,000	546,500
2020-06-16	7.4	7.42	7.78	7.12	-7.48%	203	496,000	3,627,160
2020-06-15	8.08	8.02	8.14	7.72	-0.74%	165	352,000	2,814,040
2020-06-11	8.1	8.08	8.2	7.66	+1.00%	106	157,000	1,256,520
2020-06-10	8.28	8	8.4	8	-1.72%	41	48,000	392,900
2020-06-09	8.36	8.14	8.4	8.1	-1.45%	48	93,000	764,880
2020-06-08	8	8.26	8.42	7.98	+3.25%	67	184,000	1,503,700
2020-06-05	8.46	8	8.46	8	-3.61%	89	171,000	1,397,060
2020-06-04	8.68	8.3	8.7	8.02	-1.43%	67	166,000	1,381,080
2020-06-03	8.88	8.42	8.88	8.42	-2.77%	60	91,000	789,360
2020-06-02	8.82	8.66	8.98	8.6	-1.37%	42	56,000	493,420
2020-06-01	8.96	8.78	9.12	8.66	-0.45%	59	200,000	1,793,100
2020-05-29	8.22	8.82	8.82	8.1	+6.01%	124	251,000	2,155,720
2020-05-28	8.92	8.32	8.92	8.3	-2.12%	91	136,000	1,163,880
2020-05-27	9.32	8.5	9.34	8.26	-4.49%	254	494,000	4,245,680
2020-05-26	8.22	8.9	9.4	8.22	+8.27%	645	1,145,000	10,230,640
2020-05-25	7.1	8.22	8.78	6.8	+17.77%	392	838,000	6,636,120
2020-05-22	6.52	6.98	6.98	6.52	+1.45%	62	107,000	729,600
2020-05-21	6.68	6.88	6.9	6.66	+3.61%	56	130,000	881,840
2020-05-20	6.6	6.64	6.68	6.46	+2.79%	60	122,000	807,140
2020-05-19	6.46	6.46	6.72	6.44	+0.94%	76	195,000	1,275,200
2020-05-18	6.36	6.4	6.46	6.3	+1.59%	42	88,000	558,460
2020-05-15	6.38	6.3	6.46	6.28	-0.32%	53	143,000	902,800
2020-05-14	6.54	6.32	6.74	6.3	-3.07%	74	264,000	1,699,740
2020-05-13	6.84	6.52	6.84	6.42	-2.40%	50	186,000	1,219,780
2020-05-12	6.68	6.68	6.76	6.58	+2.45%	33	45,000	300,180
2020-05-08	6.62	6.52	6.7	6.36	+0.31%	19	22,000	144,160
2020-05-07	6.4	6.5	6.5	6.28	+1.56%	47	109,000	692,160
2020-05-06	6.28	6.4	6.5	6.28	+0.63%	26	51,000	327,100
2020-05-05	6.38	6.36	6.5	6.24	+0.95%	23	48,000	307,400
2020-05-04	6.38	6.3	6.48	6.3	-1.25%	29	51,000	327,700
2020-04-30	6.28	6.38	6.5	6.12	+1.59%	58	83,000	525,000
2020-04-29	6.18	6.28	6.38	6	+3.29%	58	133,000	826,320
2020-04-28	5.9	6.08	6.16	5.82	+7.04%	130	202,000	1,205,280
2020-04-27	5.44	5.68	5.8	5.44	-2.41%	51	111,000	618,040
2020-04-23	5.94	5.82	6.1	5.56	-1.36%	55	98,000	569,540
2020-04-22	5.86	5.9	5.9	5.86	+1.72%	7	8,000	47,040
2020-04-21	5.86	5.8	5.86	5.66	-1.02%	13	26,000	151,060
2020-04-20	5.62	5.86	5.86	5.58	+5.02%	44	74,000	419,820
2020-04-17	5.64	5.58	5.64	5.4	+0.36%	4	5,000	27,820
2020-04-16	5.72	5.56	5.72	5.5	+0.72%	5	8,000	44,660
2020-04-15	5.74	5.52	5.78	5.26	-2.82%	41	88,000	479,380
2020-04-14	5.42	5.68	5.82	5.42	0.00%	19	30,000	172,120
2020-04-13	5.62	5.68	5.68	5.6	0.00%	4	5,000	28,120
2020-04-10	5.56	5.68	5.74	5.32	+0.35%	14	24,000	132,380
2020-04-09	5.76	5.66	5.76	5.56	-0.70%	9	11,000	62,100
2020-04-08	5.3	5.7	5.7	5.28	+2.89%	24	75,000	414,060
2020-04-07	5.3	5.54	5.8	5.28	+1.47%	19	38,000	208,800
2020-04-06	5.22	5.46	5.48	5.22	-0.36%	15	20,000	108,420
2020-04-03	5.42	5.48	5.5	5.2	0.00%	5	5,000	26,920
2020-04-02	5.5	5.48	5.5	5.32	+1.86%	6	6,000	32,460
2020-04-01	5.2	5.38	5.46	5.2	+1.51%	12	22,000	117,080
2020-03-31	5.38	5.3	5.38	5.14	-1.12%	6	8,000	42,460
2020-03-30	5.32	5.36	5.4	5.32	+3.08%	7	9,000	48,060
2020-03-27	5.46	5.2	5.46	5.1	-5.11%	6	9,000	47,540
2020-03-26	5.08	5.48	5.5	5.06	-1.79%	9	13,000	69,540
2020-03-25	5.4	5.58	5.58	5.3	+3.33%	12	28,000	154,340
2020-03-24	5.02	5.4	5.48	4.56	+4.25%	30	49,000	246,480
2020-03-23	5.06	5.18	5.24	5	-0.38%	12	28,000	143,160
2020-03-20	5.68	5.2	5.68	5.18	+4.00%	11	21,000	113,660
2020-03-19	4.8	5	5.4	4.8	+7.30%	14	16,000	80,180
2020-03-18	4.68	4.66	4.9	4.52	-0.85%	24	50,000	233,820
2020-03-17	5.16	4.7	5.16	4.64	-8.56%	17	29,000	139,700
2020-03-16	4.7	5.14	5.44	4.7	-4.46%	32	92,000	462,820
2020-03-13	5.06	5.38	5.48	5.06	+4.26%	19	19,000	101,120
2020-03-12	5.8	5.16	5.8	5	-10.73%	43	60,000	309,460
2020-03-11	5.74	5.78	5.98	5.5	-0.34%	27	35,000	197,360
2020-03-10	5.58	5.8	5.98	5.5	-3.01%	25	33,000	187,440
2020-03-06	6	5.98	6.26	5.9	-5.08%	32	56,000	336,320
2020-03-05	6.12	6.3	6.4	6.1	+0.96%	24	30,000	186,440
2020-03-04	6.16	6.24	7.08	6.04	+0.97%	82	209,000	1,353,040
2020-03-03	5.92	6.18	6.18	5.62	+9.57%	34	87,000	515,280
2020-03-02	5.92	5.64	6	5.64	-2.08%	25	44,000	256,720
2020-02-28	5.46	5.76	5.76	5.46	-3.68%	41	76,000	425,400
2020-02-27	5.94	5.98	6	5.6	-1.32%	64	97,000	561,600
2020-02-26	6.66	6.06	6.94	5.92	-3.19%	75	133,000	830,820
2020-02-25	6.32	6.26	6.4	5.86	-2.80%	31	37,000	229,120
2020-02-21	6.3	6.44	7.08	6.26	+4.21%	75	155,000	1,010,060
2020-02-20	6.12	6.18	6.24	6.1	+1.98%	27	60,000	370,700
2020-02-19	6.14	6.06	6.14	6.04	-1.30%	13	19,000	115,440
2020-02-18	6.32	6.14	6.32	6.04	-0.97%	29	46,000	282,900
2020-02-17	6.2	6.2	6.46	6.16	+0.65%	13	18,000	113,100
2020-02-14	6.16	6.16	6.28	6.14	-1.28%	11	17,000	105,640
2020-02-13	6.32	6.24	6.32	6.24	-0.32%	4	9,000	56,320
2020-02-12	6.3	6.26	6.3	6.12	+0.97%	27	43,000	267,260
2020-02-11	6.4	6.2	6.48	6.1	+0.32%	39	81,000	509,980
2020-02-10	5.82	6.18	6.6	5.64	+6.55%	112	188,000	1,146,180
2020-02-07	5.64	5.8	5.8	5.64	+3.94%	5	6,000	34,600
2020-02-06	5.86	5.58	5.86	5.58	-2.79%	14	26,000	149,900
2020-02-05	5.7	5.74	5.74	5.62	+1.77%	4	4,000	22,800
2020-02-04	5.62	5.64	5.7	5.62	0.00%	16	36,000	204,140
2020-02-03	5.68	5.64	5.68	5.52	+2.55%	18	25,000	140,860
2020-01-31	5.66	5.5	5.7	5.5	-1.79%	24	29,000	162,580
2020-01-30	5.7	5.6	5.78	5.6	-0.36%	26	92,000	523,120
2020-01-29	5.84	5.62	5.9	5.62	-4.75%	29	60,000	344,940
2020-01-28	5.88	5.9	5.92	5.56	+0.34%	19	32,000	186,460
2020-01-27	6.02	5.88	6.02	5.52	+3.16%	18	43,000	247,460
2020-01-24	5.8	5.7	5.8	5.52	-3.06%	13	21,000	119,300
2020-01-23	6.08	5.88	6.08	5.56	+1.38%	50	87,000	500,100
2020-01-22	5.62	5.8	6.06	5.6	+4.69%	147	334,000	1,965,900
2020-01-21	5.56	5.54	5.58	5.44	-2.81%	14	60,000	331,120
2020-01-20	5.56	5.7	5.78	5.24	+5.95%	37	59,000	325,100
2020-01-17	5.2	5.38	5.46	5.1	+2.28%	41	91,000	480,780
2020-01-16	5.26	5.26	5.28	5.18	-0.38%	11	23,000	121,260
2020-01-15	5	5.28	5.28	4.98	+2.33%	14	17,000	87,120
2020-01-14	4.92	5.16	5.2	4.92	+0.78%	11	13,000	66,580
2020-01-13	4.92	5.12	5.28	4.9	+4.49%	28	72,000	366,460
2020-01-10	4.82	4.9	4.98	4.8	+2.08%	21	28,000	136,580
2020-01-09	4.94	4.8	4.94	4.8	-1.23%	6	23,000	111,440
2020-01-08	5.1	4.86	5.1	4.72	+1.67%	12	20,000	95,940
2020-01-06	4.78	4.78	5	4.6	+0.42%	25	33,000	157,380
2020-01-03	4.8	4.76	4.9	4.76	0.00%	10	22,000	107,320

Архив котировок акции KRSBP по годам

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