Красноярскэнергосбыт

KRSBP

  22.16 ₽  -3.65% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Красноярскэнергосбыт
  5. История котировок
  6. 2021

История котировок KRSBP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-308.868.88.928.8-0.45%2315,200135,058
2021-12-298.828.848.888.56-1.34%299,10080,036
2021-12-289.028.969.048.38+4.19%11043,800383,494
2021-12-278.58.68.628.38+0.94%5122,000186,756
2021-12-248.588.528.588.44-0.70%175,30045,084
2021-12-238.68.589.38.32+0.47%8751,800450,670
2021-12-228.968.548.968.5+0.47%235,10043,768
2021-12-218.448.58.588.34+2.16%3420,100170,344
2021-12-208.528.328.528.32-2.58%369,00075,398
2021-12-178.368.548.828.36-2.06%215,70048,684
2021-12-168.68.728.848.6+1.63%5618,500159,770
2021-12-158.648.588.648.58-0.46%101,40012,052
2021-12-148.648.628.728.3-1.82%6424,600209,812
2021-12-138.78.788.88.640.00%274,30037,522
2021-12-108.728.7898.68-0.45%267,60066,422
2021-12-098.688.829.028.64+0.23%3111,500101,058
2021-12-088.728.88.968.64+0.46%297,60067,024
2021-12-078.888.768.98.74-0.90%295,10044,972
2021-12-069.088.849.088.72-2.21%6627,500242,618
2021-12-039.049.049.089.04+0.44%101,70015,406
2021-12-02999.049+0.22%1411,600104,822
2021-12-018.98.988.988.86+0.67%316,20055,312
2021-11-309.168.929.168.72-2.41%104137,1001,226,204
2021-11-299.19.149.349.1+0.44%224,10037,928
2021-11-269.249.19.349.1-0.87%326,40058,750
2021-11-259.189.189.249.1-0.22%4418,000164,296
2021-11-249.329.29.329.18-0.86%132,10019,350
2021-11-239.149.289.39.14+1.53%132,00018,502
2021-11-229.149.149.289.1-0.65%3811,000100,430
2021-11-199.39.29.329.14-0.22%259,80090,558
2021-11-189.289.229.329.18+0.66%165,30049,068
2021-11-179.269.169.39.12-1.29%4911,400104,510
2021-11-169.39.289.329.2-0.22%254,30039,812
2021-11-159.349.39.489.16-0.21%9935,800330,806
2021-11-129.369.329.369.3+0.22%195,20048,576
2021-11-119.429.39.429.3-1.06%173,70034,676
2021-11-109.389.49.49.36-0.84%71,90017,806
2021-11-099.329.489.59.3+0.85%377,50070,458
2021-11-089.469.49.59.24-0.42%6133,600317,190
2021-11-059.329.449.449.32+0.85%152,00018,762
2021-11-039.369.369.369.280.00%266,60061,430
2021-11-029.429.369.529.22-2.30%13269,800651,740
2021-11-019.489.589.689.34+1.91%296,50061,850
2021-10-299.369.49.749.34+0.64%7630,600291,980
2021-10-289.589.349.69.22-2.10%8424,600230,518
2021-10-279.689.549.689.52+0.85%245,90056,426
2021-10-269.529.469.689.44-2.27%4613,300126,736
2021-10-259.79.6810.089.58-0.62%5438,200373,368
2021-10-229.79.749.829.42+0.62%6216,700159,400
2021-10-219.749.689.749.56+0.41%5213,700131,944
2021-10-209.69.649.849.6-1.23%4215,000145,248
2021-10-199.589.769.929.58+1.04%6323,000225,458
2021-10-189.789.669.789.52-0.82%8332,600312,676
2021-10-159.549.7411.369.54-1.22%346203,9002,133,406
2021-10-1410.19.8610.289.72-0.40%13649,300490,932
2021-10-139.49.910.849.4+3.99%489312,6003,172,018
2021-10-129.429.529.529.22+1.71%73109,4001,032,206
2021-10-119.59.369.59.3-1.27%8133,300311,574
2021-10-089.49.489.59.3+1.07%4531,300295,514
2021-10-079.289.389.49.28+1.08%2115,800147,758
2021-10-069.29.289.49.2+0.65%4635,900331,004
2021-10-059.329.229.489.16-1.50%3822,500209,724
2021-10-049.329.369.449.3-1.27%5318,200170,234
2021-10-019.489.489.489.32+0.64%147,60071,704
2021-09-309.59.429.59.380.00%61,80017,018
2021-09-299.489.429.489.38+0.86%135,60052,820
2021-09-289.549.349.549.32-1.06%3212,600117,814
2021-09-279.589.449.589.320.00%3112,000113,424
2021-09-249.49.449.469.4-0.63%103,20030,240
2021-09-239.429.59.529.42-0.42%92,00018,998
2021-09-229.489.549.589.4+1.71%163,50033,154
2021-09-219.549.389.569.38-1.47%3417,600165,972
2021-09-209.469.529.569.28+0.21%266,10057,648
2021-09-179.529.59.69.42+0.85%2220,300194,236
2021-09-169.589.429.589.42-1.26%193,50033,342
2021-09-159.449.549.549.44+1.27%173,60034,198
2021-09-149.529.429.569.42-0.21%255,30050,398
2021-09-139.449.449.79.34-2.07%4930,800291,404
2021-09-109.389.649.689.36+0.21%5124,800236,910
2021-09-099.529.629.689.44+1.05%154,60043,794
2021-09-089.629.529.99.42-0.21%2927,600266,480
2021-09-079.789.549.89.460.00%4822,700219,328
2021-09-069.449.549.89.36-0.83%5118,400176,164
2021-09-039.429.629.629.38+2.12%4017,400164,286
2021-09-029.49.429.669.4-1.88%3712,800122,072
2021-09-019.329.69.669.32+1.91%3211,800112,516
2021-08-319.549.429.549.26+0.21%3727,200258,050
2021-08-309.59.49.569.32+0.86%299,70091,202
2021-08-279.39.329.569.28+0.22%265,70053,524
2021-08-269.19.39.349.060.00%3427,500255,246
2021-08-259.449.39.449.08+0.22%186,00055,422
2021-08-249.269.289.289.220.00%152,70024,996
2021-08-239.329.289.389.14+2.43%204,90045,226
2021-08-209.19.069.129.06-0.22%3225,400231,102
2021-08-199.249.089.249-1.52%8463,800578,452
2021-08-189.349.229.349.2-1.28%3520,100186,740
2021-08-179.349.349.349.26+1.52%176,40059,566
2021-08-169.229.29.229-0.86%5420,300185,706
2021-08-139.329.289.329.20.00%3110,50097,166
2021-08-129.369.289.49.2-0.64%4624,000223,698
2021-08-119.349.349.449.2-1.06%3015,000140,568
2021-08-109.229.449.449.22+1.94%329,20085,944
2021-08-099.249.269.389.1-0.43%4415,400142,474
2021-08-069.49.39.59.04-1.27%7731,100287,164
2021-08-059.429.429.589.42-1.05%2015,000143,154
2021-08-049.469.529.569.32+0.42%289,50089,424
2021-08-039.169.489.849.14+3.49%12581,600760,106
2021-08-029.149.169.189.120.00%214,10037,542
2021-07-309.249.169.249.12-0.87%265,60051,310
2021-07-299.089.249.249.08+1.09%4015,400140,390
2021-07-289.149.149.169.08-0.22%257,30066,684
2021-07-279.149.169.169.10.00%194,00036,568
2021-07-269.069.169.169.06-0.22%285,90053,638
2021-07-239.189.189.29.06-0.22%236,40058,526
2021-07-229.269.29.269.06+1.55%3514,500132,916
2021-07-219.049.069.229.04-1.09%3727,500249,848
2021-07-209.269.169.269.04-0.87%4219,900181,166
2021-07-199.249.249.329.1-0.86%4626,600243,896
2021-07-169.329.329.669.16+0.87%5217,800166,464
2021-07-159.39.249.39.16-0.22%142,20020,266
2021-07-149.229.269.49.12-0.22%3925,700240,374
2021-07-139.169.289.369.14+0.43%2241,400379,618
2021-07-129.129.249.389.12+0.87%275,50050,972
2021-07-099.29.169.39.04-0.43%166,10055,960
2021-07-089.39.29.39.18-1.08%102,70024,906
2021-07-079.289.39.349.180.00%307,50069,458
2021-07-069.59.39.59.3-0.85%298,30077,606
2021-07-059.59.389.59.22-1.26%4319,100177,646
2021-07-029.49.59.59.36+1.06%215,50051,898
2021-07-019.489.49.489.160.00%347,30068,504
2021-06-309.349.49.49.3+0.21%3220,900195,802
2021-06-299.249.389.98.92+0.64%16786,700812,226
2021-06-289.529.329.569.2-2.10%10634,200321,658
2021-06-259.729.529.729.5-0.63%3010,30098,600
2021-06-249.529.589.669.50.00%2616,100153,606
2021-06-239.729.589.749.54-1.84%4415,400147,782
2021-06-229.849.769.99.66+0.21%3713,000127,056
2021-06-219.849.749.869.64-1.81%4918,500180,684
2021-06-1810.229.9210.289.8-0.40%4220,200204,108
2021-06-179.99.9610.089.9+0.20%379,00089,848
2021-06-16109.94109.82-0.60%3322,200219,822
2021-06-159.810109.8+2.04%6633,900336,720
2021-06-149.769.89.889.4+0.41%188107,7001,030,400
2021-06-119.929.769.949.54-0.61%5412,400121,228
2021-06-109.949.82109.7+0.41%7130,100296,432
2021-06-09109.78109.62-2.20%15758,800576,506
2021-06-0810.161010.449.9-0.99%10863,100633,674
2021-06-079.9810.110.229.86-7.00%330204,5002,037,700
2021-06-0411.510.8611.510.52-1.27%553403,4004,389,356
2021-06-0311.681111.711-4.18%256137,7001,548,328
2021-06-0211.211.4811.7411.2+1.59%295249,0002,878,430
2021-06-0111.211.311.411.02+3.67%172125,7001,399,280
2021-05-3110.6610.911.2610.52+2.44%248150,3001,636,706
2021-05-2810.610.6410.8610.5-0.19%8334,300363,776
2021-05-2710.8210.661110.5-0.37%10063,400676,162
2021-05-2610.7410.710.810.58-0.37%7232,100343,066
2021-05-2510.810.741110.5-1.47%6827,900302,672
2021-05-2411.3610.911.3810.74-4.05%16672,600791,200
2021-05-2111.3611.3611.4411.2+0.89%5832,800370,938
2021-05-2011.7811.2611.7811.14+0.18%11061,500697,828
2021-05-1911.211.2411.511.120.00%11580,600908,878
2021-05-1811.4411.2411.7411.1-3.77%223125,4001,418,170
2021-05-1712.211.6813.1610.9-2.67%534291,2003,436,964
2021-05-1411.6121311.16+3.81%502349,6004,196,778
2021-05-1310.811.5611.5610.72+7.43%321234,2002,600,252
2021-05-129.9610.7610.769.96+2.87%13674,100786,706
2021-05-1110.210.4610.4610.2+1.55%8838,300398,478
2021-05-109.9210.310.449.9+2.59%9255,700571,358
2021-05-079.8210.0410.189.82-0.59%9051,300514,540
2021-05-0610.0410.110.49.7+0.80%13980,100817,102
2021-05-0510.0410.0210.229.8-0.20%6435,800357,444
2021-05-049.8810.0410.229.88+1.62%8780,700810,116
2021-04-3010.19.8810.349.6-2.95%10138,300379,044
2021-04-299.7410.1810.29.6+4.52%16094,400938,346
2021-04-289.89.749.89.6+1.25%8953,400518,928
2021-04-279.569.629.629.5+0.63%7265,100622,646
2021-04-269.49.569.629.2-8.08%514402,4003,801,042
2021-04-2310.3610.410.7410.22+1.76%6762,900658,218
2021-04-229.9210.2210.749.92+4.29%205126,2001,302,486
2021-04-219.769.8109.76+2.08%6952,900521,992
2021-04-209.769.69.769.6-0.83%5034,600333,270
2021-04-199.89.689.89.58+1.04%8140,900396,626
2021-04-169.79.589.849.58-0.21%6244,400428,360
2021-04-1510.249.610.249.46-2.83%9865,200630,410
2021-04-149.849.8810.19.740.00%4028,600282,612
2021-04-139.769.889.889.74+1.23%82,80027,416
2021-04-129.689.769.869.68-1.01%2110,800105,736
2021-04-099.889.869.889.64-0.40%4920,300198,430
2021-04-089.69.99.989.6+0.20%208,90087,902
2021-04-079.79.889.99.6-0.40%6119,500189,250
2021-04-069.689.929.949.52+3.55%5833,200322,018
2021-04-059.49.5810.169.4-0.21%12549,900488,192
2021-04-029.569.69.789.54-1.44%4521,000202,068
2021-04-019.349.749.869.34+1.67%4735,000337,732
2021-03-319.429.589.589.14+1.91%3119,300180,566
2021-03-309.449.49.449.26-0.42%124,40041,110
2021-03-299.429.449.449.2+1.29%4723,900221,676
2021-03-269.549.329.889.3-2.31%6638,900371,442
2021-03-259.589.549.589.4-0.83%2110,30097,980
2021-03-249.569.629.629.36+0.42%154,50042,962
2021-03-239.49.589.629.4-0.83%186,50062,344
2021-03-229.929.669.929.66-0.82%2113,300129,108
2021-03-199.689.749.769.66-1.02%258,90086,464
2021-03-189.769.849.889.64+0.82%2712,900125,940
2021-03-179.669.769.769.64+0.41%327,90076,734
2021-03-169.849.729.849.56-1.42%7323,900232,284
2021-03-159.989.86109.86-0.40%5253,000528,968
2021-03-129.99.910.089.8+0.41%129179,1001,771,878
2021-03-119.529.869.99.3+3.79%343100,500971,568
2021-03-109.79.59.869.26+3.26%284209,0001,984,888
2021-03-098.989.29.38.98+2.45%12262,200565,662
2021-03-058.948.988.988.84+0.67%5013,300118,156
2021-03-049.068.929.18.7-0.67%4525,000223,272
2021-03-038.98.989.088.72+1.13%178153,7001,363,092
2021-03-028.98.888.98.68+1.83%10451,400452,042
2021-03-018.38.728.888.3+2.59%21578,400674,746
2021-02-268.488.58.568.32-0.47%5733,800284,512
2021-02-258.568.548.568.28+1.43%6947,100395,022
2021-02-248.388.428.688.32-0.94%3619,400163,508
2021-02-228.648.58.648.38-0.23%132,20018,648
2021-02-208.648.528.648.4+0.24%2619,600166,750
2021-02-198.188.58.628.18+3.66%13642,300359,434
2021-02-188.348.28.468.02-1.44%7258,900483,944
2021-02-178.328.328.548.32-2.12%3726,900225,540
2021-02-168.648.58.668.38-0.23%3718,000153,056
2021-02-158.228.528.688.22+1.91%8740,000340,714
2021-02-128.328.368.488.30.00%7747,800401,784
2021-02-118.488.368.488.28+0.24%3115,600130,272
2021-02-108.288.348.48.26+1.21%7628,900240,192
2021-02-098.18.248.288.1+0.49%2416,400135,166
2021-02-088.128.28.38+0.74%6025,200205,286
2021-02-058.268.148.348.08-1.21%3314,200117,060
2021-02-048.048.248.368.04+0.98%5333,800278,738
2021-02-038.288.168.288.1-0.73%186,30051,472
2021-02-028.188.228.37.96+2.49%10363,400518,528
2021-02-018.048.028.168.02-0.50%2318,100145,342
2021-01-298.028.068.147.96-0.74%3514,900120,410
2021-01-288.028.128.147.780.00%13091,600721,320
2021-01-278.088.128.1480.00%188,70070,242
2021-01-268.18.128.27.98+1.00%2611,30091,020
2021-01-258.028.048.37.98+0.25%3718,600149,848
2021-01-228.188.028.187.98-0.74%188,10064,716
2021-01-218.188.088.188-0.74%2615,400124,502
2021-01-208.048.148.228.04-0.73%133,80030,826
2021-01-198.228.28.228.06+0.74%2110,90088,932
2021-01-188.068.148.168.06+0.25%143,00024,338
2021-01-157.948.128.27.94-0.49%4421,800175,614
2021-01-1488.168.28+0.25%309,30074,972
2021-01-138.18.148.367.34-1.69%5929,500234,620
2021-01-128.38.288.368.14-0.48%173,80031,442
2021-01-117.988.328.327.98+2.21%5430,000244,772
2021-01-088.128.148.27.92+0.99%3831,600257,168
2021-01-068.188.068.27.96-0.98%2621,200170,684
2021-01-058.148.148.168.12+0.74%1610,10082,284
2021-01-048.288.088.367.90.00%7436,200294,486

Архив котировок акции KRSBP по годам

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