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)
2024-12-30	15.18	15.72	15.72	15.12	+4.52%	96	57,700	881,934
2024-12-28	14.92	15.04	15.1	14.78	+0.94%	47	11,000	164,816
2024-12-27	14.84	14.9	15.02	14.36	0.00%	78	38,400	561,498
2024-12-26	15	14.9	15.08	14.72	+0.40%	32	8,200	122,080
2024-12-25	15.02	14.84	15.04	14.36	-1.33%	147	40,400	591,904
2024-12-24	14.52	15.04	15.5	14.52	+3.58%	99	41,800	633,852
2024-12-23	14.72	14.52	15.12	13.92	-1.09%	140	48,200	701,900
2024-12-20	14.38	14.68	14.88	14.12	+2.80%	57	25,000	364,886
2024-12-19	14.08	14.28	14.46	13.72	+1.42%	35	28,400	403,116
2024-12-18	14.02	14.08	14.08	13.64	0.00%	24	9,500	131,672
2024-12-17	14.1	14.08	14.12	13.62	-0.14%	34	14,300	199,554
2024-12-16	14.26	14.1	14.3	13.92	-1.54%	34	6,400	90,016
2024-12-13	14.26	14.32	14.32	14.18	+0.42%	28	18,600	265,204
2024-12-12	14.36	14.26	14.48	14.22	-0.70%	27	11,300	161,370
2024-12-11	14.2	14.36	14.38	14.2	-0.14%	13	3,400	48,780
2024-12-10	14.38	14.38	14.46	14.18	0.00%	52	29,800	428,500
2024-12-09	14.64	14.38	14.7	13.6	-1.78%	93	31,200	443,322
2024-12-06	14.22	14.64	14.7	14.12	+0.27%	100	19,900	288,496
2024-12-05	13.32	14.6	14.6	13.22	+7.51%	187	125,200	1,784,622
2024-12-04	13.36	13.58	14.2	13.12	+2.26%	87	29,600	405,042
2024-12-03	13.44	13.28	13.44	12.92	-1.19%	40	8,500	111,828
2024-12-02	13.06	13.44	13.48	12.82	+2.91%	75	15,600	205,850
2024-11-29	13.06	13.06	13.08	12.68	+0.62%	66	17,200	221,308
2024-11-28	12.96	12.98	13.16	12.72	+0.15%	66	14,100	182,584
2024-11-27	13.14	12.96	13.14	12.28	-1.82%	166	38,400	486,680
2024-11-26	13.18	13.2	13.26	13.18	+0.15%	48	43,600	574,818
2024-11-25	13.16	13.18	13.48	13.02	+0.92%	60	62,400	821,892
2024-11-22	12.9	13.06	13.32	12.88	+2.51%	73	14,000	183,256
2024-11-21	12.86	12.74	12.98	12.5	-2.15%	110	30,300	387,128
2024-11-20	12.88	13.02	13.06	12.88	+1.09%	44	9,800	127,070
2024-11-19	13.58	12.88	13.58	12.82	-4.59%	107	53,100	698,062
2024-11-18	13.7	13.5	13.94	13.42	-1.60%	61	28,200	388,678
2024-11-15	13.9	13.72	13.9	13.24	+0.44%	96	35,000	472,352
2024-11-14	12.98	13.66	13.96	12.98	+5.08%	148	39,700	538,026
2024-11-13	13.12	13	13.5	13	-1.37%	53	19,300	255,302
2024-11-12	13.34	13.18	13.54	13.18	-0.90%	42	20,800	276,318
2024-11-11	13.04	13.3	13.52	12.98	+2.47%	120	22,800	302,406
2024-11-08	12.6	12.98	12.98	12.6	+3.67%	94	25,400	324,168
2024-11-07	12.74	12.52	12.74	12.48	+0.32%	24	6,600	82,580
2024-11-06	12.5	12.48	12.64	12.42	+2.30%	53	11,300	141,422
2024-11-05	12.16	12.2	12.58	12.04	+1.67%	131	32,600	402,760
2024-11-02	11.82	12	12.12	11.8	+2.04%	56	24,500	292,820
2024-11-01	11.76	11.76	12	11.6	+1.03%	114	29,600	347,906
2024-10-31	12.44	11.64	12.5	11.6	-5.52%	144	49,400	590,856
2024-10-30	12.52	12.32	12.52	12.26	-0.65%	42	16,400	202,418
2024-10-29	12.46	12.4	12.98	12.14	+0.16%	203	73,700	915,576
2024-10-28	13.04	12.38	13.12	12.36	-5.21%	127	33,000	416,902
2024-10-25	13.14	13.06	13.16	13.06	-0.31%	38	8,300	108,904
2024-10-24	13.12	13.1	13.22	13.08	0.00%	44	6,200	81,346
2024-10-23	13.1	13.1	13.44	13.06	0.00%	60	11,100	145,696
2024-10-22	13.16	13.1	13.18	13.06	-1.36%	33	6,200	81,360
2024-10-21	13.3	13.28	13.32	13.24	-0.15%	46	33,900	450,532
2024-10-18	13.28	13.3	13.32	13	+0.15%	65	37,900	498,380
2024-10-17	13.4	13.28	13.42	13	-1.63%	85	21,100	278,046
2024-10-16	13.4	13.5	13.58	13.4	+0.45%	38	8,300	112,044
2024-10-15	13.24	13.44	14.2	13.24	+1.36%	231	58,100	790,902
2024-10-14	13.22	13.26	13.28	13.18	0.00%	70	11,400	150,940
2024-10-11	13.24	13.26	13.3	13.14	+0.30%	80	12,200	161,514
2024-10-10	13.2	13.22	13.4	13.18	+0.15%	45	8,800	116,824
2024-10-09	13.2	13.2	13.22	13.16	-0.45%	25	4,300	56,732
2024-10-08	13.22	13.26	13.3	13.16	-0.75%	54	9,900	130,638
2024-10-07	13.44	13.36	13.56	13.04	-1.04%	123	36,000	477,872
2024-10-04	13.38	13.5	13.6	13.36	-0.74%	45	9,100	122,574
2024-10-03	13.58	13.6	13.62	13.14	+1.34%	61	18,600	250,250
2024-10-02	13.62	13.42	13.64	13.42	-0.59%	47	26,900	362,098
2024-10-01	13.8	13.5	13.82	13.42	-1.89%	58	19,500	264,240
2024-09-30	14	13.76	14	13.54	-1.57%	140	50,700	697,580
2024-09-27	14.08	13.98	14.08	13.74	-0.29%	52	21,500	297,664
2024-09-26	13.9	14.02	14.9	13.74	+0.86%	277	163,600	2,321,136
2024-09-25	13.78	13.9	13.9	13.7	+1.61%	65	19,600	271,606
2024-09-24	13.52	13.68	13.9	13.52	-0.15%	122	50,600	696,842
2024-09-23	13.68	13.7	13.88	13.44	-0.29%	180	45,900	626,750
2024-09-20	13.9	13.74	13.9	13.74	-0.15%	43	13,800	190,500
2024-09-19	13.54	13.76	13.88	13.54	-0.15%	39	7,800	107,862
2024-09-18	13.88	13.78	13.9	13.5	-0.58%	53	15,200	208,648
2024-09-17	13.88	13.86	13.9	13.72	-0.29%	57	15,800	218,360
2024-09-16	13.76	13.9	13.9	13.64	+1.46%	77	30,100	416,984
2024-09-13	13.76	13.7	13.78	13.58	+0.88%	30	12,700	173,050
2024-09-12	13.68	13.58	13.88	13.46	-0.59%	48	10,300	141,478
2024-09-11	13.88	13.66	13.88	13.62	-1.16%	14	2,700	36,914
2024-09-10	13.6	13.82	13.88	13.6	+2.37%	99	41,400	564,448
2024-09-09	13.58	13.5	13.86	13.22	+1.81%	259	53,000	719,814
2024-09-06	13.3	13.26	13.3	13.14	-0.30%	26	6,400	84,606
2024-09-05	13.26	13.3	13.48	12.62	+1.06%	184	53,400	696,716
2024-09-04	12.9	13.16	13.68	12.52	+1.54%	213	64,800	849,832
2024-09-03	13	12.96	13.16	12.36	+0.47%	190	42,400	542,538
2024-09-02	14.34	12.9	14.38	12.4	-10.29%	331	91,700	1,194,400
2024-08-30	14.44	14.38	14.46	13.9	-1.10%	62	15,400	218,324
2024-08-29	14.48	14.54	14.9	14.42	+0.55%	87	26,900	393,496
2024-08-28	14.58	14.46	14.62	14.4	-0.28%	41	6,800	98,418
2024-08-27	14.26	14.5	14.9	14.2	+0.97%	158	57,200	839,042
2024-08-26	14.2	14.36	14.44	14.08	+1.56%	115	31,000	442,686
2024-08-23	14.52	14.14	14.52	14	-1.67%	130	32,100	453,864
2024-08-22	14.84	14.38	14.9	14.2	-3.36%	234	72,200	1,046,054
2024-08-21	15.08	14.88	15.08	14.72	-1.33%	120	40,200	596,768
2024-08-20	15.18	15.08	15.32	15	-1.05%	121	41,100	619,646
2024-08-19	15.64	15.24	15.64	15.2	-2.31%	62	13,300	204,420
2024-08-16	15.56	15.6	15.68	15.5	-0.13%	62	17,600	274,082
2024-08-15	15.64	15.62	15.72	15.52	+0.77%	71	19,900	311,356
2024-08-14	15.42	15.5	15.88	15.4	+0.78%	75	15,700	244,832
2024-08-13	15.08	15.38	15.38	14.88	+2.12%	142	33,700	510,660
2024-08-12	15.04	15.06	15.12	14.8	-0.92%	137	30,300	454,196
2024-08-09	15.24	15.2	15.26	15.1	+0.13%	46	9,700	147,180
2024-08-08	15.44	15.18	15.54	15	-1.17%	117	24,400	372,090
2024-08-07	15.64	15.36	15.64	15.18	-0.13%	66	21,300	327,140
2024-08-06	15.18	15.38	15.72	15.18	-2.16%	81	34,900	541,870
2024-08-05	15.8	15.72	15.8	15.12	-1.01%	112	40,100	616,426
2024-08-02	15.84	15.88	15.9	15.6	-0.25%	50	18,900	298,774
2024-08-01	15.76	15.92	16	15.76	+0.51%	54	19,000	302,248
2024-07-31	15.56	15.84	16.08	15.48	+1.02%	58	20,100	319,458
2024-07-30	15.46	15.68	15.68	15.3	0.00%	96	24,900	386,396
2024-07-29	15.76	15.68	15.92	15.48	-1.26%	58	16,200	253,192
2024-07-26	16.04	15.88	16.1	15.62	+0.13%	96	28,300	448,936
2024-07-25	15.76	15.86	16.06	15.74	+0.51%	60	15,600	247,504
2024-07-24	15.76	15.78	15.78	15.74	+1.02%	37	9,700	152,882
2024-07-23	15.82	15.62	15.84	15.54	-1.39%	51	16,200	253,616
2024-07-22	15.6	15.84	15.84	15.5	+1.54%	53	14,000	219,378
2024-07-19	15.56	15.6	15.6	15.52	+1.30%	37	25,400	395,836
2024-07-18	15.38	15.4	15.54	15.32	-0.26%	20	4,000	61,720
2024-07-17	15.48	15.44	15.56	15.38	0.00%	50	36,400	561,532
2024-07-16	15.22	15.44	15.5	15.18	0.00%	60	19,300	296,146
2024-07-15	15.58	15.44	15.6	15.12	+0.92%	64	20,400	315,938
2024-07-12	15.62	15.3	15.68	15.28	-1.67%	45	30,800	479,134
2024-07-11	15.5	15.56	15.56	15.24	+1.83%	59	63,700	978,400
2024-07-10	15.48	15.28	15.98	15.08	-0.13%	146	69,200	1,071,898
2024-07-09	15.48	15.3	15.58	14.92	-1.92%	124	34,300	523,690
2024-07-08	15.54	15.6	15.84	15.34	+1.30%	149	49,800	771,934
2024-07-05	15.26	15.4	15.42	15.12	+0.79%	69	24,900	381,150
2024-07-04	15.32	15.28	15.6	15.26	-0.39%	119	46,600	716,394
2024-07-03	15.2	15.34	15.48	15.16	+0.52%	79	30,900	472,832
2024-07-02	15.18	15.26	15.4	14.7	+0.13%	203	74,100	1,124,452
2024-07-01	15.24	15.24	15.26	15.16	+0.53%	44	5,900	89,780
2024-06-28	15.22	15.16	15.38	14.88	-0.13%	102	24,300	368,996
2024-06-27	15.32	15.18	15.42	14.88	-0.65%	137	31,800	482,362
2024-06-26	15.56	15.28	15.64	15.12	-1.16%	146	40,800	627,688
2024-06-25	15.84	15.46	16	15.2	-1.28%	71	17,900	277,364
2024-06-24	15.76	15.66	15.78	15.44	-0.25%	46	7,700	120,366
2024-06-21	15.42	15.7	15.7	15.36	+2.08%	81	15,300	237,502
2024-06-20	15.18	15.38	16.1	15.18	+2.40%	103	29,100	450,742
2024-06-19	15.54	15.02	15.78	15.02	-4.33%	57	23,800	368,424
2024-06-18	16.26	15.7	16.26	15.62	-2.85%	71	17,700	280,288
2024-06-17	16.18	16.16	16.28	16.16	0.00%	51	13,700	221,674
2024-06-14	15.76	16.16	16.18	15.76	+2.80%	121	33,300	533,262
2024-06-13	15.5	15.72	15.72	14.7	+1.16%	202	77,800	1,190,924
2024-06-11	17.02	15.54	17.02	14.92	-9.23%	791	476,300	7,425,138
2024-06-10	16.66	17.12	17.18	16.2	-4.14%	437	200,600	3,365,328
2024-06-07	17.48	17.86	17.88	17.42	+2.17%	237	124,500	2,195,548
2024-06-06	17.5	17.48	17.76	17.42	+0.92%	118	39,600	698,442
2024-06-05	17.02	17.32	17.84	17.02	+1.76%	363	125,100	2,183,212
2024-06-04	16.48	17.02	17.5	16.2	+5.45%	432	160,700	2,734,120
2024-06-03	16.54	16.14	17.08	15.8	-3.70%	239	93,800	1,527,560
2024-05-31	17	16.76	17	15.8	-1.06%	254	110,000	1,806,844
2024-05-30	17.32	16.94	17.52	16.94	-1.74%	174	44,700	770,894
2024-05-29	17.58	17.24	17.62	17.22	-1.37%	122	53,200	925,178
2024-05-28	17.7	17.48	17.8	17.26	-0.91%	172	35,500	623,460
2024-05-27	18.1	17.64	18.2	17.56	-2.22%	198	63,700	1,136,614
2024-05-24	18.44	18.04	18.46	17.7	-1.10%	222	80,400	1,455,126
2024-05-23	18.56	18.24	18.56	18.16	-0.65%	79	15,900	290,924
2024-05-22	18.3	18.36	18.56	18.12	-0.11%	101	25,100	459,886
2024-05-21	18.46	18.38	18.74	18.02	-0.33%	203	57,200	1,044,446
2024-05-20	18.64	18.44	18.94	18.06	-0.32%	258	79,100	1,466,818
2024-05-17	18.44	18.5	18.76	18.24	+0.33%	183	63,500	1,172,950
2024-05-16	18.76	18.44	18.8	18.02	-0.86%	424	176,100	3,229,498
2024-05-15	18.92	18.6	18.92	18.58	-0.85%	220	116,300	2,172,432
2024-05-14	18.94	18.76	19.2	18.6	-0.21%	336	200,600	3,762,454
2024-05-13	19.8	18.8	20.46	18.32	-4.86%	1044	630,800	12,121,414
2024-05-10	19.54	19.76	20.16	19.22	-0.10%	494	157,400	3,086,018
2024-05-08	19.88	19.78	20.32	19.52	-0.40%	205	77,900	1,547,826
2024-05-07	19.54	19.86	20	19.44	+1.95%	174	50,400	992,446
2024-05-06	19.48	19.48	19.54	19.4	0.00%	107	54,600	1,064,802
2024-05-03	19.44	19.48	19.56	19.16	+0.21%	161	48,800	943,226
2024-05-02	19.16	19.44	19.5	19.16	+0.52%	174	81,200	1,571,774
2024-04-30	19.44	19.34	19.46	19	-0.41%	291	98,800	1,895,358
2024-04-29	19.52	19.42	19.72	19.28	-1.32%	340	112,700	2,194,186
2024-04-27	19.54	19.68	19.78	19.38	+0.82%	158	87,900	1,717,480
2024-04-26	19.58	19.52	19.86	19.24	-0.31%	248	109,600	2,138,350
2024-04-25	20.44	19.58	20.44	18.72	-6.58%	1949	636,400	12,477,342
2024-04-24	20.44	20.96	21.4	20.04	+2.54%	315	99,100	2,059,318
2024-04-23	20.78	20.44	20.94	20.2	-1.54%	288	74,900	1,532,044
2024-04-22	20.96	20.76	21.18	20.74	-0.29%	206	44,800	941,482
2024-04-19	20.54	20.82	20.86	20.12	+1.76%	213	48,800	1,000,200
2024-04-18	20.86	20.46	20.88	20.38	-1.16%	97	34,100	699,608
2024-04-17	21.08	20.7	21.4	20.22	-1.52%	410	132,500	2,751,098
2024-04-16	20.82	21.02	21.38	20.42	+2.04%	206	49,400	1,030,904
2024-04-15	20.64	20.6	21.86	20.32	+0.10%	481	174,000	3,642,270
2024-04-12	20.02	20.58	20.66	19.88	+3.11%	230	82,700	1,686,206
2024-04-11	20.02	19.96	20.08	19.8	+0.71%	92	21,700	432,558
2024-04-10	19.66	19.82	20.04	19.42	-0.30%	116	34,300	677,966
2024-04-09	19.86	19.88	20.02	19.62	+0.20%	113	40,800	811,442
2024-04-08	19.64	19.84	19.98	19.3	+1.12%	132	36,300	713,908
2024-04-05	19.5	19.62	19.88	19.46	+0.20%	88	32,700	641,684
2024-04-04	19.62	19.58	19.62	19.38	-0.31%	53	13,100	255,822
2024-04-03	19.68	19.64	19.68	19.36	+0.72%	57	19,900	389,026
2024-04-02	19.5	19.5	19.7	19.32	-0.10%	56	22,500	439,756
2024-04-01	19.88	19.52	19.96	19.32	-1.71%	127	26,300	515,978
2024-03-29	19.8	19.86	20.04	19.5	-0.90%	128	27,400	540,794
2024-03-28	19.5	20.04	20.04	19.48	+2.77%	114	25,400	499,558
2024-03-27	20.38	19.5	20.38	19.44	-2.11%	313	60,300	1,190,668
2024-03-26	18.96	19.92	20.68	18.96	+4.95%	655	185,200	3,648,738
2024-03-25	18.9	18.98	19.38	18.9	+0.42%	87	15,000	286,054
2024-03-22	18.96	18.9	19.3	18.7	-0.21%	138	30,000	570,928
2024-03-21	18.9	18.94	19.14	18.9	+0.11%	105	32,200	612,542
2024-03-20	18.66	18.92	19.72	18.4	+0.75%	495	119,100	2,263,326
2024-03-19	18.92	18.78	19.06	18.72	-0.63%	71	17,400	328,784
2024-03-18	19.04	18.9	19.1	18.9	-0.63%	74	43,600	830,120
2024-03-15	19.2	19.02	19.2	18.96	-0.73%	55	9,400	179,164
2024-03-14	19.5	19.16	19.6	19.04	-1.64%	169	48,500	943,150
2024-03-13	19.06	19.48	20.98	18.86	+3.73%	677	204,100	4,027,936
2024-03-12	18.68	18.78	19.1	18.5	+0.11%	95	34,900	658,632
2024-03-11	18.8	18.76	18.92	18.66	-0.21%	51	39,700	744,472
2024-03-07	18.72	18.8	18.88	18.4	+1.08%	93	27,800	517,346
2024-03-06	18.5	18.6	18.94	18.36	+0.65%	151	39,100	729,456
2024-03-05	18.62	18.48	18.66	18.3	-0.65%	86	15,300	283,146
2024-03-04	18.6	18.6	18.64	18.38	-0.32%	71	19,400	359,050
2024-03-01	18.62	18.66	18.76	18.1	-0.11%	104	20,300	376,174
2024-02-29	18.38	18.68	18.78	18.22	+1.19%	90	25,100	461,688
2024-02-28	18.74	18.46	19	18.42	-0.43%	108	26,200	490,750
2024-02-27	18.56	18.54	18.74	18.42	+0.11%	76	15,200	282,286
2024-02-26	18	18.52	18.54	18	+2.89%	66	11,200	205,436
2024-02-22	17.96	18	18.1	17.84	+0.22%	90	15,700	282,100
2024-02-21	18	17.96	18.16	17.7	-2.92%	200	36,300	652,718
2024-02-20	18.56	18.5	18.6	17.96	-0.75%	191	37,900	691,720
2024-02-19	18.64	18.64	19.08	18.4	-0.11%	103	22,500	420,418
2024-02-16	18.7	18.66	18.88	18.56	+0.32%	158	41,500	775,276
2024-02-15	18.48	18.6	18.6	18.32	+0.54%	78	13,300	245,524
2024-02-14	18.68	18.5	19	18.42	-0.86%	210	49,500	923,488
2024-02-13	18.3	18.66	18.66	17.98	+3.44%	156	35,400	646,424
2024-02-12	18.38	18.04	18.38	17.76	-1.42%	294	72,000	1,294,162
2024-02-09	19.08	18.3	19.1	18.26	-3.99%	441	128,600	2,382,084
2024-02-08	19.24	19.06	19.3	18.92	-1.14%	116	26,400	503,556
2024-02-07	19.22	19.28	19.34	19.1	+0.52%	72	13,900	267,688
2024-02-06	19.12	19.18	19.58	19.06	-0.21%	168	52,000	1,003,584
2024-02-05	19.08	19.22	19.38	19.08	+0.63%	93	27,000	518,776
2024-02-02	19.4	19.1	19.4	18.66	-1.55%	236	92,300	1,758,488
2024-02-01	19.54	19.4	19.58	19.4	-0.72%	106	55,400	1,078,700
2024-01-31	19.7	19.54	19.72	19.32	-0.31%	159	57,800	1,129,026
2024-01-30	20.16	19.6	20.16	19.52	-2.10%	139	43,000	850,726
2024-01-29	19.74	20.02	20.12	19.7	+1.11%	149	43,800	871,160
2024-01-26	19.72	19.8	20.5	19.52	+0.41%	256	86,900	1,742,410
2024-01-25	19.48	19.72	21.2	19.48	+1.75%	855	381,000	7,727,648
2024-01-24	19.48	19.38	19.5	19.24	-0.51%	268	83,500	1,618,694
2024-01-23	19.38	19.48	19.52	19.2	+1.14%	164	43,300	838,988
2024-01-22	18.94	19.26	19.3	18.76	+1.05%	237	61,200	1,167,950
2024-01-19	18.96	19.06	19.26	18.72	+0.42%	188	42,000	795,588
2024-01-18	18.94	18.98	19.3	18.92	-0.42%	189	61,800	1,180,278
2024-01-17	18.66	19.06	19.1	18.66	+2.25%	164	58,100	1,097,780
2024-01-16	18.82	18.64	19.14	18.3	-0.53%	282	115,500	2,157,196
2024-01-15	18.7	18.74	18.94	18.6	+0.21%	155	40,600	760,952
2024-01-12	18.86	18.7	18.88	17.74	-0.85%	519	180,500	3,330,686
2024-01-11	18.56	18.86	18.9	18.42	+2.28%	117	51,500	960,262
2024-01-10	18.38	18.44	18.52	18.22	-0.22%	91	42,700	784,874
2024-01-09	18.48	18.48	18.66	18.16	-0.32%	127	37,700	694,960
2024-01-08	17.4	18.54	18.78	17.26	+5.22%	414	128,800	2,358,576
2024-01-05	16.8	17.62	17.62	16.72	+5.51%	216	174,500	2,985,208
2024-01-04	16.7	16.7	17	16.54	-1.07%	187	143,400	2,426,364
2024-01-03	16.44	16.88	17	16	0.00%	179	55,300	910,576

Архив котировок акции KRSBP по годам

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