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)
2025-12-30	21.94	22.16	22.18	21.86	+0.73%	53	14,200	312,300
2025-12-29	22	22	22.72	21.82	-0.09%	249	94,600	2,110,960
2025-12-26	21.48	22.02	22.04	21.48	+1.57%	80	44,300	970,984
2025-12-25	20.94	21.68	21.8	20.94	+3.83%	86	37,500	797,234
2025-12-24	22.08	20.88	22.4	20.7	-5.43%	155	81,400	1,739,200
2025-12-23	21.88	22.08	22.6	21.88	+0.82%	154	50,000	1,109,548
2025-12-22	22.86	21.9	22.88	21.9	-3.10%	146	77,900	1,738,986
2025-12-19	22.94	22.6	23.1	22.6	-1.48%	37	27,600	631,826
2025-12-18	22.3	22.94	22.94	22.3	+2.87%	23	5,200	118,264
2025-12-17	22.66	22.3	22.74	22.3	-0.36%	52	15,400	346,454
2025-12-16	22.76	22.38	22.96	22.3	-0.80%	44	11,700	263,944
2025-12-15	23.28	22.56	23.28	22.4	-2.76%	82	22,100	502,256
2025-12-12	23.7	23.2	23.7	22.92	-0.77%	60	15,300	356,028
2025-12-11	23.52	23.38	23.52	23.28	-1.18%	42	18,100	423,010
2025-12-10	22.96	23.66	23.78	22.82	+3.23%	112	39,000	913,288
2025-12-09	23	22.92	23.1	22.92	-0.35%	31	7,400	170,142
2025-12-08	22.98	23	23	22.84	+0.61%	57	36,500	838,180
2025-12-05	22.98	22.86	23	22.84	-0.52%	28	3,900	89,468
2025-12-04	22.96	22.98	23	22.68	+1.95%	45	14,400	329,744
2025-12-03	22.62	22.54	23	22.54	+0.09%	59	13,600	310,198
2025-12-02	22.38	22.52	22.86	22.34	+0.63%	53	12,900	290,736
2025-12-01	22.5	22.38	22.64	22.24	-0.27%	35	12,800	287,392
2025-11-28	22.2	22.44	22.44	22.1	+1.81%	15	3,500	78,166
2025-11-27	22.16	22.04	22.42	22.04	-0.54%	42	12,100	269,316
2025-11-26	22.76	22.16	22.86	22.16	-2.64%	74	36,400	821,472
2025-11-25	22.52	22.76	22.78	22.4	+1.25%	105	29,300	664,930
2025-11-24	22.86	22.48	22.86	22.1	-0.71%	33	14,100	318,054
2025-11-21	22.76	22.64	22.94	22.5	-0.26%	47	82,000	1,866,300
2025-11-20	22.68	22.7	22.7	22.34	+1.70%	37	8,600	194,514
2025-11-19	22.52	22.32	22.7	21.72	-1.06%	95	28,600	641,696
2025-11-18	21.92	22.56	22.8	21.58	+2.83%	270	165,800	3,676,286
2025-11-17	21.34	21.94	21.94	20.92	+4.08%	139	60,500	1,296,680
2025-11-14	21.3	21.08	21.38	20.8	-1.22%	48	15,100	319,626
2025-11-13	20.48	21.34	21.68	20.28	+4.10%	251	187,900	3,978,540
2025-11-12	20.04	20.5	20.5	20.04	+1.79%	63	32,400	660,236
2025-11-11	20.06	20.14	20.16	20	+1.21%	25	6,300	126,528
2025-11-10	20.14	19.9	20.18	19.72	-0.50%	63	23,200	462,794
2025-11-07	20.12	20	20.12	19.92	-0.60%	18	6,200	124,264
2025-11-06	19.94	20.12	20.2	19.74	+0.20%	125	35,000	697,012
2025-11-05	20.14	20.08	20.26	19.88	-0.10%	68	17,400	349,388
2025-11-03	20.28	20.1	20.28	19.82	+0.20%	25	5,800	116,196
2025-11-01	19.7	20.06	20.28	19.7	+0.70%	57	13,800	276,932
2025-10-31	20	19.92	20.2	19.66	+0.50%	94	27,300	543,914
2025-10-30	19.76	19.82	19.98	19.76	+0.20%	17	2,900	57,756
2025-10-29	20.12	19.78	20.12	19.78	-0.80%	28	4,100	81,880
2025-10-28	19.64	19.94	19.96	19.64	+0.50%	48	11,000	217,694
2025-10-27	19.78	19.84	20	19.62	+0.30%	51	15,400	305,602
2025-10-24	20.12	19.78	20.14	19.78	-1.49%	43	9,700	193,558
2025-10-23	19.98	20.08	20.14	19.98	-0.40%	24	4,400	88,106
2025-10-22	20.1	20.16	20.3	19.96	+0.90%	15	4,100	82,592
2025-10-21	20.06	19.98	20.12	19.92	-0.60%	21	2,900	58,066
2025-10-20	20	20.1	20.4	19.8	+0.50%	156	32,000	640,672
2025-10-17	20.12	20	20.12	19.8	-0.60%	29	8,600	171,970
2025-10-16	19.8	20.12	20.16	19.8	+1.51%	28	8,700	173,384
2025-10-15	19.64	19.82	20.16	19.54	+0.81%	57	25,300	499,504
2025-10-14	20.04	19.66	20.16	19.66	-0.20%	61	13,600	269,596
2025-10-13	19.74	19.7	20.22	19.3	-0.30%	179	181,100	3,622,280
2025-10-10	19.94	19.76	20.56	19.7	-0.30%	88	30,900	617,882
2025-10-09	19.88	19.82	20.22	19.82	-0.50%	51	14,900	297,342
2025-10-08	20.18	19.92	20.2	19.86	-1.19%	51	18,000	361,174
2025-10-07	20.18	20.16	20.26	20.02	-0.40%	31	6,400	128,754
2025-10-06	19.72	20.24	20.26	19.64	+2.02%	50	11,700	233,848
2025-10-03	20	19.84	20.06	19.66	-1.59%	61	18,600	368,506
2025-10-02	20.1	20.16	20.16	19.82	+1.10%	36	12,300	245,474
2025-10-01	20.08	19.94	20.2	19.94	+0.20%	28	5,400	108,486
2025-09-30	19.96	19.9	20.5	19.9	-0.50%	102	41,600	842,830
2025-09-29	19.94	20	20.2	19.7	+0.20%	167	49,100	980,254
2025-09-26	19.78	19.96	19.98	19.58	+0.71%	72	20,600	409,600
2025-09-25	19.66	19.82	20.16	19.62	+0.10%	116	17,600	350,376
2025-09-24	19.62	19.8	19.82	19.6	+0.71%	102	51,100	1,006,568
2025-09-23	19.94	19.66	19.96	19.5	-0.91%	150	105,700	2,098,532
2025-09-22	20.08	19.84	20.22	19.64	-1.20%	115	75,800	1,509,858
2025-09-19	20.22	20.08	20.28	19.88	-0.69%	102	28,400	570,032
2025-09-18	20.24	20.22	20.3	20	-0.39%	18	4,200	84,808
2025-09-17	20.26	20.3	20.68	20.1	+0.30%	59	7,800	158,558
2025-09-16	20.44	20.24	21.2	20.18	-0.49%	112	48,400	988,666
2025-09-15	20.6	20.34	20.66	19.98	+0.10%	74	13,100	268,410
2025-09-12	20.36	20.32	20.56	20.24	+0.59%	108	34,500	705,098
2025-09-11	20.14	20.2	20.68	20.02	+0.60%	140	41,500	840,202
2025-09-10	20.08	20.08	20.22	20	-0.40%	58	20,700	415,592
2025-09-09	20.44	20.16	20.44	20.04	-0.10%	64	13,600	274,182
2025-09-08	19.92	20.18	20.66	19.92	+0.80%	95	26,500	532,370
2025-09-05	20.06	20.02	20.1	19.86	+0.81%	71	12,300	246,046
2025-09-04	19.94	19.86	20.08	19.86	+0.10%	52	6,000	119,770
2025-09-03	19.96	19.84	19.98	19.8	-0.10%	37	12,200	242,552
2025-09-02	20.04	19.86	20.14	19.86	-1.10%	53	9,500	190,154
2025-09-01	20.06	20.08	20.36	19.64	+0.20%	119	33,900	678,668
2025-08-29	20.16	20.04	20.44	20	-0.60%	58	12,400	248,974
2025-08-28	19.96	20.16	20.28	19.94	0.00%	20	6,300	126,452
2025-08-27	20	20.16	20.2	19.86	+0.30%	101	15,400	308,826
2025-08-26	19.84	20.1	20.12	19.84	+1.41%	86	16,400	327,818
2025-08-25	19.98	19.82	20.38	19.8	-1.00%	104	30,000	599,292
2025-08-22	20.16	20.02	20.54	19.5	-2.53%	238	54,600	1,094,608
2025-08-21	20.66	20.54	21.42	20.48	+0.69%	119	64,500	1,345,214
2025-08-20	20.2	20.4	20.58	20.2	+1.09%	47	14,100	287,752
2025-08-19	19.96	20.18	20.36	19.72	+1.31%	139	35,400	711,182
2025-08-18	19.82	19.92	20.34	19.38	+0.50%	273	66,000	1,313,524
2025-08-15	19.78	19.82	19.88	19.7	+0.10%	59	13,700	271,418
2025-08-14	19.8	19.8	19.9	19.76	-0.30%	44	6,300	125,002
2025-08-13	19.98	19.86	19.98	19.7	-0.10%	19	4,900	97,208
2025-08-12	19.92	19.88	20.14	19.68	-0.20%	49	12,500	247,828
2025-08-11	19.94	19.92	20.3	19.92	-0.10%	118	26,900	540,428
2025-08-08	20.04	19.94	20.2	19.86	-0.70%	74	16,100	321,822
2025-08-07	20.02	20.08	20.44	20	+1.21%	145	28,500	575,606
2025-08-06	20.38	19.84	20.38	19.5	-2.75%	199	46,900	934,520
2025-08-05	20.26	20.4	21	20	+0.39%	162	33,800	691,432
2025-08-04	19.8	20.32	21.4	19.62	+2.73%	290	85,100	1,738,110
2025-08-01	19.64	19.78	19.94	19.3	+1.54%	177	56,200	1,104,200
2025-07-31	19.5	19.48	20.32	19.04	+1.56%	237	54,300	1,067,228
2025-07-30	18.8	19.18	19.34	18.8	+1.70%	120	19,100	363,564
2025-07-29	18.86	18.86	18.88	18.42	+1.95%	173	24,900	465,436
2025-07-28	19.08	18.5	19.08	18.5	-3.04%	172	38,900	728,410
2025-07-25	18.96	19.08	19.7	18.92	+1.38%	135	32,800	631,530
2025-07-24	18.48	18.82	18.96	18.14	+2.06%	124	33,900	631,902
2025-07-23	17.92	18.44	18.44	17.76	+3.83%	92	19,100	347,098
2025-07-22	17.58	17.76	17.76	17.38	+2.07%	64	15,600	274,914
2025-07-21	17.06	17.4	17.58	16.74	+2.23%	112	32,400	557,822
2025-07-18	16.96	17.02	17.62	16.48	+0.12%	210	84,900	1,445,416
2025-07-17	16.88	17	17.06	16.2	+0.83%	112	44,500	747,686
2025-07-16	16.62	16.86	16.96	16.54	+1.81%	88	25,900	433,570
2025-07-15	16.54	16.56	16.74	16.42	+0.61%	59	15,900	263,440
2025-07-14	16.14	16.46	16.5	15.82	+1.98%	111	25,700	417,424
2025-07-11	16	16.14	16.58	15.94	+0.62%	87	24,800	400,310
2025-07-10	16	16.04	16.1	15.92	+0.38%	50	31,200	500,074
2025-07-09	16.36	15.98	16.42	15.82	-2.32%	102	38,000	609,288
2025-07-08	16.54	16.36	16.82	15.92	-1.56%	211	84,700	1,374,588
2025-07-07	16.84	16.62	17.04	16.32	-1.31%	118	21,900	365,752
2025-07-04	17.18	16.84	17.22	16.52	-1.98%	188	51,000	856,172
2025-07-03	17.2	17.18	17.26	17.12	-0.35%	60	10,200	175,256
2025-07-02	17.64	17.24	17.68	17.02	-2.16%	93	25,600	444,282
2025-07-01	17.24	17.62	17.8	17.06	+2.92%	146	62,600	1,093,774
2025-06-30	16.68	17.12	17.68	16.44	+2.64%	138	37,000	625,042
2025-06-27	16.56	16.68	16.74	16.5	+1.21%	71	17,100	284,468
2025-06-26	16.36	16.48	16.94	16.26	+1.48%	133	33,500	554,200
2025-06-25	16.16	16.24	16.34	16.1	-0.12%	116	34,100	551,550
2025-06-24	17	16.26	17	16.14	-4.35%	133	58,300	962,218
2025-06-23	17.02	17	17.06	16.72	+0.12%	87	23,700	399,832
2025-06-20	17.06	16.98	17.06	16.42	-0.70%	132	30,400	510,854
2025-06-19	17	17.1	17.4	16.52	0.00%	185	54,100	917,012
2025-06-18	15.58	17.1	17.4	15.52	-12.67%	731	310,800	5,144,346
2025-06-17	20.18	19.58	20.4	18.9	-2.97%	475	185,400	3,634,370
2025-06-16	21	20.18	21.1	19.78	-3.90%	593	239,800	4,866,946
2025-06-13	21.06	21	21.06	20.7	+0.38%	131	50,400	1,055,622
2025-06-11	21.06	20.92	21.2	20.9	-0.38%	176	68,200	1,434,224
2025-06-10	21	21	21.1	20.86	+0.67%	126	54,700	1,145,252
2025-06-09	20.68	20.86	21	20.5	+0.97%	181	118,600	2,474,844
2025-06-06	20.76	20.66	20.98	20.2	-0.39%	198	51,300	1,059,854
2025-06-05	20	20.74	20.78	19.72	+5.49%	255	189,800	3,826,892
2025-06-04	19.76	19.66	20	19.5	+1.24%	185	67,300	1,324,394
2025-06-03	19.8	19.42	19.9	18.24	-1.32%	312	107,800	2,075,480
2025-06-02	19.76	19.68	20	19.66	-0.40%	121	49,600	985,464
2025-05-30	19.6	19.76	20.26	19.6	+0.92%	83	53,900	1,072,696
2025-05-29	19.68	19.58	19.68	19.04	+1.87%	61	13,800	267,514
2025-05-28	19.7	19.22	19.72	19.14	-0.41%	71	25,000	484,484
2025-05-27	19.54	19.3	19.96	19.3	-1.23%	58	37,500	733,298
2025-05-26	19.62	19.54	20.3	19.54	-0.31%	108	29,300	581,072
2025-05-23	19.64	19.6	19.74	19.54	-0.20%	51	11,700	229,558
2025-05-22	19.62	19.64	19.7	19.6	+0.31%	68	61,500	1,210,156
2025-05-21	19.62	19.58	19.86	19.04	+0.31%	148	54,300	1,060,682
2025-05-20	19.68	19.52	19.68	19.4	-0.81%	103	137,700	2,692,454
2025-05-19	18.78	19.68	19.92	18.78	+6.26%	428	232,200	4,525,520
2025-05-16	18.8	18.52	19	18.34	-1.17%	113	50,100	939,888
2025-05-15	18.56	18.74	18.78	18.56	+1.08%	86	45,600	850,360
2025-05-14	18.08	18.54	18.6	18.04	+2.54%	142	100,300	1,842,634
2025-05-13	17.8	18.08	18.08	17.66	+2.38%	87	52,100	928,236
2025-05-12	17.62	17.66	18.18	17.34	+0.34%	148	69,800	1,243,722
2025-05-08	17.4	17.6	17.88	17.38	+1.15%	79	39,000	684,480
2025-05-07	17.36	17.4	17.48	17.1	+0.35%	76	23,000	398,316
2025-05-06	17.16	17.34	17.78	16.84	+3.34%	161	50,300	878,424
2025-05-05	16.86	16.78	17.48	16.52	+2.69%	263	93,500	1,598,310
2025-05-02	16.12	16.34	16.34	16	+3.16%	31	11,300	182,944
2025-04-30	15.92	15.84	16.28	15.42	-0.50%	99	59,700	943,328
2025-04-29	16.46	15.92	16.46	15.92	-2.69%	36	9,100	146,356
2025-04-28	16.4	16.36	16.58	16.26	+0.62%	68	29,100	477,502
2025-04-25	15.72	16.26	16.46	15.72	+3.04%	104	43,700	710,888
2025-04-24	15.62	15.78	15.78	15.6	+1.02%	19	4,700	73,924
2025-04-23	15.74	15.62	15.78	15.56	-1.01%	15	5,200	81,530
2025-04-22	15.76	15.78	15.78	15.54	+0.38%	15	3,400	53,252
2025-04-21	15.24	15.72	15.76	15.24	+3.15%	62	16,200	251,308
2025-04-18	15.96	15.24	15.96	15.24	-4.51%	54	23,500	366,326
2025-04-17	15.74	15.96	16.28	15.52	+1.66%	86	39,600	632,106
2025-04-16	15.48	15.7	15.96	15.3	+1.29%	73	21,200	331,066
2025-04-15	15.3	15.5	15.5	15.3	+0.78%	26	8,300	127,962
2025-04-14	15.06	15.38	15.58	14.96	+1.72%	52	25,500	387,588
2025-04-11	15.1	15.12	15.2	14.94	+0.27%	27	6,100	92,066
2025-04-10	14.66	15.08	15.18	14.64	+3.86%	54	13,900	208,250
2025-04-09	15.08	14.52	15.08	14.28	-4.35%	56	13,400	195,168
2025-04-08	15.28	15.18	15.28	14.76	+2.29%	36	11,100	165,042
2025-04-07	15.32	14.84	15.74	13.8	-7.13%	481	191,800	2,784,474
2025-04-04	16.04	15.98	16.26	15.68	-0.87%	118	32,600	522,328
2025-04-03	16.32	16.12	16.38	16	+0.12%	39	23,000	372,446
2025-04-02	16.38	16.1	16.5	16.1	-1.35%	22	6,000	98,332
2025-04-01	16.48	16.32	16.5	16.32	-0.97%	26	18,800	309,888
2025-03-31	15.9	16.48	16.48	15.62	+3.00%	86	45,900	744,170
2025-03-28	16.14	16	16.24	15.88	-0.74%	63	57,000	911,372
2025-03-27	16.36	16.12	16.48	16.12	-1.83%	41	21,900	356,334
2025-03-26	16.56	16.42	16.6	16.42	-0.36%	13	2,000	33,034
2025-03-25	16.46	16.48	16.64	16.46	-0.48%	23	8,600	141,726
2025-03-24	16.76	16.56	16.84	16.44	-1.19%	30	13,200	219,644
2025-03-21	16.78	16.76	17	16.4	+0.72%	48	29,500	493,524
2025-03-20	16.74	16.64	16.8	16.64	-0.83%	15	2,500	41,738
2025-03-19	16.86	16.78	16.86	16.58	+0.60%	36	16,300	271,884
2025-03-18	16.9	16.68	16.94	16.68	-0.71%	28	9,900	166,066
2025-03-17	16.8	16.8	17.28	16.66	+1.33%	102	44,000	747,916
2025-03-14	16.62	16.58	16.84	16.56	-0.84%	43	14,600	242,844
2025-03-13	16.76	16.72	17	16.52	+1.70%	57	37,100	620,590
2025-03-12	16.88	16.44	17.08	16.44	-2.72%	94	64,600	1,075,504
2025-03-11	16.16	16.9	16.9	16.08	+4.45%	224	115,400	1,911,128
2025-03-10	16.38	16.18	16.38	15.9	+0.50%	41	16,500	265,056
2025-03-07	16.4	16.1	16.46	16.1	-1.83%	48	17,000	276,562
2025-03-06	16.4	16.4	16.52	16.22	0.00%	23	9,900	162,292
2025-03-05	16.28	16.4	16.52	16.24	+0.61%	64	23,900	390,706
2025-03-04	16.26	16.3	16.3	16.08	+0.99%	52	18,600	300,738
2025-03-03	16.22	16.14	16.38	15.9	-0.49%	66	36,900	595,936
2025-02-28	16.22	16.22	16.52	16	+1.37%	52	17,300	279,462
2025-02-27	16.06	16	16.42	15.92	-0.50%	41	22,400	357,878
2025-02-26	16.52	16.08	16.52	16.02	-0.50%	34	5,200	84,320
2025-02-25	16.28	16.16	16.52	15.96	-0.86%	120	63,300	1,029,026
2025-02-24	16.1	16.3	16.3	15.9	+1.24%	78	59,500	957,776
2025-02-21	16.16	16.1	16.16	15.64	+0.12%	70	49,700	792,146
2025-02-20	16.16	16.08	16.16	16.06	+0.12%	34	28,900	466,240
2025-02-19	16.16	16.06	16.16	15.94	-0.37%	17	2,900	46,454
2025-02-18	16.1	16.12	16.2	15.96	-0.25%	43	20,700	332,376
2025-02-17	16.32	16.16	16.32	15.94	0.00%	77	30,500	490,504
2025-02-14	16.36	16.16	16.42	16.08	-0.86%	55	21,600	351,202
2025-02-13	16.28	16.3	16.34	15.92	+2.39%	81	34,100	548,956
2025-02-12	16.12	15.92	16.28	15.9	-0.87%	40	14,700	235,500
2025-02-11	16.32	16.06	16.32	16	-0.86%	29	7,300	117,734
2025-02-10	16.38	16.2	16.52	16.2	-0.25%	28	8,800	143,320
2025-02-07	16.32	16.24	16.36	16.24	-0.73%	11	1,500	24,464
2025-02-06	16.44	16.36	16.44	16.22	-0.61%	11	4,500	73,742
2025-02-05	16.38	16.46	16.48	16.1	-0.24%	33	17,800	289,654
2025-02-04	16.28	16.5	16.52	16.28	+0.73%	28	12,300	202,244
2025-02-03	16.48	16.38	16.48	16.18	+0.86%	26	13,100	213,102
2025-01-31	16.24	16.24	16.52	16.12	+0.87%	60	15,300	249,876
2025-01-30	16.22	16.1	16.26	16.06	-0.74%	22	6,800	109,788
2025-01-29	16.3	16.22	16.3	15.94	-0.37%	62	16,100	259,258
2025-01-28	16.28	16.28	16.56	15.94	-1.57%	129	26,300	426,486
2025-01-27	16.58	16.54	16.58	16.26	+0.61%	60	15,100	248,938
2025-01-24	16.56	16.44	16.7	16.44	-0.84%	54	9,400	155,402
2025-01-23	16.22	16.58	16.74	16.22	+1.34%	66	18,100	299,122
2025-01-22	16.32	16.36	16.42	16.14	-0.37%	67	134,800	2,204,868
2025-01-21	16.26	16.42	16.66	16.08	+2.24%	91	22,600	370,382
2025-01-20	15.72	16.06	16.68	15.72	+2.16%	124	42,000	679,540
2025-01-17	15.6	15.72	15.9	15.6	-0.25%	34	11,600	183,112
2025-01-16	15.7	15.76	15.76	15.58	+0.90%	24	6,300	98,908
2025-01-15	15.56	15.62	15.64	15.56	+0.39%	20	4,500	70,158
2025-01-14	15.82	15.56	15.82	15.42	-1.02%	27	10,400	161,804
2025-01-13	15.62	15.72	15.88	15.52	+0.38%	53	19,200	301,380
2025-01-10	15.48	15.66	15.72	15.26	+1.56%	67	34,100	526,206
2025-01-09	15.44	15.42	15.72	15.22	+0.78%	76	31,000	482,892
2025-01-08	15.28	15.3	15.46	14.92	+0.13%	36	16,200	243,910
2025-01-06	15.28	15.28	15.28	14.84	-1.55%	54	14,700	222,310
2025-01-03	15.12	15.52	15.52	15.12	0.00%	54	10,900	167,418

Архив котировок акции KRSBP по годам

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