Krashojarskenergosbyt pref

KRSB
🏛️ russian-federation →
20.38
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 8.47 8.64 8.35 8.63 0.0M
2021-12-29 8.46 8.49 8.22 8.38 0.0M
2021-12-28 8.29 8.49 8.29 8.38 0.1M
2021-12-27 8.39 8.60 8.20 8.29 0.1M
2021-12-24 8.31 8.36 8.12 8.28 0.0M
2021-12-23 8.64 8.64 8.30 8.35 0.0M
2021-12-22 8.40 8.68 8.12 8.55 0.0M
2021-12-21 8.32 8.59 8.32 8.59 0.0M
2021-12-20 8.29 8.53 8.05 8.32 0.0M
2021-12-17 8.50 8.60 8.31 8.40 0.0M
2021-12-16 8.16 8.81 8.16 8.38 0.1M
2021-12-15 8.14 8.22 8.05 8.07 0.0M
2021-12-14 8.29 8.29 8.01 8.16 0.1M
2021-12-13 8.54 8.68 8.30 8.40 0.0M
2021-12-10 8.56 8.56 8.40 8.40 0.0M
2021-12-09 8.50 8.51 8.43 8.50 0.0M
2021-12-08 8.50 8.55 8.40 8.52 0.0M
2021-12-07 8.64 8.64 8.27 8.55 0.1M
2021-12-06 8.69 8.90 8.51 8.68 0.1M
2021-12-03 8.70 8.82 8.66 8.80 0.0M
2021-12-02 8.81 8.81 8.61 8.73 0.0M
2021-12-01 8.77 8.77 8.61 8.74 0.0M
2021-11-30 8.58 8.60 8.43 8.57 0.0M
2021-11-29 8.67 8.70 8.53 8.58 0.1M
2021-11-26 8.88 8.88 8.54 8.66 0.0M
2021-11-25 8.84 8.88 8.72 8.87 0.0M
2021-11-24 8.84 8.84 8.73 8.82 0.0M
2021-11-23 8.59 8.80 8.52 8.79 0.1M
2021-11-22 8.61 8.80 8.58 8.67 0.0M
2021-11-19 8.70 8.86 8.66 8.72 0.0M
2021-11-18 8.73 8.87 8.70 8.70 0.0M
2021-11-17 8.87 8.87 8.76 8.77 0.0M
2021-11-16 8.68 8.85 8.62 8.77 0.1M
2021-11-15 9.09 9.09 8.25 8.62 0.5M
2021-11-12 9.00 9.03 8.86 8.98 0.0M
2021-11-11 9.05 9.11 8.90 9.02 0.1M
2021-11-10 9.17 9.17 9.02 9.11 0.0M
2021-11-09 9.16 9.27 9.02 9.05 0.2M
2021-11-08 9.08 9.40 9.02 9.07 0.1M
2021-11-05 9.17 9.22 9.00 9.17 0.0M
2021-11-03 9.38 9.38 9.20 9.22 0.0M
2021-11-02 9.40 9.40 9.11 9.35 0.0M
2021-11-01 9.26 9.39 9.26 9.33 0.0M
2021-10-29 9.05 9.80 9.04 9.25 0.1M
2021-10-28 9.10 9.20 9.10 9.11 0.0M
2021-10-27 9.16 9.35 9.06 9.15 0.0M
2021-10-26 9.38 9.50 9.23 9.24 0.0M
2021-10-25 9.25 9.33 9.05 9.23 0.0M
2021-10-22 9.37 9.38 9.05 9.22 0.1M
2021-10-21 9.58 9.58 9.20 9.20 0.3M
2021-10-20 9.46 9.60 9.44 9.52 0.1M
2021-10-19 9.67 9.88 9.40 9.57 0.1M
2021-10-18 9.51 9.65 9.29 9.64 0.2M
2021-10-15 9.47 11.79 9.19 9.59 1.5M
2021-10-14 10.25 10.76 9.40 9.66 0.4M
2021-10-13 8.97 10.87 8.97 10.22 1.5M
2021-10-12 8.70 8.95 8.60 8.94 0.2M
2021-10-11 8.91 8.96 8.60 8.70 0.1M
2021-10-08 8.96 9.01 8.80 8.90 0.1M
2021-10-07 8.51 8.99 8.51 8.96 0.1M
2021-10-06 8.67 8.73 8.45 8.56 0.2M
2021-10-05 8.98 9.07 8.43 8.64 0.2M
2021-10-04 9.03 9.03 8.82 8.92 0.1M
2021-10-01 9.03 9.08 8.90 9.02 0.0M
2021-09-30 9.03 9.09 9.00 9.02 0.0M
2021-09-29 9.12 9.15 9.02 9.02 0.0M
2021-09-28 9.06 9.19 9.05 9.10 0.0M
2021-09-27 9.02 9.08 9.00 9.04 0.1M
2021-09-24 9.05 9.09 8.99 9.01 0.0M
2021-09-23 9.01 9.09 9.00 9.05 0.0M
2021-09-22 9.02 9.15 9.00 9.07 0.0M
2021-09-21 9.07 9.07 9.02 9.02 0.0M
2021-09-20 9.03 9.05 8.97 8.98 0.0M
2021-09-17 9.16 9.16 9.05 9.05 0.0M
2021-09-16 9.03 9.21 9.00 9.12 0.1M
2021-09-15 8.98 9.02 8.92 8.98 0.0M
2021-09-14 9.10 9.14 8.93 9.00 0.0M
2021-09-13 9.01 9.17 8.93 9.06 0.0M
2021-09-10 9.09 9.25 9.05 9.05 0.0M
2021-09-09 9.17 9.17 8.89 9.06 0.0M
2021-09-08 9.16 9.18 9.10 9.12 0.0M
2021-09-07 9.18 9.20 9.07 9.10 0.0M
2021-09-06 9.09 9.18 8.99 9.17 0.0M
2021-09-03 9.15 9.20 8.90 9.12 0.1M
2021-09-02 9.16 9.26 9.06 9.15 0.0M
2021-09-01 9.17 9.24 9.10 9.17 0.0M
2021-08-31 9.17 9.17 9.05 9.07 0.0M
2021-08-30 9.03 9.23 9.00 9.11 0.0M
2021-08-27 8.99 9.17 8.95 9.07 0.0M
2021-08-26 9.01 9.09 9.00 9.08 0.0M
2021-08-25 9.04 9.19 8.97 9.00 0.1M
2021-08-24 9.00 9.05 8.98 9.05 0.0M
2021-08-23 8.94 9.14 8.90 8.95 0.0M
2021-08-20 9.06 9.06 8.91 8.97 0.0M
2021-08-19 9.11 9.20 8.96 9.00 0.0M
2021-08-18 9.17 9.23 9.00 9.10 0.1M
2021-08-17 9.24 9.27 9.10 9.20 0.0M
2021-08-16 9.15 9.23 9.15 9.22 0.0M
2021-08-13 9.26 9.26 9.15 9.24 0.0M
2021-08-12 9.29 9.31 9.10 9.16 0.0M
2021-08-11 9.20 9.30 9.20 9.23 0.0M
2021-08-10 9.14 9.24 9.12 9.15 0.0M
2021-08-09 9.20 9.25 9.12 9.16 0.0M
2021-08-06 9.29 9.30 9.22 9.22 0.0M
2021-08-05 9.24 9.29 9.15 9.29 0.0M
2021-08-04 9.33 9.33 9.17 9.23 0.0M
2021-08-03 9.12 9.60 9.09 9.26 0.1M
2021-08-02 9.23 9.27 9.05 9.12 0.0M
2021-07-30 9.28 9.28 9.02 9.19 0.0M
2021-07-29 9.20 9.31 9.20 9.29 0.0M
2021-07-28 9.40 9.68 9.17 9.22 0.0M
2021-07-27 9.08 9.38 9.07 9.20 0.0M
2021-07-26 9.03 9.14 9.01 9.06 0.0M
2021-07-23 9.02 9.09 9.02 9.08 0.0M
2021-07-22 9.10 9.11 9.01 9.05 0.0M
2021-07-21 9.09 9.14 9.04 9.04 0.0M
2021-07-20 9.02 9.12 9.02 9.09 0.0M
2021-07-19 9.00 9.07 8.98 9.04 0.0M
2021-07-16 9.20 9.20 9.02 9.02 0.0M
2021-07-15 9.05 9.29 9.00 9.05 0.0M
2021-07-14 9.08 9.13 9.02 9.07 0.0M
2021-07-13 9.25 9.25 9.05 9.07 0.0M
2021-07-12 9.08 9.15 9.03 9.08 0.0M
2021-07-09 9.16 9.16 9.00 9.07 0.0M
2021-07-08 9.09 9.21 9.06 9.21 0.0M
2021-07-07 9.04 9.26 9.03 9.21 0.0M
2021-07-06 9.21 9.23 9.01 9.04 0.1M
2021-07-05 9.24 9.26 9.12 9.18 0.0M
2021-07-02 9.20 9.24 9.13 9.19 0.0M
2021-07-01 9.17 9.30 9.16 9.23 0.0M
2021-06-30 9.16 9.24 9.15 9.22 0.0M
2021-06-29 9.26 9.27 9.00 9.15 0.1M
2021-06-28 9.25 9.25 9.10 9.23 0.0M
2021-06-25 9.33 9.33 9.06 9.22 0.0M
2021-06-24 9.47 9.47 9.27 9.31 0.0M
2021-06-23 9.40 9.50 9.37 9.40 0.0M
2021-06-22 9.26 9.35 9.20 9.28 0.0M
2021-06-21 9.33 9.33 9.15 9.26 0.0M
2021-06-18 9.49 9.72 9.32 9.40 0.0M
2021-06-17 9.55 9.58 9.31 9.47 0.0M
2021-06-16 9.50 9.65 9.37 9.58 0.0M
2021-06-15 9.50 9.82 9.37 9.58 0.1M
2021-06-14 9.65 9.65 9.40 9.52 0.0M
2021-06-11 9.53 9.59 9.35 9.49 0.1M
2021-06-10 9.54 9.67 9.33 9.51 0.1M
2021-06-09 9.51 9.67 9.30 9.55 0.1M
2021-06-08 9.89 9.89 9.40 9.53 0.1M
2021-06-07 10.02 10.05 9.50 9.67 0.6M
2021-06-04 11.09 11.20 10.61 10.79 0.7M
2021-06-03 11.25 11.58 10.84 11.07 0.4M
2021-06-02 11.20 11.68 11.20 11.37 0.4M
2021-06-01 11.03 11.34 10.90 11.23 0.3M
2021-05-31 10.50 11.20 10.32 10.95 0.3M
2021-05-28 10.35 10.54 10.06 10.35 0.1M
2021-05-27 10.61 10.76 10.25 10.26 0.1M
2021-05-26 10.60 10.70 10.44 10.55 0.0M
2021-05-25 10.60 10.73 10.20 10.70 0.2M
2021-05-24 10.76 10.76 10.44 10.61 0.1M
2021-05-21 10.94 10.94 10.60 10.82 0.1M
2021-05-20 10.59 10.96 10.50 10.90 0.1M
2021-05-19 10.61 11.13 10.30 10.55 0.2M
2021-05-18 11.22 11.38 10.51 10.98 0.1M
2021-05-17 11.90 13.64 10.51 11.25 0.8M
2021-05-14 11.01 12.38 11.01 11.55 0.4M
2021-05-13 10.40 11.58 10.40 11.19 0.6M
2021-05-12 10.58 10.68 10.40 10.55 0.1M
2021-05-11 10.24 10.45 10.24 10.39 0.1M
2021-05-10 9.89 10.20 9.77 10.15 0.1M
2021-05-07 9.81 9.98 9.70 9.90 0.1M
2021-05-06 9.74 9.80 9.60 9.80 0.1M
2021-05-05 9.81 9.81 9.58 9.72 0.1M
2021-05-04 9.66 9.80 9.60 9.78 0.2M
2021-04-30 9.72 9.89 9.34 9.61 0.1M
2021-04-29 9.48 9.98 9.44 9.90 0.2M
2021-04-28 9.44 9.78 9.44 9.53 0.1M
2021-04-27 9.47 9.58 9.30 9.45 0.3M
2021-04-26 9.29 9.58 8.93 9.37 1.1M
2021-04-23 10.10 10.50 10.10 10.32 0.1M
2021-04-22 9.97 10.28 9.81 10.27 0.2M
2021-04-21 9.57 9.87 9.57 9.80 0.1M
2021-04-20 9.76 9.76 9.50 9.67 0.0M
2021-04-19 9.52 9.79 9.50 9.73 0.0M
2021-04-16 9.78 9.80 9.52 9.56 0.1M
2021-04-15 9.65 9.96 9.43 9.52 0.1M
2021-04-14 9.77 9.96 9.76 9.95 0.2M
2021-04-13 9.65 9.74 9.65 9.74 0.1M
2021-04-12 9.69 9.75 9.58 9.65 0.0M
2021-04-09 9.70 9.70 9.55 9.58 0.0M
2021-04-08 9.68 9.73 9.62 9.73 0.0M
2021-04-07 9.72 9.75 9.50 9.75 0.0M
2021-04-06 9.61 9.72 9.61 9.72 0.0M
2021-04-05 9.62 9.79 9.60 9.60 0.0M
2021-04-02 9.59 9.98 9.40 9.74 0.0M
2021-04-01 9.25 10.00 9.25 9.78 0.1M
2021-03-31 9.22 9.42 9.22 9.42 0.0M
2021-03-30 9.39 9.39 9.25 9.37 0.0M
2021-03-29 9.12 9.47 9.10 9.46 0.1M
2021-03-26 9.25 9.49 9.10 9.19 0.1M
2021-03-25 9.54 9.54 9.11 9.17 0.1M
2021-03-24 9.42 9.62 9.32 9.32 0.1M
2021-03-23 9.45 9.65 9.43 9.56 0.0M
2021-03-22 9.87 9.87 9.41 9.74 0.0M
2021-03-19 9.79 9.85 9.64 9.64 0.0M
2021-03-18 9.91 9.94 9.53 9.74 0.0M
2021-03-17 9.65 9.82 9.64 9.82 0.0M
2021-03-16 9.76 9.89 9.65 9.73 0.0M
2021-03-15 9.98 10.03 9.80 9.80 0.1M
2021-03-12 9.81 9.95 9.50 9.82 0.0M
2021-03-11 9.77 9.95 9.42 9.76 0.2M
2021-03-10 9.32 10.00 9.27 9.61 0.3M
2021-03-09 8.98 9.25 8.70 9.18 0.1M
2021-03-05 9.21 9.21 8.86 8.97 0.0M
2021-03-04 8.96 9.27 8.87 8.99 0.0M
2021-03-03 9.06 9.16 8.77 8.96 0.0M
2021-03-02 8.84 8.96 8.66 8.84 0.1M
2021-03-01 8.29 8.82 8.29 8.82 0.1M
2021-02-26 8.59 8.60 8.38 8.42 0.0M
2021-02-25 8.45 8.64 8.33 8.55 0.1M
2021-02-24 8.32 8.40 8.25 8.29 0.0M
2021-02-22 8.65 8.65 8.44 8.44 0.0M
2021-02-20 8.51 8.64 8.43 8.44 0.0M
2021-02-19 8.16 8.83 8.16 8.49 0.2M
2021-02-18 8.54 8.54 8.10 8.25 0.0M
2021-02-17 8.31 8.63 8.31 8.39 0.0M
2021-02-16 8.55 8.66 8.40 8.55 0.0M
2021-02-15 8.41 8.72 8.41 8.54 0.1M
2021-02-12 8.28 8.87 8.26 8.39 0.1M
2021-02-11 8.37 8.41 8.19 8.25 0.0M
2021-02-10 8.27 8.29 8.14 8.25 0.0M
2021-02-09 8.23 8.24 8.16 8.19 0.0M
2021-02-08 8.29 8.36 8.12 8.25 0.0M
2021-02-05 8.22 8.91 8.16 8.20 0.1M
2021-02-04 8.17 8.36 8.10 8.19 0.0M
2021-02-03 8.02 8.29 7.83 8.09 0.1M
2021-02-02 7.97 8.71 7.87 8.19 0.1M
2021-02-01 7.88 7.98 7.85 7.86 0.0M
2021-01-29 7.99 7.99 7.75 7.85 0.0M
2021-01-28 7.81 7.99 7.81 7.99 0.0M
2021-01-27 8.00 8.01 7.81 7.86 0.0M
2021-01-26 7.82 8.00 7.81 7.98 0.0M
2021-01-25 7.76 8.00 7.76 7.92 0.0M
2021-01-22 8.09 8.09 7.81 7.94 0.0M
2021-01-21 8.08 8.08 7.90 8.01 0.0M
2021-01-20 8.00 8.23 8.00 8.18 0.0M
2021-01-19 7.85 8.07 7.85 7.99 0.0M
2021-01-18 8.02 8.08 8.00 8.05 0.0M
2021-01-15 8.05 8.18 7.82 8.05 0.0M
2021-01-14 8.27 8.27 8.01 8.13 0.0M
2021-01-13 8.37 8.37 7.80 8.24 0.0M
2021-01-12 8.11 8.38 8.11 8.20 0.0M
2021-01-11 8.10 8.40 8.01 8.29 0.0M
2021-01-08 7.82 8.08 7.82 8.08 0.0M
2021-01-06 7.86 7.95 7.86 7.94 0.0M
2021-01-05 8.10 8.10 7.78 7.96 0.1M
2021-01-04 8.00 8.00 7.90 7.90 0.0M