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
2023-12-29 16.58 16.72 16.34 16.50 0.0M
2023-12-28 16.56 16.74 16.14 16.24 0.0M
2023-12-27 16.58 17.08 16.50 16.68 0.1M
2023-12-26 16.64 16.90 16.30 16.58 0.0M
2023-12-25 17.06 17.08 16.56 16.68 0.1M
2023-12-22 16.90 17.08 16.30 16.92 0.1M
2023-12-21 16.88 17.14 16.84 16.92 0.0M
2023-12-20 16.72 17.00 16.70 16.90 0.0M
2023-12-19 16.32 17.26 16.32 16.58 0.1M
2023-12-18 15.56 17.18 15.00 16.30 0.2M
2023-12-15 14.82 15.50 14.50 15.24 0.1M
2023-12-14 14.88 15.04 14.80 14.82 0.0M
2023-12-13 14.50 15.16 14.44 14.96 0.0M
2023-12-12 14.66 14.68 14.06 14.50 0.1M
2023-12-11 14.92 14.92 14.06 14.24 0.1M
2023-12-08 15.02 15.40 14.72 14.98 0.0M
2023-12-07 15.34 15.44 14.40 15.12 0.2M
2023-12-06 15.42 15.60 15.22 15.34 0.1M
2023-12-05 15.80 15.80 14.14 15.54 0.1M
2023-12-04 16.40 16.40 15.50 15.76 0.1M
2023-12-01 16.60 16.88 16.10 16.40 0.1M
2023-11-30 16.80 16.80 16.14 16.62 0.0M
2023-11-29 16.94 17.00 16.08 16.90 0.1M
2023-11-28 16.80 17.28 16.48 16.98 0.1M
2023-11-27 16.66 17.84 16.44 16.80 0.2M
2023-11-24 16.66 16.82 16.20 16.52 0.1M
2023-11-23 17.22 17.30 16.36 16.80 0.1M
2023-11-22 17.74 17.94 17.20 17.34 0.1M
2023-11-21 17.50 17.76 17.28 17.42 0.1M
2023-11-20 17.66 17.66 17.00 17.50 0.0M
2023-11-17 17.96 17.96 17.46 17.66 0.0M
2023-11-16 17.16 18.06 17.14 17.62 0.1M
2023-11-15 16.14 17.10 15.32 16.86 0.1M
2023-11-14 16.68 18.52 15.70 15.98 0.4M
2023-11-13 17.98 17.98 16.54 16.72 0.1M
2023-11-10 19.20 19.20 17.12 17.92 0.2M
2023-11-09 19.62 19.98 19.16 19.18 0.1M
2023-11-08 19.60 20.06 19.32 19.32 0.0M
2023-11-07 19.56 20.18 19.10 19.50 0.1M
2023-11-06 19.70 19.74 19.12 19.50 0.0M
2023-11-03 20.14 20.38 19.50 19.70 0.0M
2023-11-02 20.26 20.36 19.82 20.14 0.0M
2023-11-01 19.96 20.50 19.00 20.32 0.1M
2023-10-31 20.74 20.77 19.96 20.20 0.0M
2023-10-30 21.25 21.25 20.52 20.79 0.1M
2023-10-27 21.29 21.30 19.50 21.24 0.2M
2023-10-26 20.85 21.57 20.61 20.95 0.1M
2023-10-25 20.67 21.58 20.38 20.83 0.1M
2023-10-24 20.73 20.87 20.31 20.53 0.0M
2023-10-23 21.35 21.35 20.42 20.68 0.0M
2023-10-20 21.53 21.63 20.61 20.63 0.0M
2023-10-19 21.41 22.41 21.20 21.24 0.1M
2023-10-18 20.58 22.40 20.33 21.19 0.2M
2023-10-17 19.99 20.68 19.83 20.55 0.1M
2023-10-16 20.15 20.52 19.63 19.98 0.1M
2023-10-13 20.07 20.38 19.50 20.10 0.1M
2023-10-12 20.15 20.57 19.76 20.08 0.1M
2023-10-11 20.44 20.92 20.05 20.33 0.1M
2023-10-10 20.24 20.59 20.04 20.37 0.1M
2023-10-09 20.92 20.99 20.05 20.24 0.1M
2023-10-06 20.50 20.93 20.07 20.90 0.1M
2023-10-05 20.05 20.58 19.96 20.55 0.1M
2023-10-04 20.18 20.43 19.83 20.08 0.0M
2023-10-03 20.54 20.54 19.25 20.18 0.1M
2023-10-02 20.92 20.92 20.11 20.49 0.1M
2023-09-29 19.34 20.39 19.06 20.15 0.3M
2023-09-28 19.26 19.34 18.93 19.05 0.1M
2023-09-27 18.87 19.35 18.71 18.92 0.1M
2023-09-26 19.35 19.54 17.99 18.80 0.2M
2023-09-25 18.77 19.71 18.20 19.49 0.1M
2023-09-22 17.81 18.77 16.19 18.77 0.2M
2023-09-21 18.53 19.18 17.51 18.07 0.1M
2023-09-20 19.70 19.71 17.29 18.52 0.3M
2023-09-19 20.85 20.98 18.60 19.70 0.2M
2023-09-18 21.99 21.99 20.50 20.84 0.1M
2023-09-15 20.39 21.87 19.40 21.30 0.2M
2023-09-14 22.72 22.88 16.01 20.89 0.5M
2023-09-13 23.00 23.00 22.16 22.67 0.1M
2023-09-12 22.28 22.95 22.01 22.67 0.1M
2023-09-11 22.17 22.64 21.50 22.18 0.1M
2023-09-08 23.00 23.00 21.30 22.00 0.2M
2023-09-07 23.93 24.50 21.78 23.00 0.5M
2023-09-06 23.92 24.40 23.22 23.43 0.3M
2023-09-05 23.78 24.48 23.40 23.89 0.3M
2023-09-04 23.57 24.53 23.38 23.68 0.6M
2023-09-01 23.42 24.36 23.32 23.40 0.3M
2023-08-31 24.19 24.19 23.11 23.43 0.2M
2023-08-30 24.78 24.78 22.70 24.03 0.5M
2023-08-29 25.27 25.27 23.95 24.53 0.5M
2023-08-28 23.43 25.30 23.43 24.60 0.6M
2023-08-25 23.88 23.88 23.28 23.49 0.1M
2023-08-24 23.30 23.77 22.51 23.29 0.1M
2023-08-23 24.48 25.00 23.32 23.65 0.2M
2023-08-22 24.97 25.77 23.27 24.40 0.6M
2023-08-21 20.68 25.41 20.22 24.50 1.3M
2023-08-18 19.98 20.28 19.22 20.28 0.1M
2023-08-17 20.48 20.58 18.70 19.75 0.4M
2023-08-16 22.23 22.96 19.20 20.22 0.5M
2023-08-15 23.32 23.32 20.01 22.21 0.4M
2023-08-14 24.94 24.94 23.32 23.40 0.3M
2023-08-11 23.28 27.20 22.97 23.47 1.1M
2023-08-10 27.72 30.10 19.51 22.16 1.7M
2023-08-09 25.90 27.80 25.30 27.70 1.3M
2023-08-08 22.00 25.30 20.70 25.30 1.9M
2023-08-07 18.87 20.80 18.33 20.67 0.9M
2023-08-04 19.00 20.80 18.20 18.69 0.8M
2023-08-03 19.09 19.62 18.61 18.85 0.4M
2023-08-02 19.30 20.99 18.32 18.99 0.6M
2023-08-01 17.66 19.34 17.57 19.10 0.3M
2023-07-31 17.56 17.65 17.31 17.62 0.2M
2023-07-28 17.30 17.99 16.89 17.54 0.4M
2023-07-27 16.87 17.20 16.50 17.11 0.3M
2023-07-26 16.54 17.11 16.34 16.86 0.4M
2023-07-25 16.89 16.89 16.30 16.78 0.2M
2023-07-24 16.40 16.88 16.06 16.61 0.2M
2023-07-21 16.26 16.68 16.05 16.39 0.1M
2023-07-20 16.50 16.50 16.11 16.14 0.2M
2023-07-19 15.44 17.00 15.33 16.40 0.9M
2023-07-18 15.18 15.50 15.09 15.44 0.2M
2023-07-17 14.99 15.24 14.99 15.19 0.3M
2023-07-14 14.78 15.14 14.78 15.06 0.3M
2023-07-13 14.72 14.93 14.66 14.81 0.0M
2023-07-12 14.54 14.83 14.53 14.72 0.1M
2023-07-11 14.55 14.68 14.53 14.59 0.1M
2023-07-10 14.65 14.65 14.24 14.51 0.2M
2023-07-07 14.60 14.75 14.54 14.64 0.0M
2023-07-06 14.53 14.75 14.52 14.59 0.1M
2023-07-05 14.61 14.68 14.34 14.56 0.2M
2023-07-04 14.82 14.88 13.50 14.55 0.3M
2023-07-03 14.78 15.08 14.51 14.69 0.2M
2023-06-30 14.95 14.97 14.51 14.54 0.1M
2023-06-29 14.74 14.98 14.27 14.80 0.2M
2023-06-28 15.00 17.60 14.22 14.74 3.1M
2023-06-27 14.20 14.77 14.07 14.62 0.1M
2023-06-26 13.91 14.19 13.71 14.10 0.1M
2023-06-23 14.47 14.47 14.11 14.27 0.1M
2023-06-22 14.66 14.66 14.37 14.44 0.1M
2023-06-21 14.62 14.95 14.23 14.66 0.2M
2023-06-20 14.20 14.99 13.97 14.80 0.8M
2023-06-19 14.04 14.45 13.86 14.19 0.8M
2023-06-16 13.92 14.32 13.86 14.00 0.1M
2023-06-15 13.88 14.00 13.66 13.92 0.1M
2023-06-14 13.74 13.89 13.65 13.87 0.2M
2023-06-13 13.59 13.87 13.46 13.67 0.2M
2023-06-09 13.45 13.88 13.20 13.66 0.2M
2023-06-08 13.72 13.96 13.30 13.43 0.1M
2023-06-07 13.12 14.46 13.12 13.64 1.0M
2023-06-06 13.03 13.10 12.80 13.09 0.2M
2023-06-05 13.08 13.10 13.01 13.02 0.2M
2023-06-02 13.07 13.36 12.50 13.01 0.6M
2023-06-01 12.80 13.38 12.38 13.18 1.0M
2023-05-31 15.03 15.10 14.07 14.10 0.9M
2023-05-30 15.00 15.45 14.70 14.84 0.5M
2023-05-29 15.08 15.25 14.00 14.93 0.6M
2023-05-26 15.22 15.23 14.70 14.90 0.3M
2023-05-25 15.05 15.60 15.00 15.22 0.3M
2023-05-24 14.43 15.49 14.43 15.27 0.4M
2023-05-23 15.18 15.18 14.44 14.81 0.3M
2023-05-22 16.00 16.00 14.90 15.06 0.4M
2023-05-19 15.22 15.68 15.12 15.12 0.3M
2023-05-18 15.00 15.11 14.72 15.11 0.4M
2023-05-17 14.98 15.00 14.87 14.99 0.1M
2023-05-16 15.07 15.18 14.41 14.96 0.2M
2023-05-15 15.14 15.14 14.63 14.84 0.3M
2023-05-12 14.97 15.16 14.61 14.96 0.2M
2023-05-11 15.00 15.40 14.52 14.96 0.4M
2023-05-10 14.17 14.78 13.91 14.63 0.3M
2023-05-08 13.82 14.20 13.82 14.05 0.1M
2023-05-05 14.06 14.16 13.60 13.70 0.1M
2023-05-04 14.19 14.80 13.84 14.01 0.2M
2023-05-03 14.97 14.99 13.91 14.34 0.3M
2023-05-02 14.20 18.00 13.72 14.30 3.9M
2023-04-28 14.36 14.72 13.85 13.85 0.4M
2023-04-27 13.40 15.10 13.12 14.05 1.5M
2023-04-26 13.08 13.43 12.95 13.33 0.3M
2023-04-25 12.88 13.05 12.71 13.02 0.2M
2023-04-24 12.87 12.88 12.75 12.88 0.1M
2023-04-21 12.79 12.98 12.63 12.81 0.1M
2023-04-20 12.69 12.86 12.28 12.75 0.2M
2023-04-19 12.90 13.44 12.40 12.60 1.1M
2023-04-18 13.00 13.00 12.48 12.84 0.3M
2023-04-17 12.40 13.18 12.03 12.75 0.9M
2023-04-14 12.37 12.63 11.55 12.10 0.2M
2023-04-13 12.85 13.08 11.92 12.44 0.6M
2023-04-12 13.04 13.60 12.45 12.78 0.3M
2023-04-11 12.88 13.40 12.00 13.28 0.5M
2023-04-10 11.90 14.06 11.90 12.67 1.1M
2023-04-07 11.29 12.10 11.12 11.86 0.3M
2023-04-06 11.18 11.28 11.08 11.23 0.1M
2023-04-05 11.00 11.15 10.79 11.15 0.1M
2023-04-04 10.78 11.01 10.78 10.91 0.2M
2023-04-03 10.48 11.00 10.33 10.79 0.1M
2023-03-31 10.35 10.47 10.25 10.45 0.1M
2023-03-30 10.47 10.47 10.33 10.35 0.0M
2023-03-29 10.48 10.88 10.27 10.37 0.1M
2023-03-28 10.16 10.50 10.04 10.36 0.1M
2023-03-27 10.01 10.20 10.01 10.12 0.1M
2023-03-24 10.09 10.70 9.98 10.11 0.2M
2023-03-23 9.90 10.26 9.71 10.00 0.1M
2023-03-22 9.98 9.98 9.60 9.89 0.1M
2023-03-21 10.14 10.18 9.86 9.89 0.1M
2023-03-20 9.90 10.19 9.64 9.82 0.2M
2023-03-17 9.76 11.42 9.71 9.84 1.7M
2023-03-16 9.84 10.00 9.39 9.62 0.1M
2023-03-15 9.81 9.86 9.66 9.72 0.0M
2023-03-14 9.87 9.96 9.60 9.81 0.1M
2023-03-13 10.08 10.11 9.79 9.87 0.1M
2023-03-10 10.08 10.40 9.60 9.98 0.1M
2023-03-09 9.94 10.20 9.80 9.92 0.1M
2023-03-07 9.69 9.94 9.63 9.89 0.0M
2023-03-06 9.80 9.95 9.59 9.70 0.1M
2023-03-03 9.62 9.79 9.53 9.70 0.1M
2023-03-02 9.59 9.80 9.40 9.40 0.0M
2023-03-01 9.36 9.62 9.36 9.50 0.1M
2023-02-28 9.27 9.35 9.25 9.28 0.0M
2023-02-27 9.27 9.30 9.24 9.29 0.0M
2023-02-24 9.20 9.29 9.10 9.22 0.0M
2023-02-22 9.26 9.27 9.20 9.20 0.0M
2023-02-21 9.13 9.28 9.10 9.24 0.0M
2023-02-20 9.14 9.50 9.09 9.13 0.1M
2023-02-17 9.25 9.30 9.01 9.14 0.0M
2023-02-16 9.31 9.36 9.20 9.23 0.0M
2023-02-15 9.70 9.73 9.00 9.30 0.2M
2023-02-14 9.70 10.02 9.40 9.64 0.1M
2023-02-13 9.41 10.10 9.20 9.70 0.1M
2023-02-10 9.39 9.43 9.24 9.38 0.0M
2023-02-09 9.28 9.50 9.28 9.50 0.0M
2023-02-08 9.36 9.50 9.24 9.30 0.0M
2023-02-07 9.45 9.45 9.23 9.38 0.0M
2023-02-06 9.14 9.49 9.13 9.43 0.0M
2023-02-03 9.20 9.35 9.18 9.27 0.0M
2023-02-02 9.27 9.27 9.12 9.15 0.0M
2023-02-01 9.11 9.28 9.08 9.20 0.0M
2023-01-31 9.20 9.36 9.10 9.12 0.0M
2023-01-30 9.08 9.50 9.05 9.17 0.1M
2023-01-27 9.20 9.20 9.11 9.20 0.0M
2023-01-26 9.22 9.22 9.05 9.14 0.0M
2023-01-25 9.26 9.28 9.11 9.14 0.0M
2023-01-24 9.21 9.27 9.10 9.14 0.0M
2023-01-23 9.20 9.20 9.08 9.20 0.0M
2023-01-20 9.02 9.20 9.01 9.20 0.0M
2023-01-19 9.09 9.15 8.80 9.00 0.0M
2023-01-18 9.19 9.19 9.05 9.06 0.0M
2023-01-17 9.22 9.22 9.01 9.13 0.0M
2023-01-16 9.17 9.24 8.97 9.16 0.0M
2023-01-13 9.18 9.20 9.10 9.18 0.0M
2023-01-12 9.19 9.19 9.00 9.07 0.0M
2023-01-11 8.88 9.16 8.80 9.15 0.1M
2023-01-10 8.99 8.99 8.83 8.88 0.0M
2023-01-09 8.64 9.00 8.64 8.84 0.0M
2023-01-06 8.73 8.97 8.60 8.75 0.0M
2023-01-05 8.66 8.89 8.66 8.70 0.1M
2023-01-04 8.81 8.86 8.63 8.65 0.0M
2023-01-03 8.46 8.88 8.38 8.80 0.0M