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
2024-12-30 15.40 15.40 14.88 15.40 0.1M
2024-12-28 15.20 15.40 14.86 15.02 0.0M
2024-12-27 15.22 15.24 14.70 15.02 0.0M
2024-12-26 14.84 15.40 14.76 15.04 0.0M
2024-12-25 14.70 15.40 14.58 15.06 0.0M
2024-12-24 14.66 15.12 14.42 14.80 0.0M
2024-12-23 14.98 15.10 14.44 14.62 0.0M
2024-12-20 14.06 15.12 13.86 14.62 0.1M
2024-12-19 14.02 14.32 14.02 14.22 0.0M
2024-12-18 14.02 14.04 13.80 14.04 0.0M
2024-12-17 13.84 14.04 13.74 14.04 0.0M
2024-12-16 14.28 14.28 13.74 14.02 0.0M
2024-12-13 14.30 14.30 13.96 14.20 0.0M
2024-12-12 14.38 14.40 13.90 14.30 0.0M
2024-12-11 14.46 14.46 14.14 14.40 0.0M
2024-12-10 14.32 14.46 14.04 14.46 0.0M
2024-12-09 14.18 14.34 13.98 14.32 0.0M
2024-12-06 14.08 14.50 13.78 14.42 0.1M
2024-12-05 13.88 14.10 13.36 14.08 0.0M
2024-12-04 13.16 13.92 13.08 13.90 0.1M
2024-12-03 13.04 13.46 12.84 12.90 0.0M
2024-12-02 13.00 13.88 12.60 13.20 0.1M
2024-11-29 12.96 13.12 12.18 13.00 0.2M
2024-11-28 12.90 13.00 12.54 12.90 0.1M
2024-11-27 13.00 13.04 12.16 12.88 0.1M
2024-11-26 13.22 13.40 12.70 12.92 0.1M
2024-11-25 13.20 13.44 13.02 13.14 0.0M
2024-11-22 12.94 13.38 12.70 13.20 0.1M
2024-11-21 13.10 13.10 12.66 12.74 0.0M
2024-11-20 12.92 13.24 12.76 12.92 0.0M
2024-11-19 13.30 13.42 12.78 12.92 0.0M
2024-11-18 13.60 13.90 13.20 13.30 0.1M
2024-11-15 13.54 13.68 13.42 13.68 0.0M
2024-11-14 13.36 13.58 13.04 13.54 0.0M
2024-11-13 13.24 13.40 13.24 13.36 0.0M
2024-11-12 13.32 13.64 13.24 13.24 0.0M
2024-11-11 12.94 13.64 12.70 13.26 0.0M
2024-11-08 12.46 12.94 12.36 12.94 0.0M
2024-11-07 12.42 12.50 12.36 12.46 0.0M
2024-11-06 12.26 12.76 12.16 12.40 0.0M
2024-11-05 12.16 12.68 12.12 12.12 0.0M
2024-11-02 11.80 12.12 11.76 12.12 0.0M
2024-11-01 11.90 11.98 11.72 11.80 0.0M
2024-10-31 12.26 12.26 11.88 12.00 0.0M
2024-10-30 12.38 12.58 12.24 12.26 0.0M
2024-10-29 12.38 12.52 12.22 12.52 0.0M
2024-10-28 12.30 12.44 12.18 12.18 0.0M
2024-10-25 12.78 12.82 12.14 12.48 0.0M
2024-10-24 12.86 12.96 12.56 12.78 0.0M
2024-10-23 12.96 12.98 12.80 12.98 0.0M
2024-10-22 12.98 12.98 12.80 12.94 0.0M
2024-10-21 13.04 13.06 12.72 13.02 0.0M
2024-10-18 13.04 13.16 12.98 13.10 0.0M
2024-10-17 13.26 13.30 13.02 13.08 0.0M
2024-10-16 13.24 13.40 13.22 13.30 0.0M
2024-10-15 13.16 13.40 13.14 13.28 0.0M
2024-10-14 13.20 13.40 12.94 13.20 0.0M
2024-10-11 13.22 13.28 13.10 13.24 0.0M
2024-10-10 13.28 13.38 13.10 13.26 0.0M
2024-10-09 13.38 13.40 13.20 13.24 0.0M
2024-10-08 13.40 13.40 13.36 13.40 0.0M
2024-10-07 13.70 13.74 13.54 13.56 0.0M
2024-10-04 13.58 13.88 13.56 13.64 0.0M
2024-10-03 13.46 13.64 13.36 13.62 0.0M
2024-10-02 13.56 13.96 13.36 13.38 0.0M
2024-10-01 13.88 13.90 13.32 13.46 0.0M
2024-09-30 14.20 14.54 13.76 13.88 0.1M
2024-09-27 14.34 14.38 13.84 14.20 0.0M
2024-09-26 13.96 16.08 13.80 14.20 0.2M
2024-09-25 14.00 14.04 13.78 14.02 0.0M
2024-09-24 13.78 14.06 13.76 13.78 0.0M
2024-09-23 13.94 13.98 13.50 13.76 0.0M
2024-09-20 14.00 14.12 13.74 13.74 0.0M
2024-09-19 13.90 14.60 13.82 13.86 0.0M
2024-09-18 14.08 14.18 13.74 13.86 0.0M
2024-09-17 13.94 14.10 13.84 14.00 0.0M
2024-09-16 13.68 14.28 13.48 14.02 0.0M
2024-09-13 13.54 14.08 13.54 13.62 0.0M
2024-09-12 13.60 13.66 13.28 13.56 0.0M
2024-09-11 13.38 13.98 13.38 13.60 0.0M
2024-09-10 13.56 13.76 13.52 13.70 0.0M
2024-09-09 13.14 13.84 13.14 13.42 0.0M
2024-09-06 13.14 13.22 13.14 13.18 0.0M
2024-09-05 13.02 13.48 12.84 13.22 0.0M
2024-09-04 13.36 13.36 12.96 13.22 0.0M
2024-09-03 13.14 13.40 12.84 13.22 0.0M
2024-09-02 14.08 14.08 12.50 13.10 0.1M
2024-08-30 14.16 14.30 13.96 14.08 0.0M
2024-08-29 14.24 14.44 14.14 14.20 0.0M
2024-08-28 14.50 14.56 14.24 14.30 0.0M
2024-08-27 14.20 14.96 14.18 14.66 0.0M
2024-08-26 14.06 14.50 13.72 14.30 0.0M
2024-08-23 14.38 14.74 13.96 14.06 0.0M
2024-08-22 14.80 15.06 14.32 14.70 0.0M
2024-08-21 14.88 14.88 14.64 14.88 0.0M
2024-08-20 15.26 15.34 14.78 14.86 0.1M
2024-08-19 15.22 15.48 15.14 15.26 0.0M
2024-08-16 15.30 15.38 15.20 15.28 0.0M
2024-08-15 15.34 15.38 15.22 15.36 0.0M
2024-08-14 15.30 15.66 15.30 15.36 0.1M
2024-08-13 15.08 15.38 15.02 15.28 0.0M
2024-08-12 15.02 15.10 14.92 15.08 0.0M
2024-08-09 15.14 15.18 15.02 15.14 0.0M
2024-08-08 15.04 15.12 14.96 15.10 0.0M
2024-08-07 15.10 15.14 14.90 15.00 0.0M
2024-08-06 15.02 15.24 14.96 15.06 0.0M
2024-08-05 15.08 15.18 14.72 14.90 0.0M
2024-08-02 15.32 15.32 14.72 15.08 0.1M
2024-08-01 15.44 15.54 15.10 15.32 0.1M
2024-07-31 15.36 15.60 15.42 15.44 0.0M
2024-07-30 15.20 15.34 15.04 15.30 0.0M
2024-07-29 15.50 15.48 15.12 15.24 0.0M
2024-07-26 15.62 15.66 15.12 15.58 0.1M
2024-07-25 15.36 15.66 15.32 15.58 0.0M
2024-07-24 15.16 15.52 15.14 15.52 0.1M
2024-07-23 15.18 15.26 15.10 15.14 0.0M
2024-07-22 15.14 15.30 15.02 15.18 0.0M
2024-07-19 15.24 15.48 14.86 15.16 0.1M
2024-07-18 15.22 15.30 15.06 15.28 0.0M
2024-07-17 15.10 15.52 14.86 15.12 0.1M
2024-07-16 15.42 15.54 14.78 15.08 0.1M
2024-07-15 15.68 15.84 15.28 15.40 0.0M
2024-07-12 15.58 15.72 15.20 15.28 0.0M
2024-07-11 15.38 15.60 15.18 15.48 0.0M
2024-07-10 15.40 16.60 15.18 15.38 0.2M
2024-07-09 15.86 15.86 15.38 15.40 0.0M
2024-07-08 15.48 16.16 15.42 15.58 0.2M
2024-07-05 15.34 15.58 14.80 15.42 0.0M
2024-07-04 15.50 15.84 15.30 15.32 0.1M
2024-07-03 15.40 15.54 15.24 15.50 0.0M
2024-07-02 15.30 15.46 15.22 15.38 0.0M
2024-07-01 15.22 15.50 15.16 15.30 0.0M
2024-06-28 15.10 15.66 15.10 15.30 0.0M
2024-06-27 15.20 15.20 15.00 15.06 0.0M
2024-06-26 15.08 15.22 14.92 15.14 0.0M
2024-06-24 15.24 15.20 15.00 15.18 0.0M
2024-06-14 15.70 16.52 15.54 16.52 0.1M
2024-06-13 15.70 15.98 14.50 15.72 0.1M
2024-06-11 16.58 16.68 15.60 15.74 0.2M
2024-06-10 16.10 17.38 16.00 16.60 0.4M
2024-06-07 17.54 17.60 16.82 17.32 0.3M
2024-06-06 17.64 17.88 17.12 17.50 0.1M
2024-06-05 17.88 18.36 17.02 17.84 0.2M
2024-06-04 15.50 18.74 15.50 17.52 0.5M
2024-06-03 16.48 16.68 15.00 15.38 0.2M
2024-05-31 16.86 16.86 15.30 16.16 0.2M
2024-05-30 17.26 17.54 16.82 16.88 0.1M
2024-05-29 17.46 17.72 17.12 17.28 0.1M
2024-05-28 17.72 18.02 17.08 17.40 0.2M
2024-05-27 18.34 18.38 17.54 17.60 0.1M
2024-05-24 18.20 18.96 18.18 18.34 0.1M
2024-05-23 18.32 18.34 18.16 18.18 0.1M
2024-05-22 18.44 18.46 18.24 18.28 0.1M
2024-05-21 18.42 18.56 18.20 18.40 0.0M
2024-05-20 18.60 18.76 18.42 18.56 0.1M
2024-05-17 18.56 18.90 18.46 18.66 0.1M
2024-05-16 18.78 18.80 18.26 18.46 0.1M
2024-05-15 19.26 19.60 18.30 18.78 0.4M
2024-05-14 19.04 19.38 18.86 19.20 0.2M
2024-05-13 20.02 20.78 18.96 19.16 1.0M
2024-05-10 19.82 20.02 19.72 20.02 0.0M
2024-05-08 19.94 19.96 19.52 19.80 0.1M
2024-05-07 19.78 19.98 19.78 19.90 0.1M
2024-05-06 19.50 19.84 19.50 19.78 0.0M
2024-05-03 19.50 19.84 19.34 19.80 0.1M
2024-05-02 19.92 20.00 19.22 19.58 0.1M
2024-04-30 19.92 19.98 19.54 19.80 0.1M
2024-04-29 19.70 19.96 19.70 19.86 0.1M
2024-04-27 19.74 19.98 19.34 19.70 0.0M
2024-04-26 19.86 20.04 19.46 19.78 0.1M
2024-04-25 20.38 20.50 18.76 19.70 0.8M
2024-04-24 20.54 21.00 20.18 20.72 0.1M
2024-04-23 20.74 20.90 20.42 20.64 0.1M
2024-04-22 20.68 21.00 20.58 20.82 0.1M
2024-04-19 20.56 20.96 20.42 20.66 0.1M
2024-04-18 20.52 20.78 20.40 20.68 0.1M
2024-04-17 20.82 21.12 20.40 20.60 0.1M
2024-04-16 21.10 21.04 20.40 20.66 0.1M
2024-04-15 20.84 21.20 20.62 20.80 0.1M
2024-04-12 20.42 20.90 20.14 20.60 0.2M
2024-04-11 20.00 20.42 20.00 20.32 0.1M
2024-04-10 20.02 20.30 19.78 19.86 0.1M
2024-04-09 20.08 20.18 19.72 20.02 0.1M
2024-04-08 19.62 20.04 19.56 19.90 0.1M
2024-04-05 19.42 19.68 19.40 19.50 0.0M
2024-04-04 19.52 19.60 19.20 19.42 0.1M
2024-04-03 19.56 19.58 19.20 19.48 0.1M
2024-04-02 19.32 19.68 19.16 19.42 0.1M
2024-04-01 19.42 19.96 19.20 19.54 0.3M
2024-03-29 19.92 20.08 19.60 20.00 0.1M
2024-03-28 20.06 20.14 19.50 19.78 0.1M
2024-03-27 21.00 21.00 20.02 20.04 0.1M
2024-03-26 19.06 20.70 18.94 20.02 0.2M
2024-03-25 18.84 19.08 18.64 19.06 0.1M
2024-03-22 19.10 19.30 18.60 18.80 0.1M
2024-03-21 18.98 19.40 18.98 19.20 0.0M
2024-03-20 18.62 20.00 18.62 18.96 0.2M
2024-03-19 18.76 19.04 18.56 18.60 0.1M
2024-03-18 19.00 19.20 18.66 18.70 0.1M
2024-03-15 19.02 19.02 18.80 18.94 0.1M
2024-03-14 19.74 19.76 18.72 18.92 0.1M
2024-03-13 19.50 20.58 19.02 19.58 0.3M
2024-03-12 18.46 19.68 18.46 19.16 0.1M
2024-03-11 18.54 18.82 18.46 18.74 0.1M
2024-03-07 18.54 18.74 18.22 18.58 0.0M
2024-03-06 18.92 18.92 18.60 18.68 0.0M
2024-03-05 18.88 18.88 18.66 18.68 0.0M
2024-03-04 18.86 18.86 18.22 18.76 0.1M
2024-03-01 18.58 18.88 18.34 18.70 0.0M
2024-02-29 18.90 18.90 18.28 18.66 0.1M
2024-02-28 18.84 19.80 18.48 18.72 0.1M
2024-02-27 18.70 18.94 18.10 18.72 0.1M
2024-02-26 18.18 19.00 18.04 18.66 0.0M
2024-02-22 17.30 18.08 17.30 18.02 0.0M
2024-02-21 18.48 18.48 17.48 17.58 0.1M
2024-02-20 18.60 18.90 18.12 18.52 0.1M
2024-02-19 18.98 19.00 18.30 18.48 0.0M
2024-02-16 18.94 18.98 18.80 18.96 0.0M
2024-02-15 18.58 18.84 18.38 18.78 0.1M
2024-02-14 18.94 19.04 18.54 18.54 0.0M
2024-02-13 18.08 18.64 17.72 18.48 0.1M
2024-02-12 18.46 19.00 17.54 18.26 0.2M
2024-02-09 19.20 19.20 18.34 18.46 0.1M
2024-02-08 19.10 19.26 18.58 19.20 0.2M
2024-02-07 19.38 19.42 19.10 19.10 0.1M
2024-02-06 19.46 19.46 19.18 19.40 0.1M
2024-02-05 19.30 19.88 19.18 19.46 0.0M
2024-02-02 19.28 19.40 19.02 19.38 0.1M
2024-02-01 19.40 19.46 19.20 19.30 0.0M
2024-01-31 19.50 19.64 19.06 19.38 0.1M
2024-01-30 20.04 20.04 19.12 19.56 0.1M
2024-01-29 20.16 20.58 19.54 20.02 0.2M
2024-01-26 19.96 21.18 19.74 20.14 0.1M
2024-01-25 19.96 21.26 19.66 19.72 0.4M
2024-01-24 19.60 20.24 18.90 19.98 0.2M
2024-01-23 19.22 19.84 18.90 19.60 0.2M
2024-01-22 18.86 19.32 18.66 19.22 0.2M
2024-01-19 19.38 19.80 18.66 19.02 0.2M
2024-01-18 19.02 19.30 18.92 19.18 0.1M
2024-01-17 19.06 19.06 18.72 19.00 0.1M
2024-01-16 19.34 19.36 18.32 18.98 0.2M
2024-01-15 18.74 19.38 18.22 19.30 0.2M
2024-01-12 18.62 19.40 18.26 18.48 0.1M
2024-01-11 18.34 18.86 18.18 18.62 0.1M
2024-01-10 18.56 18.76 18.04 18.34 0.1M
2024-01-09 18.36 18.50 18.30 18.46 0.0M
2024-01-08 18.98 18.98 17.30 18.32 0.1M
2024-01-05 17.26 18.20 16.68 17.64 0.1M
2024-01-04 16.78 17.60 16.78 17.16 0.0M
2024-01-03 16.50 17.04 16.38 16.72 0.0M