Krashojarskenergosbyt prf

KRSB_p
🏛️ russian-federation →
19.94
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
2025-09-28 19.94 19.96 19.70 19.94 0.0M
2025-09-27 19.94 19.96 19.90 19.94 0.0M
2025-09-26 19.78 19.98 19.58 19.96 0.0M
2025-09-25 19.66 20.16 19.62 20.00 0.0M
2025-09-24 19.62 19.82 19.60 19.80 0.1M
2025-09-23 19.94 19.96 19.50 19.66 0.1M
2025-09-22 20.08 20.22 19.64 19.84 0.1M
2025-09-19 20.22 20.28 19.88 20.08 0.0M
2025-09-18 20.24 20.30 20.00 20.22 0.0M
2025-09-17 20.26 20.68 20.10 20.30 0.0M
2025-09-16 20.44 21.20 20.18 20.24 0.0M
2025-09-15 20.60 20.66 19.98 20.34 0.0M
2025-09-14 20.60 20.58 20.20 20.54 0.0M
2025-09-13 20.60 20.60 19.98 20.58 0.0M
2025-09-12 20.36 20.56 20.24 20.32 0.0M
2025-09-11 20.14 20.68 20.02 20.20 0.0M
2025-09-10 20.08 20.22 20.00 20.08 0.0M
2025-09-09 20.44 20.44 20.04 20.16 0.0M
2025-09-08 19.92 20.66 19.92 20.18 0.0M
2025-09-07 19.92 20.04 19.94 19.96 0.0M
2025-09-06 19.92 20.08 19.92 20.04 0.0M
2025-09-05 20.06 20.10 19.86 20.02 0.0M
2025-09-04 19.94 20.08 19.86 19.86 0.0M
2025-09-03 19.96 19.98 19.80 19.84 0.0M
2025-09-02 20.04 20.14 19.86 19.86 0.0M
2025-09-01 20.06 20.36 19.64 20.08 0.0M
2025-08-29 20.16 20.44 20.00 20.04 0.0M
2025-08-28 19.96 20.28 19.94 20.16 0.0M
2025-08-27 20.00 20.20 19.86 20.16 0.0M
2025-08-26 19.84 20.12 19.84 20.10 0.0M
2025-08-25 19.98 20.38 19.80 19.82 0.0M
2025-08-22 20.16 20.54 19.50 20.02 0.1M
2025-08-21 20.66 21.42 20.48 20.54 0.1M
2025-08-20 20.20 20.58 20.20 20.40 0.0M
2025-08-19 19.96 20.36 19.72 20.18 0.0M
2025-08-18 19.82 20.34 19.38 19.92 0.1M
2025-08-15 19.78 19.88 19.70 19.82 0.0M
2025-08-14 19.80 19.90 19.76 19.80 0.0M
2025-08-13 19.98 19.98 19.70 19.86 0.0M
2025-08-12 19.92 20.14 19.68 19.88 0.0M
2025-08-11 19.94 20.30 19.92 19.92 0.0M
2025-08-08 20.04 20.20 19.86 19.94 0.0M
2025-08-07 20.02 20.44 20.00 20.08 0.0M
2025-08-06 20.38 20.38 19.50 19.84 0.0M
2025-08-05 20.26 21.00 20.00 20.40 0.0M
2025-08-04 19.80 21.40 19.62 20.32 0.1M
2025-08-01 19.64 19.94 19.30 19.78 0.1M
2025-07-31 19.50 20.32 19.04 19.48 0.1M
2025-07-30 18.80 19.34 18.80 19.18 0.0M
2025-07-29 18.86 18.88 18.42 18.86 0.0M
2025-07-28 19.08 19.08 18.50 18.50 0.0M
2025-07-25 18.96 19.70 18.92 19.08 0.0M
2025-07-24 18.48 18.96 18.14 18.82 0.0M
2025-07-23 17.92 18.44 17.76 18.44 0.0M
2025-07-22 17.58 17.76 17.38 17.76 0.0M
2025-07-21 17.06 17.58 16.74 17.40 0.0M
2025-07-18 16.96 17.62 16.48 17.02 0.1M
2025-07-17 16.88 17.06 16.20 17.00 0.0M
2025-07-16 16.62 16.96 16.54 16.86 0.0M
2025-07-15 16.54 16.74 16.42 16.56 0.0M
2025-07-14 16.14 16.50 15.82 16.46 0.0M
2025-07-11 16.00 16.58 15.94 16.14 0.0M
2025-07-10 16.00 16.10 15.92 16.04 0.0M
2025-07-09 16.36 16.42 15.82 15.98 0.0M
2025-07-08 16.54 16.82 15.92 16.36 0.1M
2025-07-07 16.84 17.04 16.32 16.62 0.0M
2025-07-04 17.18 17.22 16.52 16.84 0.1M
2025-07-03 17.20 17.26 17.12 17.18 0.0M
2025-07-02 17.64 17.68 17.02 17.24 0.0M
2025-07-01 17.24 17.80 17.06 17.62 0.1M
2025-06-30 16.68 17.68 16.44 17.12 0.0M
2025-06-27 16.56 16.74 16.50 16.68 0.0M
2025-06-26 16.36 16.94 16.26 16.48 0.0M
2025-06-25 16.16 16.34 16.10 16.24 0.0M
2025-06-24 17.00 17.00 16.14 16.26 0.1M
2025-06-23 17.02 17.06 16.72 17.00 0.0M
2025-06-20 17.06 17.06 16.42 16.98 0.0M
2025-06-19 17.00 17.40 16.52 17.10 0.1M
2025-06-18 15.58 17.40 15.52 17.10 0.3M
2025-06-17 20.18 20.40 18.90 19.58 0.2M
2025-06-16 21.00 21.10 19.78 20.18 0.2M
2025-06-13 21.06 21.06 20.70 21.00 0.1M
2025-06-11 21.06 21.20 20.90 20.92 0.1M
2025-06-10 21.00 21.10 20.86 21.00 0.1M
2025-06-09 20.68 21.00 20.50 20.86 0.1M
2025-06-06 20.76 20.98 20.20 20.66 0.1M
2025-06-05 20.00 20.78 19.72 20.74 0.2M
2025-06-04 19.76 20.00 19.50 19.66 0.1M
2025-06-03 19.80 19.90 18.24 19.42 0.1M
2025-06-02 19.76 20.00 19.66 19.68 0.0M
2025-05-30 19.60 20.26 19.60 19.76 0.1M
2025-05-29 19.68 19.68 19.04 19.58 0.0M
2025-05-28 19.70 19.72 19.14 19.22 0.0M
2025-05-27 19.54 19.96 19.30 19.30 0.0M
2025-05-26 19.62 20.30 19.54 19.54 0.0M
2025-05-23 19.64 19.74 19.54 19.60 0.0M
2025-05-22 19.62 19.70 19.60 19.64 0.1M
2025-05-21 19.62 19.86 19.04 19.58 0.1M
2025-05-20 19.68 19.68 19.40 19.52 0.1M
2025-05-19 18.78 19.92 18.78 19.68 0.2M
2025-05-16 18.80 19.00 18.34 18.52 0.1M
2025-05-15 18.56 18.78 18.56 18.74 0.0M
2025-05-14 18.08 18.60 18.04 18.54 0.1M
2025-05-13 17.80 18.08 17.66 18.08 0.1M
2025-05-12 17.62 18.18 17.34 17.66 0.1M
2025-05-08 17.40 17.88 17.38 17.60 0.0M
2025-05-07 17.36 17.48 17.10 17.40 0.0M
2025-05-06 17.16 17.78 16.84 17.34 0.1M
2025-05-05 16.86 17.48 16.52 16.78 0.1M
2025-05-02 16.12 16.34 16.00 16.34 0.0M
2025-04-30 15.92 16.28 15.42 15.84 0.1M
2025-04-29 16.46 16.46 15.92 15.92 0.0M
2025-04-28 16.40 16.58 16.26 16.36 0.0M
2025-04-25 15.72 16.46 15.72 16.26 0.0M
2025-04-24 15.62 15.78 15.60 15.78 0.0M
2025-04-23 15.74 15.78 15.56 15.62 0.0M
2025-04-22 15.76 15.78 15.54 15.78 0.0M
2025-04-21 15.24 15.76 15.24 15.72 0.0M
2025-04-18 15.96 15.96 15.24 15.24 0.0M
2025-04-17 15.74 16.28 15.52 15.96 0.0M
2025-04-16 15.48 15.96 15.30 15.70 0.0M
2025-04-15 15.30 15.50 15.30 15.50 0.0M
2025-04-14 15.06 15.58 14.96 15.38 0.0M
2025-04-11 15.10 15.20 14.94 15.12 0.0M
2025-04-10 14.66 15.18 14.64 15.08 0.0M
2025-04-09 15.08 15.08 14.28 14.52 0.0M
2025-04-08 15.28 15.28 14.76 15.18 0.0M
2025-04-07 15.32 15.74 13.80 14.84 0.2M
2025-04-04 16.04 16.26 15.68 15.98 0.0M
2025-04-03 16.32 16.38 16.00 16.12 0.0M
2025-04-02 16.38 16.50 16.10 16.10 0.0M
2025-04-01 16.48 16.50 16.32 16.32 0.0M
2025-03-31 15.90 16.48 15.62 16.48 0.0M
2025-03-28 16.14 16.24 15.88 16.00 0.1M
2025-03-27 16.36 16.48 16.12 16.12 0.0M
2025-03-26 16.56 16.60 16.42 16.42 0.0M
2025-03-25 16.46 16.64 16.46 16.48 0.0M
2025-03-24 16.76 16.84 16.44 16.56 0.0M
2025-03-21 16.78 17.00 16.40 16.76 0.0M
2025-03-20 16.74 16.80 16.64 16.64 0.0M
2025-03-19 16.86 16.86 16.58 16.78 0.0M
2025-03-18 16.90 16.94 16.68 16.68 0.0M
2025-03-17 16.80 17.28 16.66 16.80 0.0M
2025-03-14 16.62 16.84 16.56 16.58 0.0M
2025-03-13 16.76 17.00 16.52 16.72 0.0M
2025-03-12 16.88 17.08 16.44 16.44 0.1M
2025-03-11 16.16 16.90 16.08 16.90 0.1M
2025-03-10 16.38 16.38 15.90 16.18 0.0M
2025-03-07 16.40 16.46 16.10 16.10 0.0M
2025-03-06 16.40 16.52 16.22 16.40 0.0M
2025-03-05 16.28 16.52 16.24 16.40 0.0M
2025-03-04 16.26 16.30 16.08 16.30 0.0M
2025-03-03 16.22 16.38 15.90 16.14 0.0M
2025-02-28 16.22 16.52 16.00 16.22 0.0M
2025-02-27 16.06 16.42 15.92 16.00 0.0M
2025-02-26 16.52 16.52 16.02 16.08 0.0M
2025-02-25 16.28 16.52 15.96 16.16 0.1M
2025-02-24 16.10 16.30 15.90 16.30 0.1M
2025-02-21 16.16 16.16 15.64 16.10 0.0M
2025-02-20 16.16 16.16 16.06 16.08 0.0M
2025-02-19 16.16 16.16 15.94 16.06 0.0M
2025-02-18 16.10 16.20 15.96 16.12 0.0M
2025-02-17 16.32 16.32 15.94 16.16 0.0M
2025-02-14 16.36 16.42 16.08 16.16 0.0M
2025-02-13 16.28 16.34 15.92 16.30 0.0M
2025-02-12 16.12 16.28 15.90 15.92 0.0M
2025-02-11 16.32 16.32 16.00 16.06 0.0M
2025-02-10 16.38 16.52 16.20 16.20 0.0M
2025-02-07 16.32 16.36 16.24 16.24 0.0M
2025-02-06 16.44 16.44 16.22 16.36 0.0M
2025-02-05 16.38 16.48 16.10 16.46 0.0M
2025-02-04 16.28 16.52 16.28 16.50 0.0M
2025-02-03 16.48 16.48 16.18 16.38 0.0M
2025-01-31 16.24 16.52 16.12 16.24 0.0M
2025-01-30 16.22 16.26 16.06 16.10 0.0M
2025-01-29 16.30 16.30 15.94 16.22 0.0M
2025-01-28 16.28 16.56 15.94 16.28 0.0M
2025-01-27 16.58 16.58 16.26 16.54 0.0M
2025-01-24 16.56 16.70 16.44 16.44 0.0M
2025-01-23 16.22 16.74 16.22 16.58 0.0M
2025-01-22 16.32 16.42 16.14 16.36 0.1M
2025-01-21 16.26 16.66 16.08 16.42 0.0M
2025-01-20 15.72 16.68 15.72 16.06 0.0M
2025-01-17 15.60 15.90 15.60 15.72 0.0M
2025-01-16 15.70 15.76 15.58 15.76 0.0M
2025-01-15 15.56 15.64 15.56 15.62 0.0M
2025-01-14 15.82 15.82 15.42 15.56 0.0M
2025-01-13 15.62 15.88 15.52 15.72 0.0M
2025-01-10 15.48 15.72 15.26 15.66 0.0M
2025-01-09 15.44 15.72 15.22 15.42 0.0M
2025-01-08 15.28 15.46 14.92 15.30 0.0M
2025-01-06 15.28 15.28 14.84 15.28 0.0M
2025-01-03 15.12 15.52 15.12 15.52 0.0M