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
2021-12-30 8.86 8.92 8.80 8.80 0.0M
2021-12-29 8.82 8.88 8.56 8.84 0.0M
2021-12-28 9.02 9.04 8.38 8.96 0.0M
2021-12-27 8.50 8.62 8.38 8.60 0.0M
2021-12-24 8.58 8.58 8.44 8.52 0.0M
2021-12-23 8.60 9.30 8.32 8.58 0.1M
2021-12-22 8.96 8.96 8.50 8.54 0.0M
2021-12-21 8.44 8.58 8.34 8.50 0.0M
2021-12-20 8.52 8.52 8.32 8.32 0.0M
2021-12-17 8.36 8.82 8.36 8.54 0.0M
2021-12-16 8.60 8.84 8.60 8.72 0.0M
2021-12-15 8.64 8.64 8.58 8.58 0.0M
2021-12-14 8.64 8.72 8.30 8.62 0.0M
2021-12-13 8.70 8.80 8.64 8.78 0.0M
2021-12-10 8.72 9.00 8.68 8.78 0.0M
2021-12-09 8.68 9.02 8.64 8.82 0.0M
2021-12-08 8.72 8.96 8.64 8.80 0.0M
2021-12-07 8.88 8.90 8.74 8.76 0.0M
2021-12-06 9.08 9.08 8.72 8.84 0.0M
2021-12-03 9.04 9.08 9.04 9.04 0.0M
2021-12-02 9.00 9.04 9.00 9.00 0.0M
2021-12-01 8.90 8.98 8.86 8.98 0.0M
2021-11-30 9.16 9.16 8.72 8.92 0.1M
2021-11-29 9.10 9.34 9.10 9.14 0.0M
2021-11-26 9.24 9.34 9.10 9.10 0.0M
2021-11-25 9.18 9.24 9.10 9.18 0.0M
2021-11-24 9.32 9.32 9.18 9.20 0.0M
2021-11-23 9.14 9.30 9.14 9.28 0.0M
2021-11-22 9.14 9.28 9.10 9.14 0.0M
2021-11-19 9.30 9.32 9.14 9.20 0.0M
2021-11-18 9.28 9.32 9.18 9.22 0.0M
2021-11-17 9.26 9.30 9.12 9.16 0.0M
2021-11-16 9.30 9.32 9.20 9.28 0.0M
2021-11-15 9.34 9.48 9.16 9.30 0.0M
2021-11-12 9.36 9.36 9.30 9.32 0.0M
2021-11-11 9.42 9.42 9.30 9.30 0.0M
2021-11-10 9.38 9.40 9.36 9.40 0.0M
2021-11-09 9.32 9.50 9.30 9.48 0.0M
2021-11-08 9.46 9.50 9.24 9.40 0.0M
2021-11-05 9.32 9.44 9.32 9.44 0.0M
2021-11-03 9.36 9.36 9.28 9.36 0.0M
2021-11-02 9.42 9.52 9.22 9.36 0.1M
2021-11-01 9.48 9.68 9.34 9.58 0.0M
2021-10-29 9.36 9.74 9.34 9.40 0.0M
2021-10-28 9.58 9.60 9.22 9.34 0.0M
2021-10-27 9.68 9.68 9.52 9.54 0.0M
2021-10-26 9.52 9.68 9.44 9.46 0.0M
2021-10-25 9.70 10.08 9.58 9.68 0.0M
2021-10-22 9.70 9.82 9.42 9.74 0.0M
2021-10-21 9.74 9.74 9.56 9.68 0.0M
2021-10-20 9.60 9.84 9.60 9.64 0.0M
2021-10-19 9.58 9.92 9.58 9.76 0.0M
2021-10-18 9.78 9.78 9.52 9.66 0.0M
2021-10-15 9.54 11.36 9.54 9.74 0.2M
2021-10-14 10.10 10.28 9.72 9.86 0.0M
2021-10-13 9.40 10.84 9.40 9.90 0.3M
2021-10-12 9.42 9.52 9.22 9.52 0.1M
2021-10-11 9.50 9.50 9.30 9.36 0.0M
2021-10-08 9.40 9.50 9.30 9.48 0.0M
2021-10-07 9.28 9.40 9.28 9.38 0.0M
2021-10-06 9.20 9.40 9.20 9.28 0.0M
2021-10-05 9.32 9.48 9.16 9.22 0.0M
2021-10-04 9.32 9.44 9.30 9.36 0.0M
2021-10-01 9.48 9.48 9.32 9.48 0.0M
2021-09-30 9.50 9.50 9.38 9.42 0.0M
2021-09-29 9.48 9.48 9.38 9.42 0.0M
2021-09-28 9.54 9.54 9.32 9.34 0.0M
2021-09-27 9.58 9.58 9.32 9.44 0.0M
2021-09-24 9.40 9.46 9.40 9.44 0.0M
2021-09-23 9.42 9.52 9.42 9.50 0.0M
2021-09-22 9.48 9.58 9.40 9.54 0.0M
2021-09-21 9.54 9.56 9.38 9.38 0.0M
2021-09-20 9.46 9.56 9.28 9.52 0.0M
2021-09-17 9.52 9.60 9.42 9.50 0.0M
2021-09-16 9.58 9.58 9.42 9.42 0.0M
2021-09-15 9.44 9.54 9.44 9.54 0.0M
2021-09-14 9.52 9.56 9.42 9.42 0.0M
2021-09-13 9.44 9.70 9.34 9.44 0.0M
2021-09-10 9.38 9.68 9.36 9.64 0.0M
2021-09-09 9.52 9.68 9.44 9.62 0.0M
2021-09-08 9.62 9.90 9.42 9.52 0.0M
2021-09-07 9.78 9.80 9.46 9.54 0.0M
2021-09-06 9.44 9.80 9.36 9.54 0.0M
2021-09-03 9.42 9.62 9.38 9.62 0.0M
2021-09-02 9.40 9.66 9.40 9.42 0.0M
2021-09-01 9.32 9.66 9.32 9.60 0.0M
2021-08-31 9.54 9.54 9.26 9.42 0.0M
2021-08-30 9.50 9.56 9.32 9.40 0.0M
2021-08-27 9.30 9.56 9.28 9.32 0.0M
2021-08-26 9.10 9.34 9.06 9.30 0.0M
2021-08-25 9.44 9.44 9.08 9.30 0.0M
2021-08-24 9.26 9.28 9.22 9.28 0.0M
2021-08-23 9.32 9.38 9.14 9.28 0.0M
2021-08-20 9.10 9.12 9.06 9.06 0.0M
2021-08-19 9.24 9.24 9.00 9.08 0.1M
2021-08-18 9.34 9.34 9.20 9.22 0.0M
2021-08-17 9.34 9.34 9.26 9.34 0.0M
2021-08-16 9.22 9.22 9.00 9.20 0.0M
2021-08-13 9.32 9.32 9.20 9.28 0.0M
2021-08-12 9.36 9.40 9.20 9.28 0.0M
2021-08-11 9.34 9.44 9.20 9.34 0.0M
2021-08-10 9.22 9.44 9.22 9.44 0.0M
2021-08-09 9.24 9.38 9.10 9.26 0.0M
2021-08-06 9.40 9.50 9.04 9.30 0.0M
2021-08-05 9.42 9.58 9.42 9.42 0.0M
2021-08-04 9.46 9.56 9.32 9.52 0.0M
2021-08-03 9.16 9.84 9.14 9.48 0.1M
2021-08-02 9.14 9.18 9.12 9.16 0.0M
2021-07-30 9.24 9.24 9.12 9.16 0.0M
2021-07-29 9.08 9.24 9.08 9.24 0.0M
2021-07-28 9.14 9.16 9.08 9.14 0.0M
2021-07-27 9.14 9.16 9.10 9.16 0.0M
2021-07-26 9.06 9.16 9.06 9.16 0.0M
2021-07-23 9.18 9.20 9.06 9.18 0.0M
2021-07-22 9.26 9.26 9.06 9.20 0.0M
2021-07-21 9.04 9.22 9.04 9.06 0.0M
2021-07-20 9.26 9.26 9.04 9.16 0.0M
2021-07-19 9.24 9.32 9.10 9.24 0.0M
2021-07-16 9.32 9.66 9.16 9.32 0.0M
2021-07-15 9.30 9.30 9.16 9.24 0.0M
2021-07-14 9.22 9.40 9.12 9.26 0.0M
2021-07-13 9.16 9.36 9.14 9.28 0.0M
2021-07-12 9.12 9.38 9.12 9.24 0.0M
2021-07-09 9.20 9.30 9.04 9.16 0.0M
2021-07-08 9.30 9.30 9.18 9.20 0.0M
2021-07-07 9.28 9.34 9.18 9.30 0.0M
2021-07-06 9.50 9.50 9.30 9.30 0.0M
2021-07-05 9.50 9.50 9.22 9.38 0.0M
2021-07-02 9.40 9.50 9.36 9.50 0.0M
2021-07-01 9.48 9.48 9.16 9.40 0.0M
2021-06-30 9.34 9.40 9.30 9.40 0.0M
2021-06-29 9.24 9.90 8.92 9.38 0.1M
2021-06-28 9.52 9.56 9.20 9.32 0.0M
2021-06-25 9.72 9.72 9.50 9.52 0.0M
2021-06-24 9.52 9.66 9.50 9.58 0.0M
2021-06-23 9.72 9.74 9.54 9.58 0.0M
2021-06-22 9.84 9.90 9.66 9.76 0.0M
2021-06-21 9.84 9.86 9.64 9.74 0.0M
2021-06-18 10.22 10.28 9.80 9.92 0.0M
2021-06-17 9.90 10.08 9.90 9.96 0.0M
2021-06-16 10.00 10.00 9.82 9.94 0.0M
2021-06-15 9.80 10.00 9.80 10.00 0.0M
2021-06-14 9.76 9.88 9.40 9.80 0.1M
2021-06-11 9.92 9.94 9.54 9.76 0.0M
2021-06-10 9.94 10.00 9.70 9.82 0.0M
2021-06-09 10.00 10.00 9.62 9.78 0.1M
2021-06-08 10.16 10.44 9.90 10.00 0.1M
2021-06-07 9.98 10.22 9.86 10.10 0.2M
2021-06-04 11.50 11.50 10.52 10.86 0.4M
2021-06-03 11.68 11.70 11.00 11.00 0.1M
2021-06-02 11.20 11.74 11.20 11.48 0.2M
2021-06-01 11.20 11.40 11.02 11.30 0.1M
2021-05-31 10.66 11.26 10.52 10.90 0.2M
2021-05-28 10.60 10.86 10.50 10.64 0.0M
2021-05-27 10.82 11.00 10.50 10.66 0.1M
2021-05-26 10.74 10.80 10.58 10.70 0.0M
2021-05-25 10.80 11.00 10.50 10.74 0.0M
2021-05-24 11.36 11.38 10.74 10.90 0.1M
2021-05-21 11.36 11.44 11.20 11.36 0.0M
2021-05-20 11.78 11.78 11.14 11.26 0.1M
2021-05-19 11.20 11.50 11.12 11.24 0.1M
2021-05-18 11.44 11.74 11.10 11.24 0.1M
2021-05-17 12.20 13.16 10.90 11.68 0.3M
2021-05-14 11.60 13.00 11.16 12.00 0.3M
2021-05-13 10.80 11.56 10.72 11.56 0.2M
2021-05-12 9.96 10.76 9.96 10.76 0.1M
2021-05-11 10.20 10.46 10.20 10.46 0.0M
2021-05-10 9.92 10.44 9.90 10.30 0.1M
2021-05-07 9.82 10.18 9.82 10.04 0.1M
2021-05-06 10.04 10.40 9.70 10.10 0.1M
2021-05-05 10.04 10.22 9.80 10.02 0.0M
2021-05-04 9.88 10.22 9.88 10.04 0.1M
2021-04-30 10.10 10.34 9.60 9.88 0.0M
2021-04-29 9.74 10.20 9.60 10.18 0.1M
2021-04-28 9.80 9.80 9.60 9.74 0.1M
2021-04-27 9.56 9.62 9.50 9.62 0.1M
2021-04-26 9.40 9.62 9.20 9.56 0.4M
2021-04-23 10.36 10.74 10.22 10.40 0.1M
2021-04-22 9.92 10.74 9.92 10.22 0.1M
2021-04-21 9.76 10.00 9.76 9.80 0.1M
2021-04-20 9.76 9.76 9.60 9.60 0.0M
2021-04-19 9.80 9.80 9.58 9.68 0.0M
2021-04-16 9.70 9.84 9.58 9.58 0.0M
2021-04-15 10.24 10.24 9.46 9.60 0.1M
2021-04-14 9.84 10.10 9.74 9.88 0.0M
2021-04-13 9.76 9.88 9.74 9.88 0.0M
2021-04-12 9.68 9.86 9.68 9.76 0.0M
2021-04-09 9.88 9.88 9.64 9.86 0.0M
2021-04-08 9.60 9.98 9.60 9.90 0.0M
2021-04-07 9.70 9.90 9.60 9.88 0.0M
2021-04-06 9.68 9.94 9.52 9.92 0.0M
2021-04-05 9.40 10.16 9.40 9.58 0.0M
2021-04-02 9.56 9.78 9.54 9.60 0.0M
2021-04-01 9.34 9.86 9.34 9.74 0.0M
2021-03-31 9.42 9.58 9.14 9.58 0.0M
2021-03-30 9.44 9.44 9.26 9.40 0.0M
2021-03-29 9.42 9.44 9.20 9.44 0.0M
2021-03-26 9.54 9.88 9.30 9.32 0.0M
2021-03-25 9.58 9.58 9.40 9.54 0.0M
2021-03-24 9.56 9.62 9.36 9.62 0.0M
2021-03-23 9.40 9.62 9.40 9.58 0.0M
2021-03-22 9.92 9.92 9.66 9.66 0.0M
2021-03-19 9.68 9.76 9.66 9.74 0.0M
2021-03-18 9.76 9.88 9.64 9.84 0.0M
2021-03-17 9.66 9.76 9.64 9.76 0.0M
2021-03-16 9.84 9.84 9.56 9.72 0.0M
2021-03-15 9.98 10.00 9.86 9.86 0.1M
2021-03-12 9.90 10.08 9.80 9.90 0.2M
2021-03-11 9.52 9.90 9.30 9.86 0.1M
2021-03-10 9.70 9.86 9.26 9.50 0.2M
2021-03-09 8.98 9.30 8.98 9.20 0.1M
2021-03-05 8.94 8.98 8.84 8.98 0.0M
2021-03-04 9.06 9.10 8.70 8.92 0.0M
2021-03-03 8.90 9.08 8.72 8.98 0.2M
2021-03-02 8.90 8.90 8.68 8.88 0.1M
2021-03-01 8.30 8.88 8.30 8.72 0.1M
2021-02-26 8.48 8.56 8.32 8.50 0.0M
2021-02-25 8.56 8.56 8.28 8.54 0.0M
2021-02-24 8.38 8.68 8.32 8.42 0.0M
2021-02-22 8.64 8.64 8.38 8.50 0.0M
2021-02-20 8.64 8.64 8.40 8.52 0.0M
2021-02-19 8.18 8.62 8.18 8.50 0.0M
2021-02-18 8.34 8.46 8.02 8.20 0.1M
2021-02-17 8.32 8.54 8.32 8.32 0.0M
2021-02-16 8.64 8.66 8.38 8.50 0.0M
2021-02-15 8.22 8.68 8.22 8.52 0.0M
2021-02-12 8.32 8.48 8.30 8.36 0.0M
2021-02-11 8.48 8.48 8.28 8.36 0.0M
2021-02-10 8.28 8.40 8.26 8.34 0.0M
2021-02-09 8.10 8.28 8.10 8.24 0.0M
2021-02-08 8.12 8.30 8.00 8.20 0.0M
2021-02-05 8.26 8.34 8.08 8.14 0.0M
2021-02-04 8.04 8.36 8.04 8.24 0.0M
2021-02-03 8.28 8.28 8.10 8.16 0.0M
2021-02-02 8.18 8.30 7.96 8.22 0.1M
2021-02-01 8.04 8.16 8.02 8.02 0.0M
2021-01-29 8.02 8.14 7.96 8.06 0.0M
2021-01-28 8.02 8.14 7.78 8.12 0.1M
2021-01-27 8.08 8.14 8.00 8.12 0.0M
2021-01-26 8.10 8.20 7.98 8.12 0.0M
2021-01-25 8.02 8.30 7.98 8.04 0.0M
2021-01-22 8.18 8.18 7.98 8.02 0.0M
2021-01-21 8.18 8.18 8.00 8.08 0.0M
2021-01-20 8.04 8.22 8.04 8.14 0.0M
2021-01-19 8.22 8.22 8.06 8.20 0.0M
2021-01-18 8.06 8.16 8.06 8.14 0.0M
2021-01-15 7.94 8.20 7.94 8.12 0.0M
2021-01-14 8.00 8.20 8.00 8.16 0.0M
2021-01-13 8.10 8.36 7.34 8.14 0.0M
2021-01-12 8.30 8.36 8.14 8.28 0.0M
2021-01-11 7.98 8.32 7.98 8.32 0.0M
2021-01-08 8.12 8.20 7.92 8.14 0.0M
2021-01-06 8.18 8.20 7.96 8.06 0.0M
2021-01-05 8.14 8.16 8.12 8.14 0.0M
2021-01-04 8.28 8.36 7.90 8.08 0.0M