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
2024-12-30 15.18 15.72 15.12 15.72 0.1M
2024-12-28 14.92 15.10 14.78 15.04 0.0M
2024-12-27 14.84 15.02 14.36 14.90 0.0M
2024-12-26 15.00 15.08 14.72 14.90 0.0M
2024-12-25 15.02 15.04 14.36 14.84 0.0M
2024-12-24 14.52 15.50 14.52 15.04 0.0M
2024-12-23 14.72 15.12 13.92 14.52 0.0M
2024-12-20 14.38 14.88 14.12 14.68 0.0M
2024-12-19 14.08 14.46 13.72 14.28 0.0M
2024-12-18 14.02 14.08 13.64 14.08 0.0M
2024-12-17 14.10 14.12 13.62 14.08 0.0M
2024-12-16 14.26 14.30 13.92 14.10 0.0M
2024-12-13 14.26 14.32 14.18 14.32 0.0M
2024-12-12 14.36 14.48 14.22 14.26 0.0M
2024-12-11 14.20 14.38 14.20 14.36 0.0M
2024-12-10 14.38 14.46 14.18 14.38 0.0M
2024-12-09 14.64 14.70 13.60 14.38 0.0M
2024-12-06 14.22 14.70 14.12 14.64 0.0M
2024-12-05 13.32 14.60 13.22 14.60 0.1M
2024-12-04 13.36 14.20 13.12 13.58 0.0M
2024-12-03 13.44 13.44 12.92 13.28 0.0M
2024-12-02 13.06 13.48 12.82 13.44 0.0M
2024-11-29 13.06 13.08 12.68 13.06 0.0M
2024-11-28 12.96 13.16 12.72 12.98 0.0M
2024-11-27 13.14 13.14 12.28 12.96 0.0M
2024-11-26 13.18 13.26 13.18 13.20 0.0M
2024-11-25 13.16 13.48 13.02 13.18 0.1M
2024-11-22 12.90 13.32 12.88 13.06 0.0M
2024-11-21 12.86 12.98 12.50 12.74 0.0M
2024-11-20 12.88 13.06 12.88 13.02 0.0M
2024-11-19 13.58 13.58 12.82 12.88 0.1M
2024-11-18 13.70 13.94 13.42 13.50 0.0M
2024-11-15 13.90 13.90 13.24 13.72 0.0M
2024-11-14 12.98 13.96 12.98 13.66 0.0M
2024-11-13 13.12 13.50 13.00 13.00 0.0M
2024-11-12 13.34 13.54 13.18 13.18 0.0M
2024-11-11 13.04 13.52 12.98 13.30 0.0M
2024-11-08 12.60 12.98 12.60 12.98 0.0M
2024-11-07 12.74 12.74 12.48 12.52 0.0M
2024-11-06 12.50 12.64 12.42 12.48 0.0M
2024-11-05 12.16 12.58 12.04 12.20 0.0M
2024-11-02 11.82 12.12 11.80 12.00 0.0M
2024-11-01 11.76 12.00 11.60 11.76 0.0M
2024-10-31 12.44 12.50 11.60 11.64 0.0M
2024-10-30 12.52 12.52 12.26 12.32 0.0M
2024-10-29 12.46 12.98 12.14 12.40 0.1M
2024-10-28 13.04 13.12 12.36 12.38 0.0M
2024-10-25 13.14 13.16 13.06 13.06 0.0M
2024-10-24 13.12 13.22 13.08 13.10 0.0M
2024-10-23 13.10 13.44 13.06 13.10 0.0M
2024-10-22 13.16 13.18 13.06 13.10 0.0M
2024-10-21 13.30 13.32 13.24 13.28 0.0M
2024-10-18 13.28 13.32 13.00 13.30 0.0M
2024-10-17 13.40 13.42 13.00 13.28 0.0M
2024-10-16 13.40 13.58 13.40 13.50 0.0M
2024-10-15 13.24 14.20 13.24 13.44 0.1M
2024-10-14 13.22 13.28 13.18 13.26 0.0M
2024-10-11 13.24 13.30 13.14 13.26 0.0M
2024-10-10 13.20 13.40 13.18 13.22 0.0M
2024-10-09 13.20 13.22 13.16 13.20 0.0M
2024-10-08 13.22 13.30 13.16 13.26 0.0M
2024-10-07 13.44 13.56 13.04 13.36 0.0M
2024-10-04 13.38 13.60 13.36 13.50 0.0M
2024-10-03 13.58 13.62 13.14 13.60 0.0M
2024-10-02 13.62 13.64 13.42 13.42 0.0M
2024-10-01 13.80 13.82 13.42 13.50 0.0M
2024-09-30 14.00 14.00 13.54 13.76 0.1M
2024-09-27 14.08 14.08 13.74 13.98 0.0M
2024-09-26 13.90 14.90 13.74 14.02 0.2M
2024-09-25 13.78 13.90 13.70 13.90 0.0M
2024-09-24 13.52 13.90 13.52 13.68 0.1M
2024-09-23 13.68 13.88 13.44 13.70 0.0M
2024-09-20 13.90 13.90 13.74 13.74 0.0M
2024-09-19 13.54 13.88 13.54 13.76 0.0M
2024-09-18 13.88 13.90 13.50 13.78 0.0M
2024-09-17 13.88 13.90 13.72 13.86 0.0M
2024-09-16 13.76 13.90 13.64 13.90 0.0M
2024-09-13 13.76 13.78 13.58 13.70 0.0M
2024-09-12 13.68 13.88 13.46 13.58 0.0M
2024-09-11 13.88 13.88 13.62 13.66 0.0M
2024-09-10 13.60 13.88 13.60 13.82 0.0M
2024-09-09 13.58 13.86 13.22 13.50 0.1M
2024-09-06 13.30 13.30 13.14 13.26 0.0M
2024-09-05 13.26 13.48 12.62 13.30 0.1M
2024-09-04 12.90 13.68 12.52 13.16 0.1M
2024-09-03 13.00 13.16 12.36 12.96 0.0M
2024-09-02 14.34 14.38 12.40 12.90 0.1M
2024-08-30 14.34 14.46 13.92 14.38 0.0M
2024-08-29 14.48 14.90 14.42 14.54 0.0M
2024-08-28 14.58 14.62 14.40 14.46 0.0M
2024-08-27 14.26 14.90 14.20 14.50 0.1M
2024-08-26 14.20 14.44 14.08 14.36 0.0M
2024-08-23 14.52 14.52 14.00 14.14 0.0M
2024-08-22 14.84 14.90 14.20 14.38 0.1M
2024-08-21 15.08 15.08 14.72 14.88 0.0M
2024-08-20 15.18 15.32 15.00 15.08 0.0M
2024-08-19 15.64 15.64 15.22 15.24 0.0M
2024-08-16 15.56 15.68 15.50 15.60 0.0M
2024-08-15 15.64 15.72 15.52 15.62 0.0M
2024-08-14 15.42 15.88 15.40 15.50 0.0M
2024-08-13 15.08 15.38 14.88 15.38 0.0M
2024-08-12 15.04 15.12 14.80 15.06 0.0M
2024-08-09 15.24 15.26 15.10 15.20 0.0M
2024-08-08 15.44 15.54 15.10 15.18 0.0M
2024-08-07 15.64 15.64 15.18 15.36 0.0M
2024-08-06 15.18 15.72 15.18 15.38 0.0M
2024-08-05 15.80 15.80 15.22 15.72 0.0M
2024-08-02 15.84 15.90 15.60 15.88 0.0M
2024-08-01 15.76 16.00 15.78 15.92 0.0M
2024-07-31 15.56 16.08 15.48 15.84 0.0M
2024-07-30 15.46 15.68 15.30 15.68 0.0M
2024-07-29 15.76 15.92 15.48 15.68 0.0M
2024-07-26 16.04 16.10 15.62 15.88 0.0M
2024-07-25 15.76 16.06 15.74 15.86 0.0M
2024-07-24 15.76 15.78 15.74 15.78 0.0M
2024-07-23 15.82 15.84 15.54 15.62 0.0M
2024-07-22 15.60 15.84 15.50 15.84 0.0M
2024-07-19 15.56 15.60 15.52 15.60 0.0M
2024-07-18 15.38 15.54 15.32 15.40 0.0M
2024-07-17 15.48 15.56 15.38 15.44 0.0M
2024-07-16 15.22 15.50 15.18 15.44 0.0M
2024-07-15 15.58 15.60 15.12 15.44 0.0M
2024-07-12 15.62 15.68 15.28 15.30 0.0M
2024-07-11 15.50 15.56 15.24 15.56 0.1M
2024-07-10 15.48 15.98 15.08 15.28 0.1M
2024-07-09 15.48 15.58 14.92 15.30 0.0M
2024-07-08 15.54 15.84 15.34 15.60 0.0M
2024-07-05 15.26 15.42 15.12 15.40 0.0M
2024-07-04 15.32 15.60 15.26 15.28 0.0M
2024-07-03 15.20 15.48 15.16 15.34 0.0M
2024-07-02 15.18 15.40 14.90 15.26 0.1M
2024-07-01 15.24 15.26 15.16 15.24 0.0M
2024-06-28 15.22 15.38 15.02 15.16 0.0M
2024-06-27 15.32 15.42 15.02 15.18 0.0M
2024-06-26 15.56 15.64 15.12 15.28 0.0M
2024-06-24 15.76 15.60 15.50 15.60 0.0M
2024-06-14 15.76 16.18 15.76 16.16 0.0M
2024-06-13 15.50 15.72 14.70 15.72 0.1M
2024-06-11 17.02 17.02 14.92 15.54 0.5M
2024-06-10 16.66 17.14 16.20 17.12 0.2M
2024-06-07 17.48 17.88 17.42 17.86 0.1M
2024-06-06 17.50 17.76 17.42 17.48 0.0M
2024-06-05 17.02 17.84 17.02 17.32 0.1M
2024-06-04 16.48 17.50 16.20 17.02 0.2M
2024-06-03 16.54 16.96 15.80 16.14 0.1M
2024-05-31 17.00 17.00 15.80 16.76 0.1M
2024-05-30 17.32 17.52 16.94 16.94 0.0M
2024-05-29 17.58 17.62 17.22 17.24 0.1M
2024-05-28 17.70 17.80 17.38 17.48 0.0M
2024-05-27 18.10 18.20 17.56 17.64 0.1M
2024-05-24 18.44 18.46 18.04 18.04 0.1M
2024-05-23 18.56 18.56 18.16 18.24 0.0M
2024-05-22 18.30 18.56 18.12 18.36 0.0M
2024-05-21 18.46 18.74 18.02 18.38 0.1M
2024-05-20 18.64 18.94 18.22 18.44 0.1M
2024-05-17 18.44 18.76 18.24 18.50 0.1M
2024-05-16 18.76 18.80 18.04 18.44 0.2M
2024-05-15 18.92 18.92 18.58 18.60 0.1M
2024-05-14 18.94 19.20 18.60 18.76 0.2M
2024-05-13 19.80 20.46 18.68 18.80 0.6M
2024-05-10 19.54 20.16 19.28 19.76 0.2M
2024-05-08 19.88 19.98 19.52 19.78 0.1M
2024-05-07 19.54 19.92 19.52 19.86 0.1M
2024-05-06 19.48 19.54 19.40 19.48 0.1M
2024-05-03 19.44 19.56 19.16 19.48 0.0M
2024-05-02 19.16 19.50 19.16 19.44 0.1M
2024-04-30 19.44 19.46 19.02 19.34 0.1M
2024-04-29 19.52 19.72 19.28 19.42 0.1M
2024-04-27 19.54 19.78 19.38 19.68 0.1M
2024-04-26 19.58 19.86 19.24 19.52 0.1M
2024-04-25 20.44 20.44 18.72 19.58 0.6M
2024-04-24 20.44 21.40 20.04 20.96 0.1M
2024-04-23 20.78 20.94 20.20 20.44 0.1M
2024-04-22 20.96 21.18 20.74 20.76 0.0M
2024-04-19 20.54 20.86 20.12 20.82 0.0M
2024-04-18 20.86 20.88 20.38 20.46 0.0M
2024-04-17 21.08 21.40 20.24 20.70 0.1M
2024-04-16 20.82 21.38 20.42 21.02 0.0M
2024-04-15 20.64 21.86 20.32 20.60 0.2M
2024-04-12 20.02 20.66 19.88 20.58 0.1M
2024-04-11 20.02 20.08 19.80 19.96 0.0M
2024-04-10 19.66 20.04 19.42 19.82 0.0M
2024-04-09 19.86 20.02 19.62 19.88 0.0M
2024-04-08 19.64 19.98 19.44 19.84 0.0M
2024-04-05 19.50 19.88 19.46 19.62 0.0M
2024-04-04 19.62 19.62 19.38 19.58 0.0M
2024-04-03 19.68 19.68 19.36 19.64 0.0M
2024-04-02 19.50 19.70 19.32 19.50 0.0M
2024-04-01 19.88 19.96 19.32 19.52 0.0M
2024-03-29 19.80 20.04 19.50 19.86 0.0M
2024-03-28 19.50 20.04 19.48 20.04 0.0M
2024-03-27 20.38 20.38 19.44 19.50 0.1M
2024-03-26 18.96 20.68 18.96 19.92 0.2M
2024-03-25 18.90 19.38 18.90 18.98 0.0M
2024-03-22 18.96 19.30 18.70 18.90 0.0M
2024-03-21 18.90 19.14 18.90 18.94 0.0M
2024-03-20 18.66 19.72 18.42 18.92 0.1M
2024-03-19 18.92 19.06 18.72 18.78 0.0M
2024-03-18 19.04 19.10 18.90 18.90 0.0M
2024-03-15 19.20 19.20 18.96 19.02 0.0M
2024-03-14 19.50 19.60 19.04 19.16 0.0M
2024-03-13 19.06 20.98 18.86 19.48 0.2M
2024-03-12 18.68 19.10 18.50 18.78 0.0M
2024-03-11 18.80 18.92 18.66 18.76 0.0M
2024-03-07 18.72 18.88 18.40 18.80 0.0M
2024-03-06 18.50 18.94 18.36 18.60 0.0M
2024-03-05 18.62 18.66 18.30 18.48 0.0M
2024-03-04 18.60 18.64 18.38 18.60 0.0M
2024-03-01 18.62 18.76 18.10 18.66 0.0M
2024-02-29 18.38 18.78 18.22 18.68 0.0M
2024-02-28 18.74 19.00 18.42 18.46 0.0M
2024-02-27 18.56 18.74 18.42 18.54 0.0M
2024-02-26 18.00 18.54 18.00 18.52 0.0M
2024-02-22 17.96 18.10 17.84 18.00 0.0M
2024-02-21 18.00 18.16 17.70 17.96 0.0M
2024-02-20 18.56 18.60 17.96 18.50 0.0M
2024-02-19 18.64 19.08 18.40 18.64 0.0M
2024-02-16 18.70 18.88 18.56 18.66 0.0M
2024-02-15 18.48 18.60 18.32 18.60 0.0M
2024-02-14 18.68 19.00 18.42 18.50 0.0M
2024-02-13 18.30 18.66 17.98 18.66 0.0M
2024-02-12 18.38 18.38 17.76 18.04 0.1M
2024-02-09 19.08 19.10 18.26 18.30 0.1M
2024-02-08 19.24 19.30 18.92 19.06 0.0M
2024-02-07 19.22 19.34 19.10 19.28 0.0M
2024-02-06 19.12 19.58 19.06 19.18 0.1M
2024-02-05 19.08 19.38 19.08 19.22 0.0M
2024-02-02 19.40 19.40 18.66 19.10 0.1M
2024-02-01 19.54 19.58 19.40 19.40 0.1M
2024-01-31 19.70 19.72 19.32 19.54 0.1M
2024-01-30 20.16 20.16 19.52 19.60 0.0M
2024-01-29 19.74 20.12 19.70 20.02 0.0M
2024-01-26 19.72 20.50 19.52 19.80 0.1M
2024-01-25 19.48 21.20 19.48 19.72 0.4M
2024-01-24 19.48 19.50 19.24 19.38 0.1M
2024-01-23 19.38 19.52 19.20 19.48 0.0M
2024-01-22 18.94 19.30 18.76 19.26 0.1M
2024-01-19 18.96 19.26 18.72 19.06 0.0M
2024-01-18 18.94 19.30 18.92 18.98 0.1M
2024-01-17 18.66 19.10 18.66 19.06 0.1M
2024-01-16 18.82 19.14 18.30 18.64 0.1M
2024-01-15 18.70 18.94 18.60 18.74 0.0M
2024-01-12 18.86 18.88 17.74 18.70 0.2M
2024-01-11 18.56 18.90 18.42 18.86 0.1M
2024-01-10 18.38 18.52 18.22 18.44 0.0M
2024-01-09 18.48 18.66 18.16 18.48 0.0M
2024-01-08 17.40 18.78 17.26 18.54 0.1M
2024-01-05 16.80 17.62 16.72 17.62 0.2M
2024-01-04 16.70 17.00 16.54 16.70 0.1M
2024-01-03 16.44 17.00 16.00 16.88 0.1M