Taganrogskiy Kotlostroitel’nyi Zavod Krasnyi Kotel

KRKO_p
🏛️ russian-federation →
13.66
Last Update: 2025-09-30
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
2025-09-30 12.96 13.66 12.96 13.66 0.0M
2025-09-29 13.12 13.12 12.64 12.76 0.0M
2025-09-28 13.12 13.12 12.66 12.98 0.0M
2025-09-27 13.12 13.12 12.66 12.88 0.0M
2025-09-26 13.18 13.18 12.00 12.92 0.1M
2025-09-25 13.20 13.20 13.18 13.18 0.0M
2025-09-24 13.20 13.28 13.14 13.14 0.0M
2025-09-23 13.32 13.34 13.12 13.12 0.0M
2025-09-22 13.12 13.26 13.06 13.18 0.0M
2025-09-19 13.34 13.34 13.10 13.10 0.0M
2025-09-18 13.50 13.66 13.30 13.30 0.0M
2025-09-17 13.30 13.54 13.30 13.40 0.0M
2025-09-16 13.44 13.68 13.28 13.42 0.0M
2025-09-15 13.88 13.88 13.08 13.26 0.0M
2025-09-14 13.88 13.70 13.32 13.50 0.0M
2025-09-13 13.88 13.88 13.68 13.70 0.0M
2025-09-12 13.70 13.76 13.50 13.54 0.0M
2025-09-11 13.66 13.76 13.40 13.76 0.0M
2025-09-10 13.86 13.88 13.66 13.68 0.0M
2025-09-09 13.72 13.72 13.12 13.68 0.0M
2025-09-08 13.74 13.90 13.74 13.78 0.0M
2025-09-07 13.74 13.90 13.74 13.88 0.0M
2025-09-06 13.74 13.74 13.74 13.74 0.0M
2025-09-05 13.70 13.80 13.70 13.80 0.0M
2025-09-04 13.86 13.86 13.50 13.50 0.0M
2025-09-03 13.78 13.80 13.64 13.66 0.0M
2025-09-02 13.64 13.90 13.54 13.64 0.0M
2025-09-01 13.46 13.64 13.44 13.64 0.0M
2025-08-29 13.44 13.92 13.44 13.64 0.0M
2025-08-28 13.44 13.74 13.40 13.48 0.0M
2025-08-27 13.42 13.78 13.42 13.48 0.0M
2025-08-26 13.22 13.42 13.22 13.40 0.0M
2025-08-25 13.04 13.48 13.04 13.42 0.0M
2025-08-22 13.44 13.80 12.88 13.34 0.0M
2025-08-21 13.50 13.50 13.06 13.46 0.0M
2025-08-20 13.30 13.62 13.28 13.48 0.0M
2025-08-19 13.28 13.68 13.28 13.28 0.0M
2025-08-18 13.10 13.22 13.02 13.10 0.0M
2025-08-15 13.28 13.30 13.28 13.28 0.0M
2025-08-14 13.46 13.92 13.02 13.30 0.0M
2025-08-13 14.00 14.78 13.50 13.52 0.1M
2025-08-12 12.74 14.08 12.74 13.44 0.1M
2025-08-11 13.04 13.04 12.58 12.86 0.0M
2025-08-08 12.78 12.90 12.78 12.90 0.0M
2025-08-07 12.78 12.78 12.46 12.70 0.0M
2025-08-06 12.88 13.06 12.42 12.46 0.0M
2025-08-05 13.08 13.08 12.88 13.04 0.0M
2025-08-04 13.18 13.18 12.88 12.88 0.0M
2025-08-01 13.18 13.20 13.00 13.14 0.0M
2025-07-31 13.20 13.20 13.18 13.18 0.0M
2025-07-30 12.98 13.18 12.84 13.18 0.0M
2025-07-29 12.94 12.98 12.76 12.98 0.0M
2025-07-28 12.70 12.92 12.54 12.92 0.0M
2025-07-25 12.82 12.82 12.70 12.70 0.0M
2025-07-24 12.76 12.80 12.76 12.80 0.0M
2025-07-23 12.76 12.80 12.76 12.80 0.0M
2025-07-22 12.62 12.78 12.62 12.62 0.0M
2025-07-21 12.72 12.76 12.60 12.76 0.0M
2025-07-18 12.64 12.74 12.64 12.74 0.0M
2025-07-17 12.62 12.62 12.62 12.62 0.0M
2025-07-16 12.78 12.78 11.94 12.62 0.1M
2025-07-15 12.56 12.84 12.56 12.84 0.0M
2025-07-14 12.52 12.76 12.52 12.76 0.0M
2025-07-11 12.42 12.52 12.42 12.52 0.0M
2025-07-10 12.54 12.56 12.32 12.42 0.0M
2025-07-09 12.60 12.60 12.60 12.60 0.0M
2025-07-08 12.50 13.16 12.48 12.70 0.0M
2025-07-07 12.50 12.50 12.50 12.50 0.0M
2025-07-04 12.52 12.54 12.52 12.54 0.0M
2025-07-03 12.82 12.92 12.52 12.52 0.0M
2025-07-02 12.32 12.98 12.32 12.50 0.0M
2025-07-01 12.20 13.14 12.10 12.78 0.1M
2025-06-30 12.42 12.42 12.00 12.12 0.0M
2025-06-27 12.42 12.42 12.10 12.42 0.0M
2025-06-26 12.56 12.56 12.56 12.56 0.0M
2025-06-25 12.58 12.58 12.30 12.56 0.0M
2025-06-24 12.60 12.60 12.58 12.58 0.0M
2025-06-23 12.84 12.84 12.60 12.62 0.0M
2025-06-20 12.82 12.82 12.82 12.82 0.0M
2025-06-19 12.80 12.80 12.66 12.80 0.0M
2025-06-18 12.70 12.74 12.66 12.74 0.0M
2025-06-17 12.88 13.16 12.68 12.70 0.0M
2025-06-16 12.98 13.06 12.60 12.64 0.0M
2025-06-13 12.96 12.98 12.96 12.98 0.0M
2025-06-11 12.88 12.90 12.80 12.80 0.0M
2025-06-10 13.00 13.00 12.80 12.86 0.0M
2025-06-09 13.00 13.00 13.00 13.00 0.0M
2025-06-06 13.20 13.20 13.00 13.00 0.0M
2025-06-05 12.88 13.20 12.86 13.20 0.0M
2025-06-04 12.82 13.10 12.82 13.08 0.0M
2025-06-03 13.16 13.44 12.72 13.02 0.0M
2025-06-02 12.70 13.12 12.62 12.98 0.0M
2025-05-30 12.70 12.72 12.70 12.72 0.0M
2025-05-29 12.84 12.84 12.72 12.72 0.0M
2025-05-28 12.84 12.86 12.84 12.86 0.0M
2025-05-27 12.70 12.88 12.68 12.86 0.0M
2025-05-26 12.72 12.90 12.66 12.76 0.0M
2025-05-23 12.88 12.88 12.88 12.88 0.0M
2025-05-22 12.88 13.06 12.88 12.88 0.0M
2025-05-21 12.84 12.88 12.72 12.88 0.0M
2025-05-20 12.90 12.94 12.82 12.90 0.0M
2025-05-19 13.34 13.34 12.92 12.92 0.0M
2025-05-16 13.06 13.20 13.04 13.16 0.0M
2025-05-15 13.00 13.18 13.00 13.18 0.0M
2025-05-14 12.82 13.00 12.82 13.00 0.0M
2025-05-13 13.02 13.04 12.88 12.88 0.0M
2025-05-12 13.04 13.14 12.98 13.04 0.0M
2025-05-08 12.98 13.00 12.98 13.00 0.0M
2025-05-07 12.88 12.98 12.88 12.98 0.0M
2025-05-06 13.02 13.02 12.82 12.98 0.0M
2025-05-05 12.82 13.10 12.80 13.00 0.0M
2025-05-02 13.48 13.48 12.80 12.80 0.0M
2025-04-30 12.70 13.16 12.68 12.92 0.0M
2025-04-29 12.92 13.22 12.68 12.74 0.0M
2025-04-28 13.44 13.44 12.54 12.66 0.1M
2025-04-25 13.06 13.48 13.06 13.28 0.0M
2025-04-24 13.22 13.22 13.04 13.18 0.0M
2025-04-23 13.18 13.34 13.18 13.28 0.0M
2025-04-22 13.18 13.32 13.18 13.32 0.0M
2025-04-21 13.20 13.34 13.20 13.20 0.0M
2025-04-18 13.28 13.32 13.18 13.18 0.0M
2025-04-17 13.38 13.42 13.20 13.20 0.0M
2025-04-16 13.48 13.48 13.24 13.38 0.0M
2025-04-15 13.68 13.72 13.42 13.60 0.0M
2025-04-14 14.10 14.12 13.64 13.64 0.0M
2025-04-11 14.14 14.14 13.78 13.94 0.0M
2025-04-10 13.38 14.22 13.38 13.76 0.0M
2025-04-09 14.22 14.22 13.02 13.02 0.1M
2025-04-08 13.44 14.34 13.44 14.22 0.0M
2025-04-07 13.46 13.46 13.24 13.44 0.0M
2025-04-04 14.28 14.34 13.42 13.62 0.0M
2025-04-03 14.36 14.52 14.14 14.14 0.0M
2025-04-02 14.56 14.58 14.22 14.54 0.0M
2025-04-01 14.32 14.54 14.32 14.54 0.0M
2025-03-31 14.24 14.40 14.20 14.20 0.0M
2025-03-28 14.42 14.84 13.96 13.96 0.1M
2025-03-27 14.50 15.10 14.44 14.52 0.0M
2025-03-26 14.30 14.52 14.12 14.52 0.0M
2025-03-25 14.26 15.52 14.04 14.16 0.3M
2025-03-24 14.38 14.50 14.12 14.12 0.0M
2025-03-21 15.04 15.04 14.18 14.18 0.0M
2025-03-20 14.98 15.00 14.88 14.98 0.0M
2025-03-19 15.10 15.10 14.84 14.98 0.0M
2025-03-18 15.00 15.08 14.78 15.06 0.0M
2025-03-17 14.66 15.02 14.54 15.00 0.0M
2025-03-14 14.78 14.80 14.50 14.50 0.0M
2025-03-13 14.36 14.58 14.22 14.52 0.0M
2025-03-12 15.06 15.06 14.32 14.42 0.0M
2025-03-11 14.52 15.30 14.50 14.72 0.1M
2025-03-10 14.82 14.82 14.56 14.62 0.0M
2025-03-07 14.66 14.98 14.32 14.44 0.0M
2025-03-06 14.88 15.60 14.30 14.30 0.1M
2025-03-05 14.26 14.96 14.22 14.80 0.1M
2025-03-04 13.96 14.34 13.82 14.10 0.0M
2025-03-03 14.10 14.10 13.96 13.98 0.0M
2025-02-28 13.96 14.12 13.94 14.10 0.0M
2025-02-27 14.40 14.42 13.96 13.98 0.0M
2025-02-26 14.32 14.48 14.10 14.26 0.0M
2025-02-25 14.48 14.76 13.90 14.32 0.0M
2025-02-24 14.38 14.40 13.88 14.28 0.0M
2025-02-21 13.90 14.38 13.86 14.02 0.1M
2025-02-20 13.90 13.90 13.84 13.90 0.0M
2025-02-19 14.20 14.20 13.94 13.94 0.0M
2025-02-18 14.28 14.42 13.90 14.20 0.0M
2025-02-17 14.42 14.44 13.92 14.00 0.0M
2025-02-14 13.90 14.14 13.90 13.94 0.0M
2025-02-13 14.40 14.40 13.90 13.90 0.0M
2025-02-12 14.12 14.14 13.94 13.98 0.0M
2025-02-11 13.78 14.02 13.78 14.00 0.0M
2025-02-10 13.66 14.06 13.66 14.04 0.0M
2025-02-07 13.44 13.72 13.44 13.72 0.0M
2025-02-06 13.80 13.86 13.44 13.58 0.0M
2025-02-05 13.86 14.08 13.52 13.80 0.0M
2025-02-04 14.16 14.18 13.64 13.86 0.0M
2025-02-03 13.80 13.96 13.78 13.96 0.0M
2025-01-31 14.02 14.02 13.72 13.92 0.0M
2025-01-30 14.14 14.40 13.86 13.86 0.0M
2025-01-29 13.46 14.34 13.44 13.84 0.0M
2025-01-28 13.44 13.90 13.22 13.46 0.0M
2025-01-27 14.04 14.04 13.46 13.46 0.0M
2025-01-24 14.46 14.46 13.58 13.82 0.1M
2025-01-23 14.04 14.46 14.00 14.44 0.0M
2025-01-22 13.90 14.22 13.88 14.14 0.0M
2025-01-21 13.42 14.00 13.42 13.80 0.0M
2025-01-20 13.28 13.88 13.28 13.46 0.0M
2025-01-17 13.34 13.46 13.16 13.18 0.0M
2025-01-16 13.26 13.44 13.26 13.44 0.0M
2025-01-15 13.40 13.40 13.18 13.24 0.0M
2025-01-14 13.30 13.60 13.28 13.54 0.0M
2025-01-13 13.18 13.30 13.18 13.30 0.0M
2025-01-10 13.28 13.30 13.18 13.18 0.0M
2025-01-09 13.06 13.78 13.00 13.14 0.1M
2025-01-08 12.98 13.06 12.74 13.00 0.0M
2025-01-06 13.00 13.16 12.88 12.92 0.0M
2025-01-03 13.14 13.14 13.02 13.06 0.0M