Krashojarskenergosbyt prf (KRSB_p)

KRSB_p
🏛️ Federación Rusa →
19.94
Última Actualización: 2025-09-28
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 16.84 16.90 16.34 16.38 0.0M
2023-12-28 16.78 17.16 16.60 16.72 0.0M
2023-12-27 16.60 17.20 16.58 16.76 0.1M
2023-12-26 16.68 16.88 16.34 16.54 0.1M
2023-12-25 16.90 17.08 16.40 16.72 0.0M
2023-12-22 16.90 16.98 16.66 16.90 0.0M
2023-12-21 16.82 17.12 16.70 16.78 0.0M
2023-12-20 16.50 17.02 16.16 16.86 0.1M
2023-12-19 16.20 16.82 16.10 16.70 0.0M
2023-12-18 15.08 16.44 15.08 16.12 0.1M
2023-12-15 14.56 15.08 14.14 15.08 0.1M
2023-12-14 14.96 15.16 14.56 14.64 0.0M
2023-12-13 15.02 15.08 14.30 14.76 0.1M
2023-12-12 14.86 14.92 14.44 14.70 0.0M
2023-12-11 15.34 15.48 14.70 14.92 0.1M
2023-12-08 15.02 15.60 14.98 15.48 0.0M
2023-12-07 15.34 15.36 14.58 15.10 0.0M
2023-12-06 15.48 15.60 15.20 15.52 0.0M
2023-12-05 15.60 15.76 15.12 15.48 0.0M
2023-12-04 16.40 16.98 15.60 15.60 0.1M
2023-12-01 16.42 16.52 16.34 16.34 0.0M
2023-11-30 16.78 16.78 16.44 16.50 0.0M
2023-11-29 17.04 17.46 16.50 16.90 0.0M
2023-11-28 16.56 17.12 16.20 17.00 0.0M
2023-11-27 17.00 17.38 16.40 16.66 0.1M
2023-11-24 16.92 17.06 16.90 16.96 0.0M
2023-11-23 17.40 17.40 16.78 16.92 0.0M
2023-11-22 17.36 17.84 16.96 17.16 0.1M
2023-11-21 16.70 17.30 16.66 16.96 0.1M
2023-11-20 17.00 17.00 16.64 16.92 0.0M
2023-11-17 17.50 17.50 16.56 16.98 0.0M
2023-11-16 17.18 17.58 16.80 17.24 0.0M
2023-11-15 15.92 17.36 15.42 16.66 0.1M
2023-11-14 16.92 16.92 15.90 15.98 0.1M
2023-11-13 18.56 18.56 16.68 16.82 0.1M
2023-11-10 17.98 18.12 17.28 17.62 0.1M
2023-11-09 18.18 18.26 17.80 17.90 0.0M
2023-11-08 18.58 18.58 17.72 18.30 0.1M
2023-11-07 18.06 18.26 18.00 18.08 0.0M
2023-11-06 18.28 18.28 17.60 17.92 0.1M
2023-11-03 18.60 18.60 18.24 18.28 0.0M
2023-11-02 18.64 18.66 18.04 18.28 0.1M
2023-11-01 18.26 18.68 18.02 18.68 0.0M
2023-10-31 18.94 18.98 18.16 18.28 0.1M
2023-10-30 19.42 19.42 18.90 19.06 0.1M
2023-10-27 19.40 19.46 19.00 19.26 0.1M
2023-10-26 19.78 19.96 19.40 19.60 0.0M
2023-10-25 19.62 19.70 19.52 19.66 0.0M
2023-10-24 19.74 19.74 19.42 19.60 0.0M
2023-10-23 19.68 19.70 19.50 19.58 0.0M
2023-10-20 20.24 20.24 19.52 19.70 0.0M
2023-10-19 20.20 20.40 19.80 19.92 0.0M
2023-10-18 19.52 20.58 19.34 20.10 0.1M
2023-10-17 19.74 19.78 19.30 19.58 0.1M
2023-10-16 19.54 19.80 19.18 19.52 0.0M
2023-10-13 19.16 19.50 19.16 19.34 0.0M
2023-10-12 19.40 19.86 19.14 19.36 0.0M
2023-10-11 19.32 19.98 19.04 19.48 0.0M
2023-10-10 19.60 19.78 19.22 19.44 0.0M
2023-10-09 19.56 19.74 19.30 19.46 0.0M
2023-10-06 19.58 19.90 19.28 19.68 0.0M
2023-10-05 19.70 20.00 19.38 19.70 0.0M
2023-10-04 19.72 20.04 19.60 19.88 0.0M
2023-10-03 20.54 20.54 19.32 19.94 0.0M
2023-10-02 20.02 20.64 19.42 20.48 0.0M
2023-09-29 19.62 20.28 19.36 20.02 0.0M
2023-09-28 19.32 19.90 19.32 19.58 0.0M
2023-09-27 19.02 20.00 19.02 19.52 0.0M
2023-09-26 19.18 19.36 18.84 19.00 0.0M
2023-09-25 18.42 19.16 18.36 19.12 0.0M
2023-09-22 18.40 18.50 17.50 18.48 0.1M
2023-09-21 18.44 18.96 18.00 18.00 0.1M
2023-09-20 19.74 20.48 17.16 18.82 0.3M
2023-09-19 20.34 20.74 18.94 19.82 0.1M
2023-09-18 20.32 20.78 20.22 20.22 0.0M
2023-09-15 20.08 20.78 18.76 20.38 0.1M
2023-09-14 21.08 21.26 16.00 20.08 0.3M
2023-09-13 21.88 21.96 20.74 21.32 0.1M
2023-09-12 20.94 21.82 20.92 21.78 0.0M
2023-09-11 21.50 21.98 20.82 21.22 0.1M
2023-09-08 21.76 21.76 20.78 21.50 0.1M
2023-09-07 22.96 23.28 21.00 21.46 0.3M
2023-09-06 22.80 22.82 22.12 22.58 0.1M
2023-09-05 23.34 23.34 22.48 22.80 0.3M
2023-09-04 22.86 24.28 22.78 22.88 0.3M
2023-09-01 22.92 23.20 22.62 22.90 0.1M
2023-08-31 23.40 23.62 22.32 22.80 0.1M
2023-08-30 23.12 23.96 22.82 22.88 0.1M
2023-08-29 23.96 24.08 22.70 22.84 0.2M
2023-08-28 22.84 24.18 22.52 23.14 0.3M
2023-08-25 22.78 23.02 22.28 22.50 0.1M
2023-08-24 23.00 23.00 22.42 22.78 0.0M
2023-08-23 23.52 24.14 22.26 23.00 0.1M
2023-08-22 24.38 24.88 22.18 23.22 0.3M
2023-08-21 21.30 24.30 20.28 23.78 0.5M
2023-08-18 19.72 20.40 19.64 20.40 0.1M
2023-08-17 20.46 21.08 19.50 19.72 0.1M
2023-08-16 22.34 22.86 19.34 20.46 0.3M
2023-08-15 23.50 23.50 21.14 22.32 0.1M
2023-08-14 24.00 24.28 22.42 23.78 0.2M
2023-08-11 22.04 25.44 22.04 23.68 0.5M
2023-08-10 29.60 29.60 20.10 21.50 0.9M
2023-08-09 24.10 27.50 24.02 26.92 0.7M
2023-08-08 21.40 24.48 21.08 24.48 1.1M
2023-08-07 18.60 21.32 18.60 20.88 0.6M
2023-08-04 18.76 19.52 18.18 18.60 0.3M
2023-08-03 18.46 18.78 18.40 18.64 0.1M
2023-08-02 18.50 19.20 18.40 18.44 0.2M
2023-08-01 17.52 18.50 17.30 18.50 0.2M
2023-07-31 17.70 17.70 17.20 17.52 0.1M
2023-07-28 17.46 17.98 17.12 17.40 0.1M
2023-07-27 17.08 17.74 17.06 17.42 0.2M
2023-07-26 16.60 17.14 16.54 17.04 0.1M
2023-07-25 16.68 16.70 16.46 16.58 0.1M
2023-07-24 16.68 17.10 16.32 16.68 0.1M
2023-07-21 16.10 17.18 16.10 16.52 0.2M
2023-07-20 15.72 16.42 15.72 16.06 0.1M
2023-07-19 15.24 16.44 15.24 16.44 0.3M
2023-07-18 15.24 15.56 14.92 15.30 0.1M
2023-07-17 15.10 15.38 14.90 15.22 0.1M
2023-07-14 14.92 15.20 14.62 15.00 0.5M
2023-07-13 14.82 14.96 14.62 14.84 0.0M
2023-07-12 14.82 14.86 14.56 14.82 0.1M
2023-07-11 14.80 14.88 14.62 14.82 0.0M
2023-07-10 14.76 14.98 14.60 14.72 0.0M
2023-07-07 15.16 15.18 14.70 14.76 0.0M
2023-07-06 14.96 15.18 14.80 14.80 0.1M
2023-07-05 14.70 15.14 14.70 14.92 0.1M
2023-07-04 14.92 15.02 14.52 14.82 0.1M
2023-07-03 14.68 15.62 14.42 14.68 0.4M
2023-06-30 14.76 14.82 14.48 14.58 0.1M
2023-06-29 14.98 14.98 14.38 14.58 0.2M
2023-06-28 15.92 19.92 14.32 14.60 2.3M
2023-06-27 14.08 14.50 13.58 14.50 0.2M
2023-06-26 14.02 14.22 13.84 14.08 0.0M
2023-06-23 14.54 14.54 13.70 14.32 0.2M
2023-06-22 14.34 14.78 14.26 14.32 0.1M
2023-06-21 14.56 14.74 14.24 14.34 0.1M
2023-06-20 14.38 14.90 14.20 14.56 0.2M
2023-06-19 14.26 14.50 14.06 14.30 0.0M
2023-06-16 14.20 14.28 14.12 14.24 0.1M
2023-06-15 14.00 14.18 13.96 14.18 0.1M
2023-06-14 13.64 14.10 13.64 13.88 0.1M
2023-06-13 13.44 13.76 13.38 13.64 0.0M
2023-06-09 13.70 13.82 13.18 13.40 0.1M
2023-06-08 13.62 13.82 13.22 13.60 0.0M
2023-06-07 13.32 13.80 13.30 13.62 0.1M
2023-06-06 13.40 13.70 13.26 13.36 0.0M
2023-06-05 13.38 13.62 13.16 13.44 0.1M
2023-06-02 13.28 13.38 13.06 13.28 0.1M
2023-06-01 13.00 13.50 12.56 13.18 0.6M
2023-05-31 14.90 15.40 14.00 14.00 0.7M
2023-05-30 15.00 15.00 14.50 14.90 0.4M
2023-05-29 14.88 15.24 14.32 14.94 0.3M
2023-05-26 14.82 14.88 14.20 14.82 0.2M
2023-05-25 15.10 15.10 14.52 14.74 0.2M
2023-05-24 14.44 15.00 14.44 14.98 0.1M
2023-05-23 14.72 15.04 14.52 14.88 0.1M
2023-05-22 15.38 15.58 14.70 14.90 0.3M
2023-05-19 15.50 15.50 15.00 15.30 0.2M
2023-05-18 14.90 15.46 14.76 15.04 0.3M
2023-05-17 14.92 14.98 14.58 14.88 0.2M
2023-05-16 15.00 15.04 14.74 14.92 0.2M
2023-05-15 14.84 15.08 14.76 14.90 0.1M
2023-05-12 14.88 15.14 14.68 14.82 0.1M
2023-05-11 14.68 14.98 14.68 14.82 0.1M
2023-05-10 14.02 14.64 14.02 14.58 0.1M
2023-05-08 14.36 14.44 14.00 14.26 0.1M
2023-05-05 14.30 14.78 13.96 14.08 0.0M
2023-05-04 13.80 14.38 13.80 14.26 0.1M
2023-05-03 14.40 14.58 13.36 13.80 0.2M
2023-05-02 14.28 17.38 13.60 14.44 1.7M
2023-04-28 14.56 14.98 13.92 14.18 0.4M
2023-04-27 13.40 15.56 13.06 14.54 1.2M
2023-04-26 13.48 13.50 12.96 13.38 0.1M
2023-04-25 13.14 13.42 13.12 13.38 0.2M
2023-04-24 12.98 13.24 12.96 13.14 0.1M
2023-04-21 13.08 13.18 12.90 13.06 0.1M
2023-04-20 13.26 13.58 12.80 13.10 0.1M
2023-04-19 13.26 13.30 12.84 13.10 0.2M
2023-04-18 13.16 13.36 12.92 13.24 0.2M
2023-04-17 12.60 14.18 12.50 13.00 1.2M
2023-04-14 12.98 12.98 11.52 12.36 0.4M
2023-04-13 11.86 13.28 10.50 12.88 0.2M
2023-04-12 13.62 13.90 12.66 13.16 0.2M
2023-04-11 13.56 15.08 12.72 13.76 0.4M
2023-04-10 11.72 14.14 11.70 13.38 0.9M
2023-04-07 11.36 11.96 11.10 11.86 0.3M
2023-04-06 11.16 11.34 11.02 11.34 0.1M
2023-04-05 11.04 11.16 10.90 11.00 0.1M
2023-04-04 10.60 11.36 10.60 10.90 0.1M
2023-04-03 10.44 10.96 10.34 10.56 0.2M
2023-03-31 10.38 10.74 10.28 10.38 0.1M
2023-03-30 10.52 10.90 10.12 10.42 0.2M
2023-03-29 10.42 10.86 10.10 10.36 0.2M
2023-03-28 10.26 10.50 10.00 10.18 0.1M
2023-03-27 9.94 10.38 9.90 10.00 0.0M
2023-03-24 10.42 10.86 9.88 10.06 0.2M
2023-03-23 9.76 10.36 9.68 10.08 0.1M
2023-03-22 9.76 9.88 9.70 9.84 0.0M
2023-03-21 9.80 9.96 9.60 9.78 0.2M
2023-03-20 9.70 9.98 9.58 9.80 0.3M
2023-03-17 9.64 10.76 9.60 9.78 0.9M
2023-03-16 9.96 9.96 9.64 9.64 0.0M
2023-03-15 9.80 9.80 9.72 9.74 0.0M
2023-03-14 9.84 9.84 9.72 9.74 0.0M
2023-03-13 9.84 10.18 9.70 9.86 0.1M
2023-03-10 9.74 9.86 9.74 9.84 0.0M
2023-03-09 9.82 9.98 9.76 9.80 0.0M
2023-03-07 9.78 9.80 9.64 9.74 0.0M
2023-03-06 9.70 9.86 9.66 9.76 0.0M
2023-03-03 9.48 9.66 9.38 9.66 0.0M
2023-03-02 9.62 9.68 9.24 9.42 0.0M
2023-03-01 9.40 9.60 9.36 9.56 0.1M
2023-02-28 9.38 9.42 9.26 9.34 0.0M
2023-02-27 9.30 9.60 9.26 9.32 0.0M
2023-02-24 9.36 9.58 9.12 9.32 0.0M
2023-02-22 9.42 9.54 9.24 9.38 0.0M
2023-02-21 9.14 9.42 9.14 9.36 0.0M
2023-02-20 9.04 9.36 9.04 9.06 0.1M
2023-02-17 9.44 9.44 8.98 9.20 0.1M
2023-02-16 9.60 9.84 9.20 9.38 0.1M
2023-02-15 9.52 9.82 9.48 9.56 0.1M
2023-02-14 9.82 9.98 9.48 9.54 0.1M
2023-02-13 9.58 9.88 9.52 9.66 0.1M
2023-02-10 9.60 9.70 9.50 9.68 0.0M
2023-02-09 9.60 9.70 9.56 9.60 0.0M
2023-02-08 9.66 9.68 9.46 9.56 0.0M
2023-02-07 9.68 9.68 9.54 9.66 0.0M
2023-02-06 9.64 9.70 9.50 9.70 0.0M
2023-02-03 9.54 9.54 9.44 9.54 0.0M
2023-02-02 9.52 9.54 9.46 9.54 0.0M
2023-02-01 9.60 9.64 9.22 9.48 0.0M
2023-01-31 9.64 9.80 9.44 9.48 0.0M
2023-01-30 9.20 10.00 9.10 9.32 0.1M
2023-01-27 9.16 9.24 8.98 9.18 0.0M
2023-01-26 9.22 9.28 9.14 9.14 0.0M
2023-01-25 9.20 9.30 9.16 9.20 0.0M
2023-01-24 9.26 9.26 9.14 9.24 0.0M
2023-01-23 9.26 9.26 9.08 9.18 0.0M
2023-01-20 9.22 9.24 9.12 9.18 0.0M
2023-01-19 9.18 9.34 9.14 9.24 0.0M
2023-01-18 9.16 9.30 9.14 9.28 0.0M
2023-01-17 9.32 9.32 9.20 9.24 0.0M
2023-01-16 9.20 9.36 9.16 9.36 0.0M
2023-01-13 9.16 9.28 9.16 9.24 0.0M
2023-01-12 9.24 9.28 9.00 9.12 0.0M
2023-01-11 9.04 9.22 9.00 9.16 0.0M
2023-01-10 9.14 9.28 8.96 9.10 0.0M
2023-01-09 8.82 9.14 8.82 9.12 0.0M
2023-01-06 8.96 9.00 8.88 8.96 0.0M
2023-01-05 8.96 9.10 8.86 9.02 0.0M
2023-01-04 8.98 8.98 8.80 8.80 0.0M
2023-01-03 8.86 8.86 8.58 8.86 0.0M