Saratovskiy NPZ pref (KRKN_p)

KRKN_p
🏛️ Federación Rusa →
7,440.00
Última Actualización: 2025-09-29
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 11,760.00 11,780.00 11,580.00 11,620.00 0.0M
2023-12-28 11,920.00 11,940.00 11,700.00 11,760.00 0.0M
2023-12-27 11,880.00 12,380.00 11,760.00 11,920.00 0.0M
2023-12-26 11,820.00 12,080.00 11,700.00 11,880.00 0.0M
2023-12-25 11,740.00 11,980.00 11,700.00 11,860.00 0.0M
2023-12-22 11,760.00 11,760.00 11,560.00 11,680.00 0.0M
2023-12-21 12,000.00 12,000.00 11,680.00 11,740.00 0.0M
2023-12-20 12,000.00 12,140.00 11,820.00 11,980.00 0.0M
2023-12-19 11,860.00 12,220.00 11,400.00 11,900.00 0.0M
2023-12-18 11,480.00 11,940.00 11,420.00 11,860.00 0.0M
2023-12-15 11,280.00 11,560.00 11,280.00 11,520.00 0.0M
2023-12-14 11,560.00 11,580.00 11,260.00 11,340.00 0.0M
2023-12-13 11,400.00 11,500.00 11,320.00 11,440.00 0.0M
2023-12-12 11,280.00 11,500.00 11,180.00 11,400.00 0.0M
2023-12-11 11,480.00 11,480.00 11,200.00 11,300.00 0.0M
2023-12-08 11,660.00 11,720.00 11,300.00 11,380.00 0.0M
2023-12-07 11,200.00 11,520.00 11,040.00 11,500.00 0.0M
2023-12-06 11,640.00 11,700.00 11,120.00 11,180.00 0.0M
2023-12-05 11,740.00 11,860.00 11,420.00 11,580.00 0.0M
2023-12-04 12,040.00 12,040.00 11,600.00 11,720.00 0.0M
2023-12-01 11,920.00 12,120.00 11,900.00 12,040.00 0.0M
2023-11-30 12,300.00 12,300.00 11,840.00 11,940.00 0.0M
2023-11-29 12,760.00 13,200.00 12,240.00 12,300.00 0.0M
2023-11-28 13,040.00 13,040.00 12,580.00 12,760.00 0.0M
2023-11-27 13,200.00 13,500.00 13,000.00 13,060.00 0.0M
2023-11-24 13,540.00 13,680.00 13,020.00 13,260.00 0.0M
2023-11-23 13,700.00 13,720.00 13,380.00 13,480.00 0.0M
2023-11-22 13,640.00 13,720.00 13,260.00 13,680.00 0.0M
2023-11-21 13,000.00 13,680.00 12,920.00 13,620.00 0.0M
2023-11-20 13,100.00 13,140.00 12,900.00 13,040.00 0.0M
2023-11-17 13,000.00 13,180.00 12,860.00 13,020.00 0.0M
2023-11-16 13,140.00 13,220.00 13,000.00 13,000.00 0.0M
2023-11-15 12,940.00 13,240.00 12,860.00 13,160.00 0.0M
2023-11-14 13,140.00 13,140.00 12,760.00 12,920.00 0.0M
2023-11-13 13,180.00 13,200.00 12,960.00 13,160.00 0.0M
2023-11-10 13,300.00 13,300.00 13,020.00 13,160.00 0.0M
2023-11-09 13,480.00 13,500.00 13,280.00 13,320.00 0.0M
2023-11-08 13,300.00 13,480.00 13,260.00 13,480.00 0.0M
2023-11-07 13,320.00 13,400.00 13,160.00 13,300.00 0.0M
2023-11-06 13,200.00 13,520.00 13,180.00 13,300.00 0.0M
2023-11-03 13,240.00 13,320.00 13,100.00 13,300.00 0.0M
2023-11-02 13,200.00 13,360.00 13,180.00 13,280.00 0.0M
2023-11-01 13,300.00 13,360.00 13,140.00 13,220.00 0.0M
2023-10-31 13,300.00 13,460.00 13,220.00 13,260.00 0.0M
2023-10-30 13,300.00 13,500.00 13,240.00 13,380.00 0.0M
2023-10-27 13,580.00 13,660.00 13,220.00 13,340.00 0.0M
2023-10-26 13,600.00 13,760.00 13,460.00 13,500.00 0.0M
2023-10-25 13,620.00 13,720.00 13,600.00 13,620.00 0.0M
2023-10-24 13,660.00 13,680.00 13,620.00 13,620.00 0.0M
2023-10-23 13,700.00 13,740.00 13,600.00 13,660.00 0.0M
2023-10-20 13,760.00 13,800.00 13,680.00 13,700.00 0.0M
2023-10-19 13,720.00 13,800.00 13,620.00 13,780.00 0.0M
2023-10-18 13,820.00 13,900.00 13,500.00 13,760.00 0.0M
2023-10-17 13,820.00 13,900.00 13,760.00 13,780.00 0.0M
2023-10-16 13,760.00 13,840.00 13,740.00 13,820.00 0.0M
2023-10-13 13,720.00 13,960.00 13,720.00 13,780.00 0.0M
2023-10-12 13,760.00 13,780.00 13,620.00 13,720.00 0.0M
2023-10-11 13,800.00 13,940.00 13,740.00 13,840.00 0.0M
2023-10-10 13,860.00 14,140.00 13,700.00 13,820.00 0.0M
2023-10-09 13,700.00 13,940.00 13,700.00 13,800.00 0.0M
2023-10-06 13,740.00 13,820.00 13,580.00 13,620.00 0.0M
2023-10-05 13,700.00 13,740.00 13,600.00 13,640.00 0.0M
2023-10-04 13,840.00 13,880.00 13,760.00 13,840.00 0.0M
2023-10-03 13,960.00 13,960.00 13,700.00 13,760.00 0.0M
2023-10-02 14,000.00 14,060.00 13,900.00 13,960.00 0.0M
2023-09-29 14,040.00 14,100.00 13,960.00 14,000.00 0.0M
2023-09-28 13,920.00 14,100.00 13,880.00 14,020.00 0.0M
2023-09-27 13,820.00 13,940.00 13,760.00 13,860.00 0.0M
2023-09-26 13,940.00 13,940.00 13,660.00 13,760.00 0.0M
2023-09-25 13,680.00 13,980.00 13,640.00 13,880.00 0.0M
2023-09-22 13,560.00 13,680.00 13,400.00 13,680.00 0.0M
2023-09-21 13,660.00 13,760.00 13,500.00 13,580.00 0.0M
2023-09-20 13,820.00 13,880.00 13,540.00 13,740.00 0.0M
2023-09-19 14,200.00 14,200.00 13,640.00 13,820.00 0.0M
2023-09-18 14,300.00 14,580.00 14,100.00 14,180.00 0.0M
2023-09-15 14,100.00 14,320.00 14,060.00 14,260.00 0.0M
2023-09-14 14,980.00 15,000.00 13,540.00 14,080.00 0.0M
2023-09-13 14,520.00 15,320.00 14,460.00 14,800.00 0.0M
2023-09-12 14,540.00 14,600.00 14,120.00 14,460.00 0.0M
2023-09-11 14,560.00 14,680.00 14,300.00 14,440.00 0.0M
2023-09-08 14,760.00 14,780.00 14,120.00 14,460.00 0.0M
2023-09-07 15,500.00 15,740.00 14,500.00 14,700.00 0.0M
2023-09-06 15,600.00 16,000.00 15,200.00 15,240.00 0.0M
2023-09-05 15,240.00 15,880.00 15,020.00 15,360.00 0.0M
2023-09-04 14,620.00 15,300.00 14,620.00 15,240.00 0.0M
2023-09-01 14,820.00 14,820.00 14,600.00 14,620.00 0.0M
2023-08-31 14,620.00 14,800.00 14,600.00 14,700.00 0.0M
2023-08-30 14,800.00 15,080.00 14,580.00 14,640.00 0.0M
2023-08-29 14,720.00 15,480.00 14,480.00 14,760.00 0.0M
2023-08-28 14,520.00 14,720.00 14,440.00 14,620.00 0.0M
2023-08-25 14,100.00 15,100.00 14,100.00 14,420.00 0.0M
2023-08-24 14,220.00 14,220.00 13,820.00 14,100.00 0.0M
2023-08-23 14,500.00 14,520.00 14,020.00 14,240.00 0.0M
2023-08-22 14,280.00 14,480.00 14,100.00 14,480.00 0.0M
2023-08-21 14,440.00 14,460.00 14,200.00 14,280.00 0.0M
2023-08-18 14,220.00 15,160.00 14,220.00 14,360.00 0.0M
2023-08-17 13,780.00 14,180.00 13,780.00 14,180.00 0.0M
2023-08-16 14,140.00 14,260.00 13,580.00 13,760.00 0.0M
2023-08-15 13,800.00 14,360.00 13,520.00 14,140.00 0.0M
2023-08-14 14,500.00 14,720.00 14,040.00 14,060.00 0.0M
2023-08-11 14,060.00 14,700.00 14,040.00 14,200.00 0.0M
2023-08-10 14,180.00 14,200.00 13,820.00 14,040.00 0.0M
2023-08-09 13,940.00 14,160.00 13,940.00 14,100.00 0.0M
2023-08-08 14,000.00 14,020.00 13,720.00 13,840.00 0.0M
2023-08-07 14,080.00 14,240.00 13,880.00 13,940.00 0.0M
2023-08-04 14,500.00 14,500.00 13,820.00 13,980.00 0.0M
2023-08-03 14,500.00 14,560.00 13,960.00 14,360.00 0.0M
2023-08-02 13,640.00 15,800.00 13,620.00 14,480.00 0.0M
2023-08-01 13,800.00 13,800.00 13,500.00 13,620.00 0.0M
2023-07-31 13,700.00 14,000.00 13,600.00 13,640.00 0.0M
2023-07-28 13,740.00 13,760.00 13,400.00 13,600.00 0.0M
2023-07-27 13,420.00 14,260.00 13,380.00 13,640.00 0.0M
2023-07-26 13,480.00 13,480.00 13,340.00 13,400.00 0.0M
2023-07-25 13,600.00 13,600.00 13,340.00 13,480.00 0.0M
2023-07-24 13,280.00 13,700.00 13,240.00 13,420.00 0.0M
2023-07-21 13,080.00 13,280.00 13,020.00 13,240.00 0.0M
2023-07-20 13,260.00 13,360.00 13,040.00 13,040.00 0.0M
2023-07-19 13,160.00 13,300.00 13,100.00 13,300.00 0.0M
2023-07-18 13,100.00 13,220.00 13,020.00 13,140.00 0.0M
2023-07-17 13,000.00 13,160.00 13,000.00 13,060.00 0.0M
2023-07-14 13,120.00 13,120.00 13,000.00 13,020.00 0.0M
2023-07-13 13,080.00 13,160.00 12,720.00 13,080.00 0.0M
2023-07-12 13,100.00 13,160.00 13,000.00 13,100.00 0.0M
2023-07-11 12,840.00 13,120.00 12,820.00 13,040.00 0.0M
2023-07-10 13,120.00 13,240.00 13,100.00 13,220.00 0.0M
2023-07-07 13,120.00 13,220.00 13,060.00 13,100.00 0.0M
2023-07-06 13,120.00 13,300.00 13,060.00 13,100.00 0.0M
2023-07-05 13,140.00 13,300.00 13,100.00 13,120.00 0.0M
2023-07-04 13,300.00 13,300.00 13,020.00 13,100.00 0.0M
2023-07-03 13,400.00 13,600.00 13,080.00 13,300.00 0.0M
2023-06-30 13,360.00 13,540.00 13,240.00 13,340.00 0.0M
2023-06-29 13,460.00 13,480.00 13,300.00 13,320.00 0.0M
2023-06-28 13,160.00 13,540.00 13,100.00 13,400.00 0.0M
2023-06-27 13,160.00 13,200.00 13,000.00 13,140.00 0.0M
2023-06-26 13,080.00 13,340.00 12,880.00 13,060.00 0.0M
2023-06-23 13,280.00 13,300.00 13,180.00 13,220.00 0.0M
2023-06-22 13,360.00 13,360.00 13,200.00 13,300.00 0.0M
2023-06-21 13,260.00 13,340.00 13,160.00 13,340.00 0.0M
2023-06-20 13,400.00 13,400.00 13,040.00 13,220.00 0.0M
2023-06-19 13,360.00 13,640.00 13,220.00 13,380.00 0.0M
2023-06-16 13,220.00 13,380.00 13,220.00 13,340.00 0.0M
2023-06-15 13,280.00 13,400.00 13,200.00 13,340.00 0.0M
2023-06-14 13,200.00 13,400.00 13,060.00 13,300.00 0.0M
2023-06-13 12,940.00 13,460.00 12,860.00 13,040.00 0.0M
2023-06-09 12,920.00 13,100.00 12,880.00 12,900.00 0.0M
2023-06-08 13,080.00 13,240.00 12,800.00 12,980.00 0.0M
2023-06-07 12,860.00 13,100.00 12,780.00 12,980.00 0.0M
2023-06-06 12,980.00 13,000.00 12,640.00 12,860.00 0.0M
2023-06-05 12,940.00 13,500.00 12,860.00 13,040.00 0.0M
2023-06-02 12,860.00 12,940.00 12,820.00 12,900.00 0.0M
2023-06-01 12,780.00 12,900.00 12,740.00 12,800.00 0.0M
2023-05-31 12,860.00 12,920.00 12,520.00 12,780.00 0.0M
2023-05-30 12,920.00 13,040.00 12,760.00 12,840.00 0.0M
2023-05-29 13,100.00 13,140.00 12,900.00 13,000.00 0.0M
2023-05-26 13,040.00 13,280.00 12,860.00 13,040.00 0.0M
2023-05-25 15,700.00 16,200.00 12,900.00 12,900.00 0.0M
2023-05-24 15,480.00 16,180.00 15,080.00 15,720.00 0.0M
2023-05-23 15,500.00 15,620.00 15,100.00 15,480.00 0.0M
2023-05-22 15,640.00 16,120.00 15,200.00 15,480.00 0.0M
2023-05-19 14,660.00 16,240.00 14,580.00 15,640.00 0.0M
2023-05-18 14,340.00 14,700.00 14,260.00 14,620.00 0.0M
2023-05-17 14,400.00 14,600.00 14,200.00 14,260.00 0.0M
2023-05-16 14,440.00 15,060.00 14,380.00 14,420.00 0.0M
2023-05-15 14,300.00 14,500.00 14,200.00 14,420.00 0.0M
2023-05-12 14,320.00 14,340.00 14,100.00 14,340.00 0.0M
2023-05-11 14,300.00 14,440.00 14,200.00 14,340.00 0.0M
2023-05-10 13,960.00 14,400.00 13,960.00 14,280.00 0.0M
2023-05-08 14,040.00 14,100.00 13,880.00 13,960.00 0.0M
2023-05-05 14,040.00 14,120.00 14,000.00 14,020.00 0.0M
2023-05-04 14,020.00 14,260.00 14,020.00 14,040.00 0.0M
2023-05-03 14,040.00 14,180.00 13,740.00 14,020.00 0.0M
2023-05-02 14,620.00 14,680.00 13,740.00 14,000.00 0.0M
2023-04-28 14,680.00 14,860.00 14,520.00 14,560.00 0.0M
2023-04-27 14,640.00 14,720.00 14,620.00 14,700.00 0.0M
2023-04-26 14,840.00 14,840.00 14,620.00 14,640.00 0.0M
2023-04-25 14,680.00 14,920.00 14,600.00 14,740.00 0.0M
2023-04-24 14,620.00 14,740.00 14,580.00 14,660.00 0.0M
2023-04-21 14,780.00 14,780.00 14,580.00 14,600.00 0.0M
2023-04-20 14,680.00 15,100.00 14,560.00 14,740.00 0.0M
2023-04-19 14,800.00 14,880.00 14,580.00 14,680.00 0.0M
2023-04-18 15,040.00 15,100.00 14,640.00 14,800.00 0.0M
2023-04-17 14,640.00 15,320.00 14,540.00 14,940.00 0.0M
2023-04-14 14,880.00 15,020.00 14,440.00 14,600.00 0.0M
2023-04-13 14,180.00 16,560.00 14,140.00 14,860.00 0.0M
2023-04-12 13,760.00 14,040.00 13,720.00 13,980.00 0.0M
2023-04-11 13,980.00 14,080.00 13,780.00 13,800.00 0.0M
2023-04-10 13,760.00 14,020.00 13,740.00 13,920.00 0.0M
2023-04-07 13,700.00 13,760.00 13,440.00 13,760.00 0.0M
2023-04-06 13,660.00 13,860.00 13,640.00 13,720.00 0.0M
2023-04-05 13,900.00 14,000.00 13,460.00 13,640.00 0.0M
2023-04-04 13,540.00 14,500.00 13,540.00 13,820.00 0.0M
2023-04-03 13,440.00 13,780.00 13,200.00 13,540.00 0.0M
2023-03-31 13,500.00 13,500.00 13,080.00 13,240.00 0.0M
2023-03-30 13,580.00 13,580.00 13,340.00 13,380.00 0.0M
2023-03-29 13,120.00 13,820.00 13,040.00 13,500.00 0.0M
2023-03-28 13,400.00 13,440.00 13,100.00 13,120.00 0.0M
2023-03-27 13,040.00 13,660.00 13,020.00 13,320.00 0.0M
2023-03-24 12,880.00 13,000.00 12,860.00 13,000.00 0.0M
2023-03-23 12,880.00 13,080.00 12,840.00 12,900.00 0.0M
2023-03-22 12,860.00 12,880.00 12,800.00 12,860.00 0.0M
2023-03-21 12,840.00 12,960.00 12,820.00 12,860.00 0.0M
2023-03-20 12,820.00 12,960.00 12,760.00 12,820.00 0.0M
2023-03-17 12,600.00 12,900.00 12,600.00 12,800.00 0.0M
2023-03-16 12,720.00 12,800.00 12,500.00 12,580.00 0.0M
2023-03-15 12,740.00 12,900.00 12,640.00 12,700.00 0.0M
2023-03-14 12,880.00 12,880.00 12,500.00 12,800.00 0.0M
2023-03-13 13,000.00 13,040.00 12,840.00 12,880.00 0.0M
2023-03-10 12,900.00 13,160.00 12,840.00 12,880.00 0.0M
2023-03-09 12,900.00 13,060.00 12,760.00 12,940.00 0.0M
2023-03-07 12,880.00 12,960.00 12,760.00 12,820.00 0.0M
2023-03-06 12,840.00 13,100.00 12,800.00 12,860.00 0.0M
2023-03-03 12,720.00 12,860.00 12,700.00 12,800.00 0.0M
2023-03-02 13,200.00 13,260.00 12,620.00 12,720.00 0.0M
2023-03-01 12,760.00 13,100.00 12,760.00 13,060.00 0.0M
2023-02-28 12,720.00 12,920.00 12,700.00 12,800.00 0.0M
2023-02-27 12,520.00 13,240.00 12,520.00 12,720.00 0.0M
2023-02-24 12,480.00 12,660.00 12,400.00 12,560.00 0.0M
2023-02-22 12,720.00 12,720.00 12,500.00 12,520.00 0.0M
2023-02-21 12,500.00 12,820.00 12,400.00 12,600.00 0.0M
2023-02-20 12,900.00 13,080.00 12,340.00 12,560.00 0.0M
2023-02-17 13,440.00 13,500.00 12,740.00 12,900.00 0.0M
2023-02-16 12,520.00 13,900.00 12,500.00 13,780.00 0.0M
2023-02-15 12,520.00 14,300.00 11,820.00 12,460.00 0.0M
2023-02-14 12,800.00 12,800.00 12,440.00 12,520.00 0.0M
2023-02-13 12,720.00 12,880.00 12,700.00 12,700.00 0.0M
2023-02-10 12,680.00 12,880.00 12,600.00 12,800.00 0.0M
2023-02-09 12,980.00 13,180.00 12,680.00 12,720.00 0.0M
2023-02-08 12,900.00 13,200.00 12,560.00 12,940.00 0.0M
2023-02-07 12,400.00 13,560.00 12,320.00 12,600.00 0.0M
2023-02-06 12,220.00 12,880.00 12,200.00 12,360.00 0.0M
2023-02-03 12,380.00 12,420.00 12,100.00 12,200.00 0.0M
2023-02-02 12,200.00 12,560.00 12,120.00 12,280.00 0.0M
2023-02-01 12,200.00 13,200.00 12,020.00 12,180.00 0.0M
2023-01-31 12,280.00 12,340.00 12,020.00 12,200.00 0.0M
2023-01-30 12,500.00 12,940.00 12,140.00 12,260.00 0.0M
2023-01-27 14,700.00 14,760.00 12,320.00 12,480.00 0.0M
2023-01-26 11,440.00 14,860.00 11,360.00 14,640.00 0.1M
2023-01-25 11,500.00 11,560.00 11,320.00 11,320.00 0.0M
2023-01-24 11,320.00 11,820.00 11,280.00 11,460.00 0.0M
2023-01-23 11,300.00 11,480.00 11,220.00 11,300.00 0.0M
2023-01-20 11,280.00 11,320.00 11,160.00 11,260.00 0.0M
2023-01-19 11,320.00 11,540.00 11,240.00 11,260.00 0.0M
2023-01-18 11,220.00 11,500.00 11,220.00 11,320.00 0.0M
2023-01-17 11,240.00 11,800.00 11,080.00 11,200.00 0.0M
2023-01-16 11,260.00 11,380.00 11,160.00 11,160.00 0.0M
2023-01-13 11,280.00 11,340.00 11,100.00 11,200.00 0.0M
2023-01-12 11,440.00 11,620.00 11,220.00 11,280.00 0.0M
2023-01-11 11,160.00 11,800.00 11,020.00 11,420.00 0.0M
2023-01-10 11,400.00 11,400.00 10,900.00 11,100.00 0.0M
2023-01-09 10,820.00 11,980.00 10,800.00 11,320.00 0.0M
2023-01-06 10,760.00 10,960.00 10,620.00 10,820.00 0.0M
2023-01-05 10,940.00 11,040.00 10,660.00 10,740.00 0.0M
2023-01-04 10,560.00 11,200.00 10,500.00 10,880.00 0.0M
2023-01-03 10,420.00 10,700.00 10,400.00 10,520.00 0.0M