Krasnoyarskenergosbyt PJSC (KRSB)

KRSB
🏛️ 러시아 연방 →
20.38
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-28 20.08 20.56 20.00 20.38 0.1M
2025-09-27 20.08 20.56 20.00 20.18 0.0M
2025-09-26 19.68 20.18 19.60 19.98 0.0M
2025-09-25 19.80 20.18 19.80 19.80 0.0M
2025-09-24 19.52 19.90 19.48 19.80 0.0M
2025-09-23 20.10 20.38 19.44 19.46 0.0M
2025-09-22 19.72 20.16 19.68 19.86 0.1M
2025-09-19 20.26 20.38 19.52 20.16 0.0M
2025-09-18 20.06 20.48 20.06 20.42 0.0M
2025-09-17 20.60 20.60 20.08 20.10 0.0M
2025-09-16 20.48 20.74 20.12 20.22 0.0M
2025-09-15 20.26 20.60 20.18 20.48 0.0M
2025-09-14 20.26 20.50 20.30 20.50 0.0M
2025-09-13 20.26 20.50 20.26 20.50 0.0M
2025-09-12 20.42 20.50 20.24 20.40 0.0M
2025-09-11 20.44 20.44 20.14 20.40 0.0M
2025-09-10 20.48 20.50 20.20 20.40 0.0M
2025-09-09 20.12 20.64 20.12 20.56 0.0M
2025-09-08 20.48 20.66 19.88 20.28 0.0M
2025-09-07 20.48 20.36 19.88 20.08 0.0M
2025-09-06 20.48 20.66 19.88 19.88 0.0M
2025-09-05 19.80 20.46 19.80 20.46 0.0M
2025-09-04 19.90 20.28 19.82 20.16 0.0M
2025-09-03 20.02 20.50 19.64 19.96 0.0M
2025-09-02 20.20 20.20 20.02 20.18 0.0M
2025-09-01 20.08 20.50 19.96 20.18 0.0M
2025-08-29 19.88 20.08 19.84 20.02 0.0M
2025-08-28 20.20 20.20 19.96 20.04 0.0M
2025-08-27 20.40 20.40 20.10 20.20 0.0M
2025-08-26 19.98 20.92 19.98 20.10 0.0M
2025-08-25 20.22 20.32 19.78 20.20 0.0M
2025-08-22 21.06 21.06 20.02 20.24 0.0M
2025-08-21 20.92 21.06 20.52 20.80 0.0M
2025-08-20 20.70 20.96 20.28 20.52 0.0M
2025-08-19 20.26 20.90 19.92 20.70 0.0M
2025-08-18 19.82 20.80 19.72 20.04 0.0M
2025-08-15 19.70 19.94 19.70 19.82 0.0M
2025-08-14 19.98 20.00 19.74 19.92 0.0M
2025-08-13 19.80 20.00 19.68 20.00 0.0M
2025-08-12 19.90 19.98 19.64 19.72 0.0M
2025-08-11 19.90 19.98 19.52 19.72 0.0M
2025-08-08 19.94 19.94 19.60 19.90 0.0M
2025-08-07 20.06 20.18 19.74 19.90 0.0M
2025-08-06 20.38 20.38 19.64 20.02 0.0M
2025-08-05 20.20 20.68 19.32 19.98 0.1M
2025-08-04 20.00 21.22 19.80 20.24 0.1M
2025-08-01 19.58 20.10 19.56 19.80 0.0M
2025-07-31 19.00 19.98 18.98 19.56 0.0M
2025-07-30 18.52 19.44 18.24 19.00 0.0M
2025-07-29 18.64 19.00 18.62 18.92 0.0M
2025-07-28 19.90 19.94 18.50 18.64 0.1M
2025-07-25 18.78 19.80 18.78 19.00 0.1M
2025-07-24 18.42 18.80 18.26 18.72 0.1M
2025-07-23 17.78 18.36 17.64 18.22 0.0M
2025-07-22 17.30 17.80 17.20 17.76 0.0M
2025-07-21 17.00 17.42 16.86 17.30 0.0M
2025-07-18 17.00 17.88 16.78 16.96 0.1M
2025-07-17 16.80 17.50 16.64 17.00 0.0M
2025-07-16 16.52 16.80 16.40 16.62 0.0M
2025-07-15 16.32 16.52 16.28 16.52 0.0M
2025-07-14 16.40 16.70 15.96 16.12 0.1M
2025-07-11 16.02 16.96 15.90 16.44 0.0M
2025-07-10 16.02 16.06 15.82 16.02 0.0M
2025-07-09 16.18 16.38 16.00 16.06 0.0M
2025-07-08 16.72 16.72 16.20 16.26 0.0M
2025-07-07 16.68 16.78 16.34 16.50 0.0M
2025-07-04 16.52 16.68 16.50 16.68 0.0M
2025-07-03 16.66 16.68 16.50 16.56 0.0M
2025-07-02 17.06 17.06 16.18 16.88 0.1M
2025-07-01 16.64 17.00 16.52 17.00 0.1M
2025-06-30 16.18 16.60 16.10 16.46 0.1M
2025-06-27 16.20 16.40 15.84 16.24 0.1M
2025-06-26 16.14 16.78 16.14 16.20 0.1M
2025-06-25 16.30 16.30 16.10 16.16 0.0M
2025-06-24 16.32 16.44 16.02 16.14 0.0M
2025-06-23 16.44 16.52 16.02 16.34 0.1M
2025-06-20 16.36 16.46 16.10 16.30 0.0M
2025-06-19 16.50 16.62 16.12 16.24 0.1M
2025-06-18 16.88 17.00 15.74 16.48 0.5M
2025-06-17 20.22 20.24 19.12 19.14 0.3M
2025-06-16 20.78 21.34 19.32 20.24 0.4M
2025-06-13 20.94 21.36 19.14 20.78 0.2M
2025-06-11 20.94 21.40 20.92 20.92 0.1M
2025-06-10 20.24 21.06 20.24 20.94 0.1M
2025-06-09 21.42 21.48 19.94 20.14 0.3M
2025-06-06 20.48 20.86 20.12 20.54 0.1M
2025-06-05 20.06 20.74 19.88 20.48 0.1M
2025-06-04 19.60 20.20 19.58 19.98 0.2M
2025-06-03 19.36 19.70 19.34 19.52 0.1M
2025-06-02 19.58 19.74 19.14 19.28 0.1M
2025-05-30 19.74 19.74 19.48 19.58 0.0M
2025-05-29 19.50 19.74 19.08 19.30 0.1M
2025-05-28 19.52 19.54 19.02 19.50 0.0M
2025-05-27 19.54 19.56 19.12 19.54 0.0M
2025-05-26 19.74 19.74 19.02 19.54 0.1M
2025-05-23 19.38 19.98 19.36 19.76 0.0M
2025-05-22 19.40 19.60 19.30 19.60 0.0M
2025-05-21 19.40 19.78 19.28 19.76 0.0M
2025-05-20 19.68 19.78 18.60 19.44 0.1M
2025-05-19 18.70 19.90 18.70 19.30 0.2M
2025-05-16 18.74 19.00 18.40 18.58 0.1M
2025-05-15 18.52 18.82 18.14 18.60 0.0M
2025-05-14 18.10 18.60 17.76 18.56 0.1M
2025-05-13 17.76 18.10 17.56 18.02 0.1M
2025-05-12 17.44 17.88 17.44 17.70 0.1M
2025-05-08 17.46 17.68 17.34 17.44 0.0M
2025-05-07 17.02 17.40 16.62 17.32 0.1M
2025-05-06 17.00 17.70 16.58 17.02 0.2M
2025-05-05 17.00 17.50 15.80 16.88 0.5M
2025-05-02 16.28 16.36 16.10 16.34 0.0M
2025-04-30 15.96 16.28 15.40 16.26 0.0M
2025-04-29 16.30 16.44 16.00 16.00 0.0M
2025-04-28 16.18 16.88 16.00 16.40 0.1M
2025-04-25 15.86 16.18 15.70 16.02 0.0M
2025-04-24 15.42 16.00 15.42 15.50 0.0M
2025-04-23 15.60 15.88 15.24 15.42 0.0M
2025-04-22 15.78 15.80 15.60 15.60 0.0M
2025-04-21 15.82 15.82 15.48 15.60 0.0M
2025-04-18 16.04 16.44 15.80 15.80 0.0M
2025-04-17 15.92 16.44 15.72 16.20 0.1M
2025-04-16 15.22 16.04 15.22 15.88 0.0M
2025-04-15 15.24 15.52 14.82 15.52 0.0M
2025-04-14 15.20 15.48 15.20 15.22 0.0M
2025-04-11 15.08 15.20 15.00 15.20 0.0M
2025-04-10 15.00 15.26 14.90 14.90 0.0M
2025-04-09 14.78 15.18 14.50 14.50 0.0M
2025-04-08 14.64 15.22 14.64 14.92 0.0M
2025-04-07 15.44 15.44 14.30 14.62 0.1M
2025-04-04 15.70 16.10 15.46 15.50 0.1M
2025-04-03 16.48 16.58 15.62 15.62 0.0M
2025-04-02 16.36 16.58 16.02 16.24 0.0M
2025-04-01 16.26 16.60 16.26 16.48 0.0M
2025-03-31 16.06 16.48 15.56 16.48 0.1M
2025-03-28 16.12 16.24 15.80 15.96 0.1M
2025-03-27 16.46 16.54 16.02 16.12 0.0M
2025-03-26 16.42 16.60 16.40 16.46 0.0M
2025-03-25 16.76 16.76 16.32 16.34 0.0M
2025-03-24 16.90 17.00 16.64 16.80 0.0M
2025-03-21 16.72 17.00 16.70 16.90 0.0M
2025-03-20 16.68 16.92 16.66 16.70 0.0M
2025-03-19 16.66 17.00 16.62 16.68 0.0M
2025-03-18 16.72 17.18 16.68 16.68 0.0M
2025-03-17 17.06 17.30 16.60 16.84 0.1M
2025-03-14 16.80 17.10 16.58 16.72 0.0M
2025-03-13 16.80 16.88 16.56 16.62 0.0M
2025-03-12 16.90 17.08 16.40 16.88 0.1M
2025-03-11 16.30 17.30 16.00 17.10 0.3M
2025-03-10 16.28 16.28 16.16 16.24 0.0M
2025-03-07 16.40 16.40 16.12 16.12 0.0M
2025-03-06 16.10 16.40 16.06 16.40 0.0M
2025-03-05 16.12 16.18 16.02 16.08 0.0M
2025-03-04 15.88 16.12 15.70 16.12 0.0M
2025-03-03 16.14 16.14 15.60 16.02 0.0M
2025-02-28 16.16 16.16 15.92 16.12 0.0M
2025-02-27 16.20 16.20 15.92 16.14 0.0M
2025-02-26 16.50 16.50 16.14 16.20 0.0M
2025-02-25 16.30 16.78 16.24 16.48 0.0M
2025-02-24 16.10 16.24 15.96 16.24 0.0M
2025-02-21 16.28 16.50 15.64 15.92 0.1M
2025-02-20 16.12 16.28 16.08 16.20 0.0M
2025-02-19 16.00 16.10 16.00 16.10 0.0M
2025-02-18 16.08 16.10 15.88 15.90 0.0M
2025-02-17 15.90 16.16 15.90 16.08 0.0M
2025-02-14 16.26 16.30 15.50 15.90 0.1M
2025-02-13 16.24 16.66 16.04 16.12 0.1M
2025-02-12 16.16 16.22 16.02 16.16 0.0M
2025-02-11 16.06 16.18 15.60 16.18 0.0M
2025-02-10 16.34 16.36 16.00 16.24 0.0M
2025-02-07 16.32 16.34 16.18 16.34 0.0M
2025-02-06 16.18 16.36 16.18 16.24 0.0M
2025-02-05 16.38 16.38 16.16 16.30 0.0M
2025-02-04 16.18 17.00 16.06 16.40 0.1M
2025-02-03 16.14 16.20 16.00 16.16 0.0M
2025-01-31 16.28 16.52 16.14 16.14 0.0M
2025-01-30 16.26 16.74 15.94 16.14 0.0M
2025-01-29 16.22 16.30 15.92 16.26 0.0M
2025-01-28 16.12 16.20 15.68 16.20 0.0M
2025-01-27 16.58 16.60 16.06 16.12 0.1M
2025-01-24 16.40 16.66 16.38 16.60 0.0M
2025-01-23 16.26 16.68 16.24 16.40 0.1M
2025-01-22 16.50 16.60 16.12 16.50 0.0M
2025-01-21 16.40 16.50 16.24 16.48 0.0M
2025-01-20 15.70 16.50 15.70 16.46 0.1M
2025-01-17 15.60 15.74 15.48 15.72 0.0M
2025-01-16 15.68 15.82 15.60 15.60 0.0M
2025-01-15 15.68 15.70 15.40 15.56 0.0M
2025-01-14 15.44 16.06 15.04 15.40 0.0M
2025-01-13 15.58 15.80 15.52 15.80 0.0M
2025-01-10 15.42 15.64 14.64 15.44 0.1M
2025-01-09 15.52 15.60 15.42 15.44 0.0M
2025-01-08 15.26 15.52 15.24 15.52 0.0M
2025-01-06 15.20 15.30 15.02 15.24 0.0M
2025-01-03 15.40 15.40 14.52 15.32 0.0M