|
Динамика акций Красноярскэнергосбыт пр.
Динамика стоимости акций "Красноярскэнергосбыт пр." (тикет KRSBP) в рублях за период 28.10.2008-18.12.2017, 28.10.2008 = 1.00.
акция: | Красноярскэнергосбыт пр. | KRSBP |
Коэффициент Шарпа (Sharpe Ratio): | +0.279 | 57 место |
Общий возврат (Total Return): | 4.141 | (314.1% за все время) |
Средний годовой доход: | 1.231 | (23.1% годовых) |
Общий возврат, оценка снизу: | 0.134 | (-86.6% за все время) |
Общий возврат, оценка снизу, эффект конкурса: | 0.017 | (-98.3% за все время) |
Период наблюдения: | Около 7 лет | |
Дата первого наблюдения: | 28.10.2008 | |
Дата последнего наблюдения: | 18.12.2017 | |
Капитализация: | 594 млн. руб. | 171 место |
Динамика стоимости акций Красноярскэнергосбыт пр. (KRSBP), выраженная в иностранной валюте, 28.10.2008 = 1.00
Динамика стоимости акций Красноярскэнергосбыт пр. (KRSBP) по отношению к индексу ММВБ, 28.10.2008 = 1.00
Цена акции Красноярскэнергосбыт пр. (KRSBP), рублей за шт.
Разрывы цен более 10% (гэпы):
Дата "до" | Дата | Цена "до" | Новая цена | Размер гэпа цены | Индекс "до" | Индекс ММВБ на дату | Изменение индекса % |
28.11.2008 | 03.12.2008 | 0.850 | 0.520 | 63.5% | 616.69 | 579.91 | 6.3 | |
08.12.2008 | 11.12.2008 | 0.500 | 0.420 | 19.0% | 562.34 | 618.64 | 10.0 | |
24.12.2008 | 26.12.2008 | 0.420 | 0.588 | 40.0% | 661.33 | 627.81 | 5.3 | |
26.12.2008 | 29.12.2008 | 0.588 | 0.500 | 17.6% | 627.81 | 608.65 | 3.1 | |
30.12.2008 | 31.12.2008 | 0.495 | 0.690 | 39.4% | 613.78 | 617.97 | 0.7 | |
31.12.2008 | 13.01.2009 | 0.690 | 0.600 | 15.0% | 617.97 | 653.28 | 5.7 | |
14.01.2009 | 16.01.2009 | 0.600 | 0.800 | 33.3% | 655.16 | 606.95 | 7.9 | |
16.01.2009 | 20.01.2009 | 0.800 | 0.600 | 33.3% | 606.95 | 586.97 | 3.4 | |
21.01.2009 | 29.01.2009 | 0.550 | 0.970 | 76.4% | 569.78 | 622.58 | 9.3 | |
29.01.2009 | 10.02.2009 | 0.970 | 0.750 | 29.3% | 622.58 | 698.67 | 12.2 | |
18.02.2009 | 19.02.2009 | 0.770 | 0.950 | 23.4% | 645.18 | 628.04 | 2.7 | |
13.03.2009 | 17.03.2009 | 1.020 | 1.270 | 24.5% | 728.3 | 762.75 | 4.7 | |
27.03.2009 | 30.03.2009 | 1.270 | 0.770 | 64.9% | 849.53 | 815.21 | 4.2 | |
30.03.2009 | 02.04.2009 | 0.770 | 1.000 | 29.9% | 815.21 | 787.26 | 3.6 | |
03.04.2009 | 09.04.2009 | 1.100 | 0.660 | 66.7% | 837.91 | 872.93 | 4.2 | |
09.04.2009 | 04.05.2009 | 0.660 | 0.924 | 40.0% | 872.93 | 920.38 | 5.4 | |
04.05.2009 | 06.05.2009 | 0.924 | 1.200 | 29.9% | 920.38 | 957.04 | 4.0 | |
06.05.2009 | 08.05.2009 | 1.200 | 1.670 | 39.2% | 957.04 | 1011.67 | 5.7 | |
14.05.2009 | 15.05.2009 | 1.600 | 1.400 | 14.3% | 1007.84 | 1000.65 | 0.7 | |
15.05.2009 | 18.05.2009 | 1.400 | 1.600 | 14.3% | 1000.65 | 1002.19 | 0.2 | |
19.05.2009 | 20.05.2009 | 1.600 | 1.770 | 10.6% | 1012.89 | 1041.84 | 2.9 | |
21.05.2009 | 22.05.2009 | 1.800 | 1.510 | 19.2% | 1094.73 | 1034.45 | 5.8 | |
22.05.2009 | 29.05.2009 | 1.510 | 1.880 | 24.5% | 1034.45 | 1075.02 | 3.9 | |
01.06.2009 | 02.06.2009 | 1.900 | 1.510 | 25.8% | 1123.4 | 1206.21 | 7.4 | |
03.06.2009 | 04.06.2009 | 1.510 | 1.720 | 13.9% | 1198.6 | 1108.86 | 8.1 | |
08.06.2009 | 09.06.2009 | 1.700 | 1.400 | 21.4% | 1143.5 | 1120.33 | 2.1 | |
09.06.2009 | 10.06.2009 | 1.400 | 1.690 | 20.7% | 1120.33 | 1113.85 | 0.6 | |
19.06.2009 | 22.06.2009 | 1.570 | 1.230 | 27.6% | 1020.98 | 1017.29 | 0.4 | |
22.06.2009 | 23.06.2009 | 1.230 | 1.490 | 21.1% | 1017.29 | 937.97 | 8.5 | |
24.06.2009 | 25.06.2009 | 1.500 | 1.300 | 15.4% | 917.31 | 984.89 | 7.4 | |
25.06.2009 | 26.06.2009 | 1.300 | 1.500 | 15.4% | 984.89 | 961.4 | 2.4 | |
29.06.2009 | 01.07.2009 | 1.550 | 1.305 | 18.8% | 960.15 | 971.55 | 1.2 | |
01.07.2009 | 02.07.2009 | 1.305 | 1.510 | 15.7% | 971.55 | 1012.48 | 4.2 | |
22.07.2009 | 24.07.2009 | 1.549 | 1.241 | 24.8% | 1002.88 | 1031.45 | 2.8 | |
24.07.2009 | 27.07.2009 | 1.241 | 1.568 | 26.3% | 1031.45 | 1026.95 | 0.4 | |
29.07.2009 | 31.07.2009 | 1.510 | 1.291 | 17.0% | 1002.24 | 1046.65 | 4.4 | |
31.07.2009 | 03.08.2009 | 1.291 | 1.530 | 18.5% | 1046.65 | 1053.33 | 0.6 | |
11.08.2009 | 12.08.2009 | 1.800 | 1.455 | 23.7% | 1101.19 | 1069.25 | 3.0 | |
14.08.2009 | 18.08.2009 | 1.500 | 2.000 | 33.3% | 1100.57 | 1035.41 | 6.3 | |
18.08.2009 | 19.08.2009 | 2.000 | 1.550 | 29.0% | 1035.41 | 1035.5 | 0.0 | |
24.08.2009 | 26.08.2009 | 1.630 | 1.890 | 15.9% | 1106.05 | 1115.85 | 0.9 | |
27.08.2009 | 28.08.2009 | 1.940 | 1.750 | 10.9% | 1099.72 | 1080.05 | 1.8 | |
01.09.2009 | 02.09.2009 | 1.700 | 1.960 | 15.3% | 1092.04 | 1104.79 | 1.2 | |
02.09.2009 | 03.09.2009 | 1.960 | 1.700 | 15.3% | 1104.79 | 1076.71 | 2.6 | |
03.09.2009 | 04.09.2009 | 1.700 | 1.930 | 13.5% | 1076.71 | 1093.72 | 1.6 | |
08.09.2009 | 09.09.2009 | 1.900 | 1.472 | 29.0% | 1111.92 | 1149.78 | 3.4 | |
09.09.2009 | 10.09.2009 | 1.472 | 1.702 | 15.6% | 1149.78 | 1159.95 | 0.9 | |
11.09.2009 | 15.09.2009 | 1.606 | 1.930 | 20.2% | 1154.19 | 1175.01 | 1.8 | |
28.09.2009 | 29.09.2009 | 2.000 | 1.672 | 19.6% | 1187.86 | 1208.19 | 1.7 | |
29.09.2009 | 30.09.2009 | 1.672 | 2.000 | 19.6% | 1208.19 | 1212.75 | 0.4 | |
09.10.2009 | 12.10.2009 | 2.000 | 2.550 | 27.5% | 1278.54 | 1308.14 | 2.3 | |
14.10.2009 | 15.10.2009 | 2.333 | 2.800 | 20.0% | 1320.9 | 1362.88 | 3.2 | |
15.10.2009 | 16.10.2009 | 2.800 | 3.100 | 10.7% | 1362.88 | 1341.68 | 1.6 | |
16.10.2009 | 19.10.2009 | 3.100 | 2.510 | 23.5% | 1341.68 | 1317.09 | 1.9 | |
19.10.2009 | 20.10.2009 | 2.510 | 3.200 | 27.5% | 1317.09 | 1365.24 | 3.7 | |
20.10.2009 | 21.10.2009 | 3.200 | 2.500 | 28.0% | 1365.24 | 1361.75 | 0.3 | |
30.10.2009 | 02.11.2009 | 2.500 | 3.000 | 20.0% | 1291.99 | 1237.06 | 4.4 | |
02.11.2009 | 06.11.2009 | 3.000 | 2.245 | 33.6% | 1237.06 | 1258.5 | 1.7 | |
06.11.2009 | 09.11.2009 | 2.245 | 2.800 | 24.7% | 1258.5 | 1241.92 | 1.3 | |
09.11.2009 | 10.11.2009 | 2.800 | 2.510 | 11.6% | 1241.92 | 1304.63 | 5.0 | |
31.12.2009 | 11.01.2010 | 2.470 | 1.756 | 40.7% | 1362.01 | 1370.3 | 0.6 | |
11.01.2010 | 12.01.2010 | 1.756 | 2.587 | 47.4% | 1370.3 | 1444.78 | 5.4 | |
28.01.2010 | 01.02.2010 | 2.600 | 2.970 | 14.2% | 1391.25 | 1419.42 | 2.0 | |
19.02.2010 | 24.02.2010 | 2.950 | 3.450 | 16.9% | 1338.77 | 1353.75 | 1.1 | |
04.03.2010 | 05.03.2010 | 4.000 | 4.500 | 12.5% | 1379.32 | 1384.44 | 0.4 | |
05.03.2010 | 09.03.2010 | 4.500 | 3.700 | 21.6% | 1384.44 | 1414.34 | 2.2 | |
15.03.2010 | 16.03.2010 | 3.800 | 4.600 | 21.0% | 1415.68 | 1400.25 | 1.1 | |
16.03.2010 | 17.03.2010 | 4.600 | 3.800 | 21.0% | 1400.25 | 1420.76 | 1.5 | |
26.03.2010 | 29.03.2010 | 3.800 | 4.200 | 10.5% | 1406.71 | 1415.54 | 0.6 | |
29.03.2010 | 30.03.2010 | 4.200 | 3.750 | 12.0% | 1415.54 | 1440.2 | 1.7 | |
02.04.2010 | 05.04.2010 | 4.290 | 3.650 | 17.5% | 1479.73 | 1480.46 | 0.0 | |
29.04.2010 | 30.04.2010 | 3.318 | 3.777 | 13.9% | 1430.81 | 1455.12 | 1.7 | |
13.05.2010 | 14.05.2010 | 3.990 | 3.450 | 15.6% | 1391.94 | 1378.69 | 1.0 | |
14.05.2010 | 17.05.2010 | 3.450 | 3.990 | 15.6% | 1378.69 | 1351.92 | 2.0 | |
17.05.2010 | 19.05.2010 | 3.990 | 3.488 | 14.4% | 1351.92 | 1362.25 | 0.8 | |
19.05.2010 | 20.05.2010 | 3.488 | 3.111 | 12.1% | 1362.25 | 1320.9 | 3.1 | |
08.06.2010 | 09.06.2010 | 3.550 | 3.200 | 10.9% | 1322 | 1301.41 | 1.6 | |
05.07.2010 | 06.07.2010 | 3.111 | 2.595 | 19.9% | 1288.05 | 1292.2 | 0.3 | |
06.07.2010 | 08.07.2010 | 2.595 | 3.468 | 33.6% | 1292.2 | 1327.77 | 2.8 | |
02.08.2010 | 03.08.2010 | 3.469 | 3.925 | 13.2% | 1397.15 | 1429.36 | 2.3 | |
17.08.2010 | 18.08.2010 | 3.700 | 4.111 | 11.1% | 1373.22 | 1391.47 | 1.3 | |
16.09.2010 | 17.09.2010 | 3.600 | 4.297 | 19.4% | 1436.02 | 1431.09 | 0.3 | |
20.09.2010 | 21.09.2010 | 4.380 | 3.050 | 43.6% | 1417.72 | 1426.84 | 0.6 | |
21.09.2010 | 22.09.2010 | 3.050 | 4.009 | 31.4% | 1426.84 | 1433.9 | 0.5 | |
22.09.2010 | 23.09.2010 | 4.009 | 4.450 | 11.0% | 1433.9 | 1431.21 | 0.2 | |
27.09.2010 | 28.09.2010 | 4.400 | 4.888 | 11.1% | 1436.07 | 1418.67 | 1.2 | |
17.11.2010 | 18.11.2010 | 4.620 | 5.208 | 12.7% | 1526.64 | 1533.92 | 0.5 | |
19.11.2010 | 22.11.2010 | 4.981 | 3.690 | 35.0% | 1552.21 | 1556.8 | 0.3 | |
22.11.2010 | 23.11.2010 | 3.690 | 4.700 | 27.4% | 1556.8 | 1550.42 | 0.4 | |
02.12.2010 | 03.12.2010 | 4.835 | 5.347 | 10.6% | 1601.78 | 1632.32 | 1.9 | |
10.12.2010 | 13.12.2010 | 4.884 | 5.567 | 14.0% | 1660.62 | 1656.51 | 0.2 | |
13.12.2010 | 14.12.2010 | 5.567 | 4.861 | 14.5% | 1656.51 | 1662.51 | 0.4 | |
14.12.2010 | 15.12.2010 | 4.861 | 5.633 | 15.9% | 1662.51 | 1666.12 | 0.2 | |
16.12.2010 | 17.12.2010 | 5.800 | 4.971 | 16.7% | 1670.26 | 1660.22 | 0.6 | |
19.01.2011 | 20.01.2011 | 5.084 | 4.149 | 22.6% | 1765.3 | 1764.31 | 0.1 | |
20.01.2011 | 21.01.2011 | 4.149 | 5.700 | 37.4% | 1764.31 | 1733.89 | 1.8 | |
24.01.2011 | 25.01.2011 | 5.450 | 4.150 | 31.3% | 1747.39 | 1720.7 | 1.6 | |
25.01.2011 | 26.01.2011 | 4.150 | 4.984 | 20.1% | 1720.7 | 1716.24 | 0.3 | |
26.01.2011 | 27.01.2011 | 4.984 | 4.076 | 22.3% | 1716.24 | 1746.55 | 1.8 | |
27.01.2011 | 28.01.2011 | 4.076 | 4.920 | 20.7% | 1746.55 | 1751.47 | 0.3 | |
28.01.2011 | 31.01.2011 | 4.920 | 5.447 | 10.7% | 1751.47 | 1734.93 | 1.0 | |
02.02.2011 | 03.02.2011 | 4.902 | 4.126 | 18.8% | 1755.95 | 1765.43 | 0.5 | |
03.02.2011 | 04.02.2011 | 4.126 | 4.994 | 21.0% | 1765.43 | 1749.78 | 0.9 | |
09.02.2011 | 10.02.2011 | 5.421 | 4.117 | 31.7% | 1729.53 | 1723.32 | 0.4 | |
10.02.2011 | 11.02.2011 | 4.117 | 5.444 | 32.2% | 1723.32 | 1676.77 | 2.8 | |
14.02.2011 | 15.02.2011 | 5.394 | 4.102 | 31.5% | 1714.09 | 1708.45 | 0.3 | |
17.02.2011 | 18.02.2011 | 4.026 | 5.000 | 24.2% | 1707.14 | 1692.95 | 0.8 | |
24.02.2011 | 25.02.2011 | 5.563 | 4.801 | 15.9% | 1700.98 | 1715.2 | 0.8 | |
19.08.2011 | 22.08.2011 | 4.510 | 4.056 | 11.2% | 1452.82 | 1437.9 | 1.0 | |
22.08.2011 | 23.08.2011 | 4.056 | 4.600 | 13.4% | 1437.9 | 1444 | 0.4 | |
20.01.2012 | 23.01.2012 | 4.189 | 3.526 | 18.8% | 1503.71 | 1491.05 | 0.8 | |
26.04.2012 | 27.04.2012 | 4.126 | 3.600 | 14.6% | 1461.85 | 1447.06 | 1.0 | |
28.04.2012 | 02.05.2012 | 3.808 | 3.256 | 17.0% | 1469.65 | 1473.5 | 0.3 | |
15.05.2012 | 16.05.2012 | 3.044 | 2.571 | 18.4% | 1337.42 | 1344.76 | 0.5 | |
16.05.2012 | 17.05.2012 | 2.571 | 2.241 | 14.7% | 1344.76 | 1335.08 | 0.7 | |
17.05.2012 | 18.05.2012 | 2.241 | 2.706 | 20.7% | 1335.08 | 1287.79 | 3.7 | |
24.05.2012 | 25.05.2012 | 2.801 | 3.486 | 24.5% | 1256.55 | 1284.48 | 2.2 | |
25.05.2012 | 28.05.2012 | 3.486 | 2.756 | 26.5% | 1284.48 | 1281.61 | 0.2 | |
28.05.2012 | 29.05.2012 | 2.756 | 3.112 | 12.9% | 1281.61 | 1290.72 | 0.7 | |
31.05.2012 | 01.06.2012 | 3.331 | 2.700 | 23.4% | 1308.3 | 1306.43 | 0.1 | |
01.06.2012 | 04.06.2012 | 2.700 | 3.227 | 19.5% | 1306.43 | 1298.08 | 0.6 | |
04.06.2012 | 05.06.2012 | 3.227 | 2.079 | 55.3% | 1298.08 | 1305.86 | 0.6 | |
06.06.2012 | 07.06.2012 | 2.094 | 2.778 | 32.6% | 1297.04 | 1313.21 | 1.2 | |
13.06.2012 | 14.06.2012 | 2.700 | 2.368 | 14.0% | 1338.07 | 1346.43 | 0.6 | |
14.06.2012 | 15.06.2012 | 2.368 | 2.900 | 22.5% | 1346.43 | 1346.04 | 0.0 | |
15.06.2012 | 18.06.2012 | 2.900 | 2.466 | 17.6% | 1346.04 | 1375.21 | 2.2 | |
18.06.2012 | 19.06.2012 | 2.466 | 3.350 | 35.8% | 1375.21 | 1389.12 | 1.0 | |
19.06.2012 | 20.06.2012 | 3.350 | 2.596 | 29.0% | 1389.12 | 1389.97 | 0.1 | |
20.06.2012 | 21.06.2012 | 2.596 | 3.280 | 26.4% | 1389.97 | 1374.69 | 1.1 | |
21.06.2012 | 22.06.2012 | 3.280 | 2.656 | 23.5% | 1374.69 | 1363.58 | 0.8 | |
25.06.2012 | 26.06.2012 | 2.889 | 2.431 | 18.8% | 1347.16 | 1330.15 | 1.3 | |
28.06.2012 | 03.07.2012 | 2.223 | 2.811 | 26.4% | 1365.93 | 1402.74 | 2.7 | |
03.07.2012 | 04.07.2012 | 2.811 | 2.348 | 19.7% | 1402.74 | 1437.19 | 2.5 | |
05.07.2012 | 06.07.2012 | 2.575 | 2.249 | 14.5% | 1444.3 | 1435.75 | 0.6 | |
06.07.2012 | 09.07.2012 | 2.249 | 3.434 | 52.7% | 1435.75 | 1414.29 | 1.5 | |
09.07.2012 | 11.07.2012 | 3.434 | 2.830 | 21.3% | 1414.29 | 1422.58 | 0.6 | |
11.07.2012 | 12.07.2012 | 2.830 | 2.331 | 21.4% | 1422.58 | 1405.15 | 1.2 | |
12.07.2012 | 13.07.2012 | 2.331 | 3.050 | 30.8% | 1405.15 | 1394.3 | 0.8 | |
17.07.2012 | 18.07.2012 | 3.455 | 2.664 | 29.7% | 1422.03 | 1430.17 | 0.6 | |
19.07.2012 | 20.07.2012 | 2.911 | 2.411 | 20.7% | 1426.29 | 1434.49 | 0.6 | |
23.07.2012 | 24.07.2012 | 2.396 | 3.420 | 42.7% | 1415.38 | 1372.95 | 3.1 | |
25.07.2012 | 26.07.2012 | 3.472 | 2.411 | 44.0% | 1365.75 | 1367.67 | 0.1 | |
30.07.2012 | 31.07.2012 | 2.412 | 2.911 | 20.7% | 1406.3 | 1428.62 | 1.6 | |
02.08.2012 | 03.08.2012 | 2.906 | 2.406 | 20.8% | 1411.85 | 1395.31 | 1.2 | |
07.08.2012 | 08.08.2012 | 2.728 | 3.067 | 12.4% | 1439.34 | 1450.81 | 0.8 | |
08.08.2012 | 09.08.2012 | 3.067 | 2.461 | 24.6% | 1450.81 | 1449.49 | 0.1 | |
14.08.2012 | 15.08.2012 | 2.530 | 2.987 | 18.0% | 1452.42 | 1462.57 | 0.7 | |
22.08.2012 | 23.08.2012 | 3.068 | 2.506 | 22.4% | 1454.48 | 1446.81 | 0.5 | |
23.08.2012 | 24.08.2012 | 2.506 | 3.061 | 22.1% | 1446.81 | 1453.5 | 0.5 | |
29.08.2012 | 30.08.2012 | 3.100 | 2.498 | 24.1% | 1450.81 | 1437.12 | 1.0 | |
30.08.2012 | 31.08.2012 | 2.498 | 3.200 | 28.1% | 1437.12 | 1429.82 | 0.5 | |
04.09.2012 | 05.09.2012 | 3.200 | 3.839 | 20.0% | 1439.31 | 1436.46 | 0.2 | |
05.09.2012 | 06.09.2012 | 3.839 | 3.190 | 20.3% | 1436.46 | 1421.62 | 1.0 | |
06.09.2012 | 07.09.2012 | 3.190 | 2.616 | 21.9% | 1421.62 | 1455.07 | 2.4 | |
07.09.2012 | 10.09.2012 | 2.616 | 3.300 | 26.1% | 1455.07 | 1474.58 | 1.3 | |
27.09.2012 | 28.09.2012 | 3.090 | 2.606 | 18.6% | 1445.39 | 1453.11 | 0.5 | |
28.09.2012 | 02.10.2012 | 2.606 | 3.330 | 27.8% | 1453.11 | 1490.21 | 2.6 | |
03.10.2012 | 04.10.2012 | 3.630 | 2.589 | 40.2% | 1485.61 | 1472.5 | 0.9 | |
09.10.2012 | 10.10.2012 | 2.788 | 3.150 | 13.0% | 1473.61 | 1472.94 | 0.0 | |
10.10.2012 | 11.10.2012 | 3.150 | 2.581 | 22.1% | 1472.94 | 1460.91 | 0.8 | |
12.10.2012 | 16.10.2012 | 2.537 | 3.051 | 20.3% | 1463.15 | 1443.42 | 1.4 | |
22.10.2012 | 23.10.2012 | 3.120 | 2.561 | 21.8% | 1460.04 | 1474.91 | 1.0 | |
25.10.2012 | 26.10.2012 | 3.056 | 3.623 | 18.6% | 1451.61 | 1446 | 0.4 | |
26.10.2012 | 29.10.2012 | 3.623 | 3.092 | 17.2% | 1446 | 1433.51 | 0.9 | |
29.10.2012 | 30.10.2012 | 3.092 | 3.497 | 13.1% | 1433.51 | 1431.9 | 0.1 | |
30.10.2012 | 31.10.2012 | 3.497 | 3.100 | 12.8% | 1431.9 | 1421.74 | 0.7 | |
31.10.2012 | 01.11.2012 | 3.100 | 3.725 | 20.1% | 1421.74 | 1425.71 | 0.3 | |
01.11.2012 | 02.11.2012 | 3.725 | 3.195 | 16.6% | 1425.71 | 1430.92 | 0.4 | |
06.11.2012 | 08.11.2012 | 3.494 | 3.100 | 12.7% | 1440.25 | 1423.36 | 1.2 | |
14.11.2012 | 15.11.2012 | 3.133 | 2.476 | 26.6% | 1373.84 | 1372.19 | 0.1 | |
15.11.2012 | 16.11.2012 | 2.476 | 3.150 | 27.2% | 1372.19 | 1386.25 | 1.0 | |
21.11.2012 | 22.11.2012 | 3.012 | 3.469 | 15.2% | 1396.39 | 1405.7 | 0.7 | |
04.12.2012 | 06.12.2012 | 3.573 | 3.102 | 15.2% | 1421.94 | 1435.96 | 1.0 | |
19.02.2013 | 20.02.2013 | 3.700 | 3.067 | 20.7% | 1510.33 | 1522.69 | 0.8 | |
20.02.2013 | 21.02.2013 | 3.067 | 3.733 | 21.7% | 1522.69 | 1511.4 | 0.7 | |
19.03.2013 | 21.03.2013 | 3.897 | 3.508 | 11.1% | 1461.88 | 1458.24 | 0.2 | |
10.09.2013 | 12.09.2013 | 3.480 | 3.889 | 11.7% | 1451.54 | 1454.21 | 0.2 | |
12.09.2013 | 13.09.2013 | 3.889 | 3.470 | 12.1% | 1454.21 | 1450.66 | 0.2 | |
05.12.2013 | 06.12.2013 | 3.089 | 2.793 | 10.6% | 1437.77 | 1429.25 | 0.6 | |
18.12.2013 | 19.12.2013 | 3.400 | 3.044 | 11.7% | 1480.09 | 1488.21 | 0.5 | |
06.03.2014 | 07.03.2014 | 3.360 | 3.000 | 12.0% | 1351.5 | 1337.5 | 1.0 | |
17.03.2014 | 18.03.2014 | 2.800 | 3.100 | 10.7% | 1237.52 | 1285.53 | 3.9 | |
19.03.2014 | 20.03.2014 | 3.133 | 2.765 | 13.3% | 1335.84 | 1316.67 | 1.5 | |
20.03.2014 | 21.03.2014 | 2.765 | 3.235 | 17.0% | 1316.67 | 1320.12 | 0.3 | |
16.04.2014 | 17.04.2014 | 3.000 | 2.657 | 12.9% | 1310.98 | 1322.67 | 0.9 | |
29.04.2014 | 02.05.2014 | 2.556 | 2.930 | 14.7% | 1300.83 | 1304.93 | 0.3 | |
10.07.2014 | 17.07.2014 | 2.710 | 2.387 | 13.5% | 1513.37 | 1470.83 | 2.9 | |
08.09.2014 | 11.09.2014 | 2.224 | 2.002 | 11.1% | 1474.38 | 1469.4 | 0.3 | |
06.11.2014 | 11.11.2014 | 1.940 | 2.400 | 23.7% | 1495.47 | 1515.08 | 1.3 | |
12.11.2014 | 18.11.2014 | 2.300 | 2.010 | 14.4% | 1514.85 | 1506.78 | 0.5 | |
18.11.2014 | 19.11.2014 | 2.010 | 2.370 | 17.9% | 1506.78 | 1519.69 | 0.9 | |
19.11.2014 | 03.12.2014 | 2.370 | 1.940 | 22.2% | 1519.69 | 1583.62 | 4.2 | |
15.12.2014 | 16.12.2014 | 1.780 | 1.520 | 17.1% | 1459.25 | 1424.72 | 2.4 | |
17.12.2014 | 18.12.2014 | 1.520 | 1.700 | 11.8% | 1445.53 | 1417.41 | 2.0 | |
18.12.2014 | 22.12.2014 | 1.700 | 1.400 | 21.4% | 1417.41 | 1452.95 | 2.5 | |
22.12.2014 | 23.12.2014 | 1.400 | 1.700 | 21.4% | 1452.95 | 1437.08 | 1.1 | |
23.12.2014 | 24.12.2014 | 1.700 | 1.460 | 16.4% | 1437.08 | 1398.2 | 2.8 | |
24.12.2014 | 26.12.2014 | 1.460 | 1.840 | 26.0% | 1398.2 | 1409.02 | 0.8 | |
29.12.2014 | 30.12.2014 | 1.850 | 1.490 | 24.2% | 1417.53 | 1429.68 | 0.9 | |
19.01.2015 | 22.01.2015 | 1.880 | 1.480 | 27.0% | 1590.54 | 1618.68 | 1.8 | |
22.01.2015 | 23.01.2015 | 1.480 | 1.890 | 27.7% | 1618.68 | 1667.99 | 3.0 | |
23.01.2015 | 26.01.2015 | 1.890 | 1.590 | 18.9% | 1667.99 | 1670.23 | 0.1 | |
28.01.2015 | 29.01.2015 | 1.750 | 1.530 | 14.4% | 1675.3 | 1647.11 | 1.7 | |
29.01.2015 | 30.01.2015 | 1.530 | 1.810 | 18.3% | 1647.11 | 1640.56 | 0.4 | |
08.07.2015 | 09.07.2015 | 1.500 | 1.680 | 12.0% | 1614.14 | 1595.08 | 1.2 | |
13.07.2015 | 14.07.2015 | 1.700 | 1.450 | 17.2% | 1618.23 | 1643 | 1.5 | |
14.07.2015 | 15.07.2015 | 1.450 | 1.740 | 20.0% | 1643 | 1638.3 | 0.3 | |
31.07.2015 | 04.08.2015 | 1.620 | 1.870 | 15.4% | 1636.72 | 1663.31 | 1.6 | |
11.08.2015 | 12.08.2015 | 1.960 | 2.340 | 19.4% | 1702.02 | 1697.9 | 0.2 | |
12.08.2015 | 13.08.2015 | 2.340 | 2.690 | 15.0% | 1697.9 | 1697.59 | 0.0 | |
13.08.2015 | 14.08.2015 | 2.690 | 3.240 | 20.4% | 1697.59 | 1704.14 | 0.4 | |
14.08.2015 | 17.08.2015 | 3.240 | 2.710 | 19.6% | 1704.14 | 1712.48 | 0.5 | |
02.09.2015 | 03.09.2015 | 2.940 | 2.590 | 13.5% | 1697.98 | 1690.83 | 0.4 | |
07.10.2015 | 08.10.2015 | 3.000 | 2.670 | 12.4% | 1670.68 | 1679.36 | 0.5 | |
22.10.2015 | 23.10.2015 | 2.490 | 2.080 | 19.7% | 1709.93 | 1713.65 | 0.2 | |
23.10.2015 | 26.10.2015 | 2.080 | 2.630 | 26.4% | 1713.65 | 1725.51 | 0.7 | |
26.10.2015 | 27.10.2015 | 2.630 | 2.950 | 12.2% | 1725.51 | 1712.23 | 0.8 | |
27.10.2015 | 28.10.2015 | 2.950 | 2.650 | 11.3% | 1712.23 | 1725.91 | 0.8 | |
06.11.2015 | 11.11.2015 | 2.700 | 2.400 | 12.5% | 1766.18 | 1747.02 | 1.1 | |
23.11.2015 | 24.11.2015 | 2.560 | 2.850 | 11.3% | 1826.87 | 1868.08 | 2.3 | |
24.11.2015 | 25.11.2015 | 2.850 | 2.570 | 10.9% | 1868.08 | 1810.02 | 3.2 | |
10.12.2015 | 11.12.2015 | 2.720 | 2.450 | 11.0% | 1732.65 | 1732.9 | 0.0 | |
14.12.2015 | 15.12.2015 | 2.480 | 2.080 | 19.2% | 1720.37 | 1708.89 | 0.7 | |
15.12.2015 | 16.12.2015 | 2.080 | 2.520 | 21.2% | 1708.89 | 1743.03 | 2.0 | |
04.05.2016 | 05.05.2016 | 3.460 | 4.490 | 29.8% | 1932.92 | 1924.28 | 0.4 | |
10.06.2016 | 14.06.2016 | 4.950 | 4.400 | 12.5% | 1926.91 | 1898.21 | 1.5 | |
14.06.2016 | 15.06.2016 | 4.400 | 3.880 | 13.4% | 1898.21 | 1883.94 | 0.8 | |
08.06.2017 | 09.06.2017 | 4.050 | 3.590 | 12.8% | 1869.49 | 1873.26 | 0.2 | |
Список волатильных торговых дней, hi/lo > 1.3:
date | hi/lo | open | hi | low | close |
31.12.2008 | 2.30 | 0.690 | 0.690 | 0.300 | 0.495 |
21.01.2009 | 1.32 | 0.550 | 0.728 | 0.550 | 0.520 |
11.02.2009 | 1.32 | 0.750 | 0.750 | 0.570 | 0.750 |
12.02.2009 | 1.90 | 0.700 | 0.950 | 0.500 | 0.570 |
19.02.2009 | 1.31 | 0.950 | 1.050 | 0.801 | 0.770 |
19.05.2009 | 1.67 | 1.600 | 1.600 | 0.960 | 1.600 |
22.05.2009 | 1.62 | 1.510 | 2.450 | 1.510 | 1.800 |
29.05.2009 | 1.84 | 1.880 | 2.760 | 1.500 | 2.450 |
01.06.2009 | 1.32 | 1.900 | 2.000 | 1.510 | 1.900 |
05.06.2009 | 1.52 | 1.750 | 1.750 | 1.150 | 1.600 |
10.06.2009 | 1.33 | 1.690 | 1.690 | 1.270 | 1.460 |
23.06.2009 | 1.47 | 1.490 | 1.490 | 1.011 | 1.530 |
02.07.2009 | 1.39 | 1.510 | 1.510 | 1.090 | 1.310 |
13.07.2009 | 1.30 | 1.499 | 1.499 | 1.150 | 1.489 |
10.08.2009 | 1.33 | 1.630 | 2.090 | 1.570 | 1.630 |
12.08.2009 | 1.41 | 1.455 | 2.049 | 1.455 | 1.800 |
13.08.2009 | 1.73 | 1.500 | 2.600 | 1.500 | 1.889 |
14.08.2009 | 1.49 | 1.500 | 2.230 | 1.500 | 1.999 |
19.08.2009 | 1.52 | 1.550 | 2.350 | 1.550 | 1.890 |
09.09.2009 | 1.35 | 1.472 | 1.990 | 1.472 | 1.722 |
17.11.2009 | 1.34 | 2.860 | 2.970 | 2.222 | 2.990 |
20.11.2009 | 1.36 | 2.750 | 3.330 | 2.440 | 2.890 |
31.12.2009 | 1.60 | 2.470 | 2.559 | 1.600 | 2.565 |
11.01.2010 | 1.47 | 1.756 | 2.589 | 1.756 | 2.558 |
17.03.2010 | 1.55 | 3.800 | 4.030 | 2.600 | 4.200 |
06.07.2010 | 1.31 | 2.595 | 3.400 | 2.595 | 3.111 |
15.09.2010 | 1.43 | 3.800 | 3.850 | 2.700 | 4.144 |
21.09.2010 | 1.34 | 3.050 | 4.095 | 3.050 | 3.739 |
22.11.2010 | 1.35 | 3.690 | 4.990 | 3.690 | 4.890 |
18.05.2012 | 1.38 | 2.706 | 3.331 | 2.411 | 2.800 |
04.06.2012 | 1.32 | 3.227 | 3.227 | 2.442 | 2.749 |
06.06.2012 | 1.34 | 2.094 | 2.800 | 2.094 | 2.517 |
14.06.2012 | 1.35 | 2.368 | 3.200 | 2.368 | 2.591 |
19.06.2012 | 1.41 | 3.350 | 3.698 | 2.623 | 3.000 |
21.06.2012 | 1.35 | 3.280 | 3.650 | 2.700 | 2.830 |
06.07.2012 | 1.42 | 2.249 | 3.194 | 2.249 | 2.575 |
18.07.2012 | 1.31 | 2.664 | 3.477 | 2.664 | 2.910 |
26.07.2012 | 1.33 | 2.411 | 3.199 | 2.411 | 2.871 |
27.07.2012 | 1.45 | 2.378 | 3.450 | 2.378 | 2.856 |
30.07.2012 | 1.41 | 2.412 | 3.394 | 2.412 | 2.911 |
03.08.2012 | 1.37 | 2.406 | 3.285 | 2.406 | 2.900 |
07.08.2012 | 1.32 | 2.728 | 3.598 | 2.728 | 3.000 |
10.08.2012 | 1.31 | 2.511 | 3.300 | 2.511 | 3.194 |
30.08.2012 | 1.35 | 2.498 | 3.378 | 2.498 | 3.101 |
26.10.2012 | 1.30 | 3.623 | 3.623 | 2.780 | 3.138 |
15.11.2012 | 1.40 | 2.476 | 3.455 | 2.476 | 3.001 |
04.04.2013 | 1.31 | 3.450 | 3.509 | 2.674 | 3.500 |
14.10.2014 | 1.35 | 2.040 | 2.100 | 1.550 | 2.100 |
23.01.2015 | 1.39 | 1.890 | 1.980 | 1.420 | 1.300 |
30.01.2015 | 1.32 | 1.810 | 1.880 | 1.420 | 1.520 |
25.05.2015 | 1.33 | 1.540 | 1.600 | 1.200 | 1.700 |
24.08.2015 | 1.65 | 2.590 | 2.590 | 1.570 | 2.600 |
01.09.2015 | 1.40 | 2.670 | 3.240 | 2.310 | 2.590 |
23.10.2015 | 1.45 | 2.080 | 3.000 | 2.070 | 2.500 |
10.12.2015 | 1.67 | 2.720 | 2.720 | 1.630 | 2.720 |
График капитализации компании Красноярскэнергосбыт пр. (KRSBP), млн. евро, млн. долл.
Рейтинг акций ММВБ, коэффициент Шарпа
Рейтинг акций ММВБ, общий доход, оценка снизу c учетом эффекта конкурса
Рейтинг акций ММВБ, общий доход, оценка снизу
Рейтинг акций ММВБ, общий доход
|