Ковровский механический завод

KMEZ · TQBR · ₽

1,052.00 ₽▲ +2.00 (+0.19%)

Updated 20:24:16 MSK15 min delay

Show data

KMEZ · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	1,138.00	1,174.00	1,138.00	1,164.00
10/16/2025, 9:00:00 PM	1,172.00	1,184.00	1,172.00	1,178.00
10/17/2025, 9:00:00 PM	1,200.00	1,200.00	1,182.00	1,192.00
10/18/2025, 9:00:00 PM	1,184.00	1,184.00	1,184.00	1,184.00
10/19/2025, 9:00:00 PM	1,186.00	1,196.00	1,182.00	1,188.00
10/20/2025, 9:00:00 PM	1,184.00	1,184.00	1,154.00	1,154.00
10/21/2025, 9:00:00 PM	1,164.00	1,170.00	1,156.00	1,156.00
10/22/2025, 9:00:00 PM	1,150.00	1,160.00	1,138.00	1,142.00
10/23/2025, 9:00:00 PM	1,142.00	1,144.00	1,140.00	1,140.00
10/26/2025, 9:00:00 PM	1,138.00	1,148.00	1,132.00	1,148.00
10/27/2025, 9:00:00 PM	1,140.00	1,166.00	1,132.00	1,160.00
10/28/2025, 9:00:00 PM	1,164.00	1,166.00	1,134.00	1,148.00
10/29/2025, 9:00:00 PM	1,144.00	1,178.00	1,126.00	1,144.00
10/30/2025, 9:00:00 PM	1,138.00	1,138.00	1,116.00	1,130.00
10/31/2025, 9:00:00 PM	1,128.00	1,132.00	1,116.00	1,116.00
11/2/2025, 9:00:00 PM	1,116.00	1,130.00	1,098.00	1,124.00
11/4/2025, 9:00:00 PM	1,120.00	1,132.00	1,110.00	1,124.00
11/5/2025, 9:00:00 PM	1,124.00	1,130.00	1,114.00	1,124.00
11/6/2025, 9:00:00 PM	1,124.00	1,142.00	1,116.00	1,120.00
11/7/2025, 9:00:00 PM	1,118.00	1,140.00	1,118.00	1,136.00
11/8/2025, 9:00:00 PM	1,124.00	1,134.00	1,122.00	1,134.00
11/9/2025, 9:00:00 PM	1,134.00	1,148.00	1,126.00	1,126.00
11/10/2025, 9:00:00 PM	1,128.00	1,146.00	1,128.00	1,138.00
11/11/2025, 9:00:00 PM	1,132.00	1,146.00	1,132.00	1,146.00
11/12/2025, 9:00:00 PM	1,134.00	1,156.00	1,134.00	1,154.00
11/13/2025, 9:00:00 PM	1,150.00	1,150.00	1,144.00	1,150.00
11/14/2025, 9:00:00 PM	1,138.00	1,164.00	1,138.00	1,164.00
11/15/2025, 9:00:00 PM	1,158.00	1,158.00	1,146.00	1,146.00
11/16/2025, 9:00:00 PM	1,148.00	1,162.00	1,142.00	1,142.00
11/17/2025, 9:00:00 PM	1,150.00	1,150.00	1,130.00	1,148.00
11/18/2025, 9:00:00 PM	1,148.00	1,176.00	1,140.00	1,158.00
11/19/2025, 9:00:00 PM	1,178.00	1,190.00	1,166.00	1,176.00
11/20/2025, 9:00:00 PM	1,174.00	1,174.00	1,166.00	1,172.00
11/23/2025, 9:00:00 PM	1,166.00	1,174.00	1,162.00	1,174.00
11/24/2025, 9:00:00 PM	1,174.00	1,204.00	1,166.00	1,186.00
11/25/2025, 9:00:00 PM	1,194.00	1,196.00	1,140.00	1,146.00
11/26/2025, 9:00:00 PM	1,150.00	1,174.00	1,128.00	1,168.00
11/27/2025, 9:00:00 PM	1,166.00	1,172.00	1,164.00	1,166.00
11/28/2025, 9:00:00 PM	1,164.00	1,200.00	1,164.00	1,188.00
11/29/2025, 9:00:00 PM	1,182.00	1,190.00	1,176.00	1,188.00
11/30/2025, 9:00:00 PM	1,192.00	1,198.00	1,172.00	1,172.00
12/1/2025, 9:00:00 PM	1,188.00	1,300.00	1,184.00	1,206.00
12/2/2025, 9:00:00 PM	1,228.00	1,232.00	1,184.00	1,194.00
12/3/2025, 9:00:00 PM	1,196.00	1,234.00	1,196.00	1,202.00
12/4/2025, 9:00:00 PM	1,204.00	1,228.00	1,194.00	1,210.00
12/7/2025, 9:00:00 PM	1,230.00	1,230.00	1,210.00	1,210.00
12/8/2025, 9:00:00 PM	1,212.00	1,212.00	1,196.00	1,210.00
12/9/2025, 9:00:00 PM	1,208.00	1,216.00	1,200.00	1,214.00
12/10/2025, 9:00:00 PM	1,216.00	1,218.00	1,198.00	1,216.00
12/11/2025, 9:00:00 PM	1,234.00	1,234.00	1,202.00	1,206.00
12/12/2025, 9:00:00 PM	1,202.00	1,212.00	1,202.00	1,202.00
12/13/2025, 9:00:00 PM	1,204.00	1,212.00	1,202.00	1,202.00
12/14/2025, 9:00:00 PM	1,228.00	1,228.00	1,210.00	1,218.00
12/15/2025, 9:00:00 PM	1,218.00	1,218.00	1,206.00	1,210.00
12/16/2025, 9:00:00 PM	1,210.00	1,220.00	1,202.00	1,210.00
12/17/2025, 9:00:00 PM	1,218.00	1,222.00	1,186.00	1,200.00
12/18/2025, 9:00:00 PM	1,202.00	1,232.00	1,200.00	1,220.00
12/19/2025, 9:00:00 PM	1,220.00	1,232.00	1,220.00	1,222.00
12/20/2025, 9:00:00 PM	1,230.00	1,236.00	1,226.00	1,226.00
12/21/2025, 9:00:00 PM	1,224.00	1,230.00	1,214.00	1,218.00
12/22/2025, 9:00:00 PM	1,218.00	1,228.00	1,158.00	1,184.00
12/23/2025, 9:00:00 PM	1,172.00	1,210.00	1,172.00	1,180.00
12/24/2025, 9:00:00 PM	1,172.00	1,186.00	1,156.00	1,170.00
12/25/2025, 9:00:00 PM	1,158.00	1,236.00	1,158.00	1,176.00
12/26/2025, 9:00:00 PM	1,190.00	1,192.00	1,172.00	1,172.00
12/27/2025, 9:00:00 PM	1,182.00	1,188.00	1,176.00	1,184.00
12/28/2025, 9:00:00 PM	1,190.00	1,214.00	1,182.00	1,182.00
12/29/2025, 9:00:00 PM	1,186.00	1,216.00	1,186.00	1,192.00
1/4/2026, 9:00:00 PM	1,188.00	1,214.00	1,188.00	1,206.00
1/5/2026, 9:00:00 PM	1,206.00	1,214.00	1,196.00	1,214.00
1/7/2026, 9:00:00 PM	1,200.00	1,230.00	1,200.00	1,228.00
1/8/2026, 9:00:00 PM	1,218.00	1,258.00	1,218.00	1,238.00
1/11/2026, 9:00:00 PM	1,238.00	1,260.00	1,238.00	1,246.00
1/12/2026, 9:00:00 PM	1,242.00	1,286.00	1,242.00	1,286.00
1/13/2026, 9:00:00 PM	1,286.00	1,330.00	1,276.00	1,328.00
1/14/2026, 9:00:00 PM	1,300.00	1,328.00	1,298.00	1,304.00
1/15/2026, 9:00:00 PM	1,306.00	1,322.00	1,294.00	1,294.00
1/16/2026, 9:00:00 PM	1,294.00	1,314.00	1,294.00	1,314.00
1/17/2026, 9:00:00 PM	1,306.00	1,306.00	1,298.00	1,298.00
1/18/2026, 9:00:00 PM	1,306.00	1,330.00	1,296.00	1,330.00
1/19/2026, 9:00:00 PM	1,320.00	1,330.00	1,300.00	1,322.00
1/20/2026, 9:00:00 PM	1,306.00	1,330.00	1,284.00	1,320.00
1/21/2026, 9:00:00 PM	1,326.00	1,330.00	1,262.00	1,302.00
1/22/2026, 9:00:00 PM	1,290.00	1,324.00	1,290.00	1,324.00
1/23/2026, 9:00:00 PM	1,308.00	1,324.00	1,308.00	1,310.00
1/24/2026, 9:00:00 PM	1,310.00	1,324.00	1,310.00	1,324.00
1/25/2026, 9:00:00 PM	1,324.00	1,324.00	1,302.00	1,306.00
1/26/2026, 9:00:00 PM	1,306.00	1,342.00	1,302.00	1,330.00
1/27/2026, 9:00:00 PM	1,340.00	1,342.00	1,302.00	1,302.00
1/28/2026, 9:00:00 PM	1,304.00	1,438.00	1,292.00	1,322.00
1/29/2026, 9:00:00 PM	1,322.00	1,344.00	1,308.00	1,308.00
1/30/2026, 9:00:00 PM	1,312.00	1,348.00	1,312.00	1,344.00
1/31/2026, 9:00:00 PM	1,344.00	1,348.00	1,344.00	1,348.00
2/1/2026, 9:00:00 PM	1,378.00	1,444.00	1,350.00	1,400.00
2/2/2026, 9:00:00 PM	1,402.00	1,436.00	1,392.00	1,426.00
2/3/2026, 9:00:00 PM	1,416.00	1,416.00	1,364.00	1,364.00
2/4/2026, 9:00:00 PM	1,366.00	1,400.00	1,354.00	1,372.00
2/5/2026, 9:00:00 PM	1,372.00	1,394.00	1,364.00	1,366.00
2/6/2026, 9:00:00 PM	1,382.00	1,386.00	1,382.00	1,386.00
2/7/2026, 9:00:00 PM	1,388.00	1,388.00	1,368.00	1,378.00
2/8/2026, 9:00:00 PM	1,378.00	1,386.00	1,302.00	1,320.00
2/9/2026, 9:00:00 PM	1,284.00	1,306.00	1,282.00	1,288.00
2/10/2026, 9:00:00 PM	1,300.00	1,334.00	1,288.00	1,308.00
2/11/2026, 9:00:00 PM	1,306.00	1,318.00	1,302.00	1,306.00
2/12/2026, 9:00:00 PM	1,320.00	1,322.00	1,304.00	1,306.00
2/15/2026, 9:00:00 PM	1,304.00	1,322.00	1,282.00	1,290.00
2/16/2026, 9:00:00 PM	1,292.00	1,300.00	1,282.00	1,296.00
2/17/2026, 9:00:00 PM	1,284.00	1,302.00	1,282.00	1,302.00
2/18/2026, 9:00:00 PM	1,302.00	1,332.00	1,290.00	1,320.00
2/19/2026, 9:00:00 PM	1,332.00	1,376.00	1,320.00	1,344.00
2/20/2026, 9:00:00 PM	1,360.00	1,366.00	1,346.00	1,348.00
2/21/2026, 9:00:00 PM	1,350.00	1,362.00	1,350.00	1,362.00
2/22/2026, 9:00:00 PM	1,360.00	1,360.00	1,356.00	1,356.00
2/23/2026, 9:00:00 PM	1,368.00	1,368.00	1,332.00	1,346.00
2/24/2026, 9:00:00 PM	1,342.00	1,342.00	1,322.00	1,328.00
2/25/2026, 9:00:00 PM	1,340.00	1,340.00	1,324.00	1,324.00
2/26/2026, 9:00:00 PM	1,326.00	1,332.00	1,314.00	1,324.00
2/27/2026, 9:00:00 PM	1,328.00	1,328.00	1,288.00	1,306.00
2/28/2026, 9:00:00 PM	1,306.00	1,314.00	1,296.00	1,314.00
3/1/2026, 9:00:00 PM	1,312.00	1,312.00	1,290.00	1,298.00
3/2/2026, 9:00:00 PM	1,300.00	1,392.00	1,286.00	1,380.00
3/3/2026, 9:00:00 PM	1,396.00	1,396.00	1,376.00	1,394.00
3/4/2026, 9:00:00 PM	1,386.00	1,396.00	1,332.00	1,344.00
3/5/2026, 9:00:00 PM	1,342.00	1,344.00	1,338.00	1,340.00
3/8/2026, 9:00:00 PM	1,352.00	1,366.00	1,328.00	1,334.00
3/9/2026, 9:00:00 PM	1,334.00	1,342.00	1,334.00	1,340.00
3/10/2026, 9:00:00 PM	1,340.00	1,372.00	1,336.00	1,360.00
3/11/2026, 9:00:00 PM	1,362.00	1,390.00	1,344.00	1,346.00
3/12/2026, 9:00:00 PM	1,356.00	1,356.00	1,348.00	1,350.00
3/13/2026, 9:00:00 PM	1,350.00	1,362.00	1,350.00	1,350.00
3/14/2026, 9:00:00 PM	1,350.00	1,350.00	1,350.00	1,350.00
3/15/2026, 9:00:00 PM	1,400.00	1,408.00	1,376.00	1,400.00
3/16/2026, 9:00:00 PM	1,400.00	1,400.00	1,364.00	1,380.00
3/17/2026, 9:00:00 PM	1,370.00	1,410.00	1,366.00	1,410.00
3/18/2026, 9:00:00 PM	1,410.00	1,416.00	1,354.00	1,362.00
3/19/2026, 9:00:00 PM	1,370.00	1,382.00	1,328.00	1,334.00
3/22/2026, 9:00:00 PM	1,340.00	1,350.00	1,294.00	1,330.00
3/23/2026, 9:00:00 PM	1,328.00	1,346.00	1,326.00	1,326.00
3/24/2026, 9:00:00 PM	1,338.00	1,338.00	1,314.00	1,324.00
3/25/2026, 9:00:00 PM	1,326.00	1,326.00	1,286.00	1,290.00
3/26/2026, 9:00:00 PM	1,290.00	1,290.00	1,222.00	1,242.00
3/27/2026, 9:00:00 PM	1,240.00	1,252.00	1,212.00	1,226.00
3/28/2026, 9:00:00 PM	1,242.00	1,242.00	1,230.00	1,230.00
3/29/2026, 9:00:00 PM	1,226.00	1,234.00	1,208.00	1,208.00
3/30/2026, 9:00:00 PM	1,216.00	1,218.00	1,202.00	1,210.00
3/31/2026, 9:00:00 PM	1,214.00	1,280.00	1,202.00	1,254.00
4/1/2026, 9:00:00 PM	1,246.00	1,290.00	1,246.00	1,268.00
4/2/2026, 9:00:00 PM	1,268.00	1,292.00	1,260.00	1,260.00
4/3/2026, 9:00:00 PM	1,260.00	1,260.00	1,258.00	1,258.00
4/4/2026, 9:00:00 PM	1,260.00	1,262.00	1,246.00	1,262.00
4/5/2026, 9:00:00 PM	1,260.00	1,264.00	1,238.00	1,252.00
4/6/2026, 9:00:00 PM	1,252.00	1,254.00	1,230.00	1,230.00
4/7/2026, 9:00:00 PM	1,230.00	1,246.00	1,212.00	1,220.00
4/8/2026, 9:00:00 PM	1,222.00	1,222.00	1,210.00	1,212.00
4/9/2026, 9:00:00 PM	1,214.00	1,226.00	1,210.00	1,210.00
4/10/2026, 9:00:00 PM	1,228.00	1,244.00	1,220.00	1,224.00
4/11/2026, 9:00:00 PM	1,246.00	1,246.00	1,210.00	1,224.00
4/12/2026, 9:00:00 PM	1,228.00	1,228.00	1,140.00	1,180.00
4/13/2026, 9:00:00 PM	1,178.00	1,202.00	1,164.00	1,176.00
4/14/2026, 9:00:00 PM	1,190.00	1,196.00	1,174.00	1,192.00
4/15/2026, 9:00:00 PM	1,194.00	1,322.00	1,194.00	1,278.00
4/16/2026, 9:00:00 PM	1,286.00	1,288.00	1,226.00	1,238.00
4/17/2026, 9:00:00 PM	1,226.00	1,238.00	1,226.00	1,238.00
4/18/2026, 9:00:00 PM	1,228.00	1,238.00	1,228.00	1,238.00
4/19/2026, 9:00:00 PM	1,230.00	1,272.00	1,204.00	1,236.00
4/20/2026, 9:00:00 PM	1,216.00	1,236.00	1,198.00	1,218.00
4/21/2026, 9:00:00 PM	1,210.00	1,252.00	1,182.00	1,214.00
4/22/2026, 9:00:00 PM	1,204.00	1,226.00	1,204.00	1,214.00
4/23/2026, 9:00:00 PM	1,216.00	1,234.00	1,208.00	1,214.00
4/24/2026, 9:00:00 PM	1,204.00	1,214.00	1,204.00	1,214.00
4/25/2026, 9:00:00 PM	1,214.00	1,222.00	1,214.00	1,216.00
4/26/2026, 9:00:00 PM	1,208.00	1,214.00	1,198.00	1,208.00
4/27/2026, 9:00:00 PM	1,200.00	1,214.00	1,194.00	1,194.00
4/28/2026, 9:00:00 PM	1,196.00	1,214.00	1,098.00	1,124.00
4/29/2026, 9:00:00 PM	1,120.00	1,354.00	1,060.00	1,106.00
4/30/2026, 9:00:00 PM	1,112.00	1,114.00	1,078.00	1,090.00
5/1/2026, 9:00:00 PM	1,090.00	1,090.00	1,076.00	1,084.00
5/2/2026, 9:00:00 PM	1,090.00	1,090.00	1,076.00	1,076.00
5/3/2026, 9:00:00 PM	1,086.00	1,088.00	1,044.00	1,064.00
5/4/2026, 9:00:00 PM	1,042.00	1,078.00	1,042.00	1,064.00
5/5/2026, 9:00:00 PM	1,052.00	1,064.00	1,044.00	1,054.00
5/6/2026, 9:00:00 PM	1,050.00	1,058.00	1,022.00	1,026.00
5/7/2026, 9:00:00 PM	1,026.00	1,044.00	1,008.00	1,042.00
5/10/2026, 9:00:00 PM	1,044.00	1,078.00	1,040.00	1,042.00
5/11/2026, 9:00:00 PM	1,052.00	1,078.00	1,040.00	1,064.00
5/12/2026, 9:00:00 PM	1,048.00	1,090.00	1,048.00	1,062.00
5/13/2026, 9:00:00 PM	1,064.00	1,078.00	1,040.00	1,046.00
5/14/2026, 9:00:00 PM	1,046.00	1,058.00	1,040.00	1,044.00
5/15/2026, 9:00:00 PM	1,042.00	1,050.00	1,040.00	1,046.00
5/16/2026, 9:00:00 PM	1,052.00	1,058.00	1,050.00	1,054.00
5/17/2026, 9:00:00 PM	1,044.00	1,054.00	1,016.00	1,032.00
5/18/2026, 9:00:00 PM	1,030.00	1,044.00	980.00	1,002.00
5/19/2026, 9:00:00 PM	990.00	1,004.00	978.00	992.00
5/20/2026, 9:00:00 PM	988.00	1,010.00	936.00	970.00
5/21/2026, 9:00:00 PM	960.00	1,000.00	956.00	968.00
5/22/2026, 9:00:00 PM	964.00	968.00	962.00	964.00
5/23/2026, 9:00:00 PM	974.00	974.00	964.00	970.00
5/24/2026, 9:00:00 PM	970.00	990.00	944.00	952.00
5/25/2026, 9:00:00 PM	950.00	962.00	910.00	924.00
5/26/2026, 9:00:00 PM	914.00	928.00	874.00	912.00
5/27/2026, 9:00:00 PM	896.00	910.00	892.00	892.00
5/28/2026, 9:00:00 PM	892.00	898.00	860.00	870.00
5/29/2026, 9:00:00 PM	860.00	870.00	858.00	868.00
5/30/2026, 9:00:00 PM	868.00	868.00	862.00	868.00
5/31/2026, 9:00:00 PM	868.00	880.00	868.00	868.00
6/1/2026, 9:00:00 PM	866.00	898.00	866.00	898.00
6/2/2026, 9:00:00 PM	898.00	900.00	892.00	892.00
6/3/2026, 9:00:00 PM	878.00	894.00	878.00	890.00
6/4/2026, 9:00:00 PM	874.00	888.00	862.00	876.00
6/5/2026, 9:00:00 PM	878.00	878.00	862.00	862.00
6/6/2026, 9:00:00 PM	862.00	870.00	860.00	870.00
6/7/2026, 9:00:00 PM	864.00	874.00	816.00	818.00
6/8/2026, 9:00:00 PM	816.00	900.00	800.00	832.00
6/9/2026, 9:00:00 PM	816.00	856.00	816.00	836.00
6/10/2026, 9:00:00 PM	836.00	868.00	830.00	852.00
6/11/2026, 9:00:00 PM	862.00	862.00	846.00	858.00
6/12/2026, 9:00:00 PM	858.00	858.00	846.00	850.00
6/13/2026, 9:00:00 PM	858.00	858.00	846.00	850.00
6/14/2026, 9:00:00 PM	848.00	876.00	848.00	876.00
6/15/2026, 9:00:00 PM	866.00	876.00	860.00	876.00
6/16/2026, 9:00:00 PM	866.00	900.00	866.00	874.00
6/17/2026, 9:00:00 PM	874.00	886.00	852.00	856.00
6/18/2026, 9:00:00 PM	852.00	886.00	838.00	850.00
6/21/2026, 9:00:00 PM	854.00	866.00	750.00	758.00
6/22/2026, 9:00:00 PM	752.00	800.00	740.00	768.00
6/23/2026, 9:00:00 PM	752.00	772.00	720.00	740.00
6/24/2026, 9:00:00 PM	744.00	800.00	712.00	726.00
6/25/2026, 9:00:00 PM	726.00	726.00	698.00	708.00
6/26/2026, 9:00:00 PM	708.00	712.00	700.00	708.00
6/27/2026, 9:00:00 PM	708.00	710.00	702.00	704.00
6/28/2026, 9:00:00 PM	710.00	736.00	700.00	728.00
6/29/2026, 9:00:00 PM	730.00	798.00	730.00	762.00
6/30/2026, 9:00:00 PM	764.00	838.00	758.00	814.00
7/1/2026, 9:00:00 PM	832.00	836.00	786.00	786.00
7/2/2026, 9:00:00 PM	806.00	830.00	798.00	810.00
7/3/2026, 9:00:00 PM	810.00	810.00	798.00	800.00
7/4/2026, 9:00:00 PM	810.00	816.00	804.00	804.00
7/5/2026, 9:00:00 PM	810.00	810.00	790.00	800.00
7/6/2026, 9:00:00 PM	796.00	796.00	750.00	776.00
7/7/2026, 9:00:00 PM	774.00	780.00	774.00	780.00
7/8/2026, 9:00:00 PM	780.00	788.00	760.00	784.00
7/9/2026, 9:00:00 PM	760.00	818.00	760.00	778.00
7/10/2026, 9:00:00 PM	782.00	790.00	782.00	782.00
7/11/2026, 9:00:00 PM	772.00	792.00	772.00	788.00
7/12/2026, 9:00:00 PM	788.00	830.00	786.00	810.00
7/13/2026, 9:00:00 PM	816.00	870.00	798.00	838.00
7/14/2026, 9:00:00 PM	846.00	846.00	782.00	792.00
7/15/2026, 9:00:00 PM	786.00	794.00	722.00	732.00
7/16/2026, 9:00:00 PM	730.00	756.00	718.00	728.00
7/17/2026, 9:00:00 PM	734.00	740.00	728.00	728.00
7/18/2026, 9:00:00 PM	730.00	744.00	730.00	744.00
7/19/2026, 9:00:00 PM	742.00	782.00	740.00	782.00
7/20/2026, 9:00:00 PM	786.00	828.00	786.00	808.00
7/21/2026, 9:00:00 PM	816.00	840.00	808.00	822.00
7/22/2026, 9:00:00 PM	820.00	858.00	792.00	826.00
7/23/2026, 9:00:00 PM	804.00	840.00	800.00	838.00
7/24/2026, 9:00:00 PM	844.00	852.00	838.00	850.00
7/25/2026, 9:00:00 PM	838.00	848.00	838.00	838.00
7/26/2026, 9:00:00 PM	826.00	888.00	826.00	880.00
7/27/2026, 9:00:00 PM	888.00	1,030.00	888.00	972.00
7/28/2026, 9:00:00 PM	952.00	974.00	932.00	950.00
7/29/2026, 9:00:00 PM	952.00	1,000.00	944.00	1,000.00
7/30/2026, 9:00:00 PM	992.00	1,050.00	950.00	1,034.00
8/2/2026, 9:00:00 PM	1,034.00	1,076.00	1,014.00	1,058.00
8/3/2026, 9:00:00 PM	1,068.00	1,068.00	1,016.00	1,044.00
8/4/2026, 9:00:00 PM	1,042.00	1,140.00	1,026.00	1,068.00
8/5/2026, 9:00:00 PM	1,092.00	1,132.00	1,060.00	1,110.00
8/6/2026, 9:00:00 PM	1,060.00	1,130.00	1,056.00	1,076.00
8/7/2026, 9:00:00 PM	1,076.00	1,088.00	1,068.00	1,068.00
8/8/2026, 9:00:00 PM	1,086.00	1,108.00	1,086.00	1,108.00
8/9/2026, 9:00:00 PM	1,118.00	1,128.00	1,086.00	1,092.00
8/10/2026, 9:00:00 PM	1,094.00	1,098.00	1,082.00	1,098.00
8/11/2026, 9:00:00 PM	1,106.00	1,106.00	1,068.00	1,074.00
8/12/2026, 9:00:00 PM	1,070.00	1,070.00	992.00	1,030.00
8/13/2026, 9:00:00 PM	1,006.00	1,062.00	988.00	1,008.00
8/16/2026, 9:00:00 PM	992.00	1,018.00	958.00	996.00
8/17/2026, 9:00:00 PM	974.00	1,108.00	974.00	1,028.00
8/18/2026, 9:00:00 PM	1,032.00	1,092.00	1,010.00	1,082.00
8/19/2026, 9:00:00 PM	1,080.00	1,116.00	1,052.00	1,058.00
8/20/2026, 9:00:00 PM	1,064.00	1,104.00	1,062.00	1,062.00
8/21/2026, 9:00:00 PM	1,072.00	1,072.00	1,072.00	1,072.00
8/22/2026, 9:00:00 PM	1,064.00	1,064.00	1,062.00	1,062.00
8/23/2026, 9:00:00 PM	1,062.00	1,104.00	1,016.00	1,064.00
8/24/2026, 9:00:00 PM	1,042.00	1,126.00	1,036.00	1,058.00
8/25/2026, 9:00:00 PM	1,070.00	1,114.00	1,044.00	1,058.00
8/26/2026, 9:00:00 PM	1,062.00	1,110.00	1,050.00	1,064.00
8/27/2026, 9:00:00 PM	1,068.00	1,096.00	1,056.00	1,074.00
8/28/2026, 9:00:00 PM	1,058.00	1,074.00	1,058.00	1,074.00
8/29/2026, 9:00:00 PM	1,064.00	1,074.00	1,060.00	1,074.00
8/30/2026, 9:00:00 PM	1,060.00	1,100.00	1,044.00	1,058.00
8/31/2026, 9:00:00 PM	1,068.00	1,076.00	1,034.00	1,036.00
9/1/2026, 9:00:00 PM	1,026.00	1,050.00	1,010.00	1,032.00
9/2/2026, 9:00:00 PM	1,042.00	1,042.00	1,022.00	1,040.00
9/3/2026, 9:00:00 PM	1,040.00	1,088.00	1,032.00	1,050.00
9/4/2026, 9:00:00 PM	1,054.00	1,054.00	1,054.00	1,054.00
9/5/2026, 9:00:00 PM	1,056.00	1,056.00	1,044.00	1,044.00
9/6/2026, 9:00:00 PM	1,044.00	1,106.00	1,036.00	1,040.00
9/7/2026, 9:00:00 PM	1,044.00	1,098.00	1,034.00	1,046.00
9/8/2026, 9:00:00 PM	1,056.00	1,106.00	1,048.00	1,068.00
9/9/2026, 9:00:00 PM	1,068.00	1,128.00	1,052.00	1,080.00
9/10/2026, 9:00:00 PM	1,078.00	1,124.00	1,066.00	1,080.00
9/13/2026, 9:00:00 PM	1,082.00	1,182.00	1,072.00	1,082.00
9/14/2026, 9:00:00 PM	1,086.00	1,154.00	1,078.00	1,102.00
9/15/2026, 9:00:00 PM	1,096.00	1,150.00	1,066.00	1,080.00
9/16/2026, 9:00:00 PM	1,082.00	1,106.00	1,046.00	1,054.00
9/17/2026, 9:00:00 PM	1,052.00	1,064.00	1,044.00	1,050.00
9/18/2026, 9:00:00 PM	1,046.00	1,060.00	1,044.00	1,056.00
9/19/2026, 9:00:00 PM	1,052.00	1,056.00	1,048.00	1,056.00
9/20/2026, 9:00:00 PM	1,046.00	1,070.00	1,030.00	1,034.00
9/21/2026, 9:00:00 PM	1,036.00	1,072.00	1,000.00	1,030.00
9/22/2026, 9:00:00 PM	1,030.00	1,088.00	1,028.00	1,062.00
9/23/2026, 9:00:00 PM	1,060.00	1,096.00	1,046.00	1,048.00
9/24/2026, 9:00:00 PM	1,064.00	1,078.00	1,040.00	1,046.00
9/25/2026, 9:00:00 PM	1,052.00	1,052.00	1,044.00	1,050.00
9/26/2026, 9:00:00 PM	1,052.00	1,052.00	1,052.00	1,052.00
9/27/2026, 9:00:00 PM	1,060.00	1,086.00	1,022.00	1,048.00
9/28/2026, 9:00:00 PM	1,048.00	1,078.00	1,024.00	1,040.00
9/29/2026, 9:00:00 PM	1,044.00	1,068.00	1,036.00	1,048.00
9/30/2026, 9:00:00 PM	1,054.00	1,080.00	1,048.00	1,052.00
10/1/2026, 9:00:00 PM	1,046.00	1,092.00	1,046.00	1,074.00
10/2/2026, 9:00:00 PM	1,088.00	1,088.00	1,070.00	1,070.00
10/3/2026, 9:00:00 PM	1,078.00	1,078.00	1,078.00	1,078.00
10/4/2026, 9:00:00 PM	1,076.00	1,076.00	1,030.00	1,060.00
10/5/2026, 9:00:00 PM	1,056.00	1,100.00	1,028.00	1,062.00
10/6/2026, 9:00:00 PM	1,068.00	1,070.00	1,056.00	1,060.00
10/7/2026, 9:00:00 PM	1,054.00	1,088.00	1,054.00	1,062.00
10/8/2026, 9:00:00 PM	1,062.00	1,066.00	1,058.00	1,064.00
10/9/2026, 9:00:00 PM	1,052.00	1,064.00	1,050.00	1,064.00
10/10/2026, 9:00:00 PM	1,064.00	1,070.00	1,058.00	1,070.00
10/11/2026, 9:00:00 PM	1,060.00	1,074.00	1,060.00	1,062.00
10/12/2026, 9:00:00 PM	1,072.00	1,072.00	1,062.00	1,064.00
10/13/2026, 9:00:00 PM	1,064.00	1,086.00	1,042.00	1,058.00
10/14/2026, 9:00:00 PM	1,058.00	1,066.00	1,044.00	1,050.00
10/15/2026, 9:00:00 PM	1,052.00	1,052.00	1,044.00	1,052.00

Show data

KMEZ · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: Q2 '25 TTM.

Open

1,052.00

High

1,052.00

Low

1,044.00

Volume (₽)

92.49K

EBITDA margin

16.79%

Lot

ISIN

RU0006753613

Prev. close

1,050.00

Volume (shares)

Market microstructure

Loading data…

About the company

Ковровский механический завод (KMEZ) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0006753613.

Ковровский механический завод

Key stats

Market microstructure

About the company

News on this security