Камчатскэнерго
KCHE
0.365 ₽ -1.08% ↓История котировок KCHE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-24 | 0.0659 | 0.056 | 0.0699 | 0.056 | +0.90% | 6 | 110,000 | 7,434 |
| 2014-12-22 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | +4.72% | 2 | 20,000 | 1,110 |
| 2014-12-19 | 0.0445 | 0.053 | 0.0668 | 0.0419 | -3.64% | 11 | 170,000 | 8,379 |
| 2014-12-16 | 0.0577 | 0.055 | 0.0577 | 0.055 | -5.17% | 2 | 20,000 | 1,127 |
| 2014-12-05 | 0.0586 | 0.058 | 0.0586 | 0.058 | 0.00% | 3 | 110,000 | 6,391 |
| 2014-12-04 | 0.058 | 0.058 | 0.058 | 0.058 | -14.71% | 1 | 10,000 | 580 |
| 2014-11-21 | 0.058 | 0.068 | 0.068 | 0.058 | 0.00% | 3 | 170,000 | 11,455 |
| 2014-11-14 | 0.068 | 0.068 | 0.068 | 0.068 | 0.00% | 1 | 10,000 | 680 |
| 2014-11-11 | 0.068 | 0.068 | 0.068 | 0.068 | +0.15% | 1 | 10,000 | 680 |
| 2014-11-03 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | -3.00% | 1 | 10,000 | 679 |
| 2014-10-22 | 0.07 | 0.07 | 0.07 | 0.07 | +5.42% | 1 | 60,000 | 4,200 |
| 2014-10-20 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | +10.67% | 1 | 10,000 | 664 |
| 2014-10-16 | 0.06 | 0.06 | 0.06 | 0.06 | +7.14% | 1 | 10,000 | 600 |
| 2014-10-15 | 0.056 | 0.056 | 0.056 | 0.055 | -28.21% | 5 | 150,000 | 8,325 |
| 2014-10-14 | 0.078 | 0.078 | 0.078 | 0.078 | +0.26% | 1 | 10,000 | 780 |
| 2014-10-13 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | -0.13% | 1 | 10,000 | 778 |
| 2014-10-08 | 0.0533 | 0.0779 | 0.0779 | 0.0533 | +3.87% | 2 | 20,000 | 1,312 |
| 2014-10-07 | 0.075 | 0.075 | 0.075 | 0.075 | +0.13% | 1 | 10,000 | 750 |
| 2014-10-06 | 0.0749 | 0.0749 | 0.0749 | 0.0749 | +8.74% | 1 | 10,000 | 749 |
| 2014-09-26 | 0.05438 | 0.06888 | 0.06888 | 0.05438 | +29.43% | 2 | 20,000 | 1,233 |
| 2014-09-22 | 0.05322 | 0.05322 | 0.05322 | 0.05322 | -27.07% | 1 | 10,000 | 532 |
| 2014-09-19 | 0.068 | 0.07297 | 0.07297 | 0.068 | +40.17% | 2 | 20,000 | 1,410 |
| 2014-09-18 | 0.05206 | 0.05206 | 0.05206 | 0.05206 | -23.99% | 1 | 10,000 | 521 |
| 2014-09-09 | 0.05121 | 0.06849 | 0.06849 | 0.05121 | -0.01% | 2 | 20,000 | 1,197 |
| 2014-09-05 | 0.06844 | 0.0685 | 0.0685 | 0.06844 | +2.24% | 3 | 50,000 | 3,424 |
| 2014-09-03 | 0.05517 | 0.067 | 0.06896 | 0.05122 | +15.52% | 6 | 410,000 | 24,373 |
| 2014-09-01 | 0.058 | 0.058 | 0.058 | 0.058 | -16.99% | 2 | 20,000 | 1,160 |
| 2014-08-28 | 0.06999 | 0.06987 | 0.06999 | 0.06987 | +0.16% | 2 | 60,000 | 4,193 |
| 2014-08-20 | 0.06976 | 0.06976 | 0.06976 | 0.06976 | +1.99% | 1 | 10,000 | 698 |
| 2014-08-18 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | +14.00% | 1 | 200,000 | 13,680 |
| 2014-08-14 | 0.06 | 0.06 | 0.06 | 0.06 | +11.67% | 2 | 30,000 | 1,800 |
| 2014-08-13 | 0.062 | 0.05373 | 0.062 | 0.05373 | +0.34% | 4 | 70,000 | 3,927 |
| 2014-08-08 | 0.0536 | 0.05355 | 0.06 | 0.05355 | -17.62% | 3 | 270,000 | 14,524 |
| 2014-08-07 | 0.065 | 0.065 | 0.065 | 0.065 | +17.54% | 3 | 270,000 | 17,550 |
| 2014-08-06 | 0.05816 | 0.0553 | 0.05816 | 0.0535 | -25.90% | 7 | 570,000 | 31,612 |
| 2014-07-24 | 0.05811 | 0.07463 | 0.07463 | 0.0581 | -0.21% | 3 | 40,000 | 2,489 |
| 2014-07-09 | 0.06214 | 0.07479 | 0.07479 | 0.058 | -8.77% | 8 | 140,000 | 8,558 |
| 2014-07-01 | 0.08198 | 0.08198 | 0.08198 | 0.08198 | +10.78% | 1 | 50,000 | 4,099 |
| 2014-06-24 | 0.074 | 0.074 | 0.074 | 0.074 | +0.03% | 1 | 10,000 | 740 |
| 2014-06-23 | 0.07398 | 0.07398 | 0.07398 | 0.07398 | +5.69% | 1 | 10,000 | 740 |
| 2014-06-20 | 0.07466 | 0.07 | 0.10399 | 0.06202 | -6.13% | 7 | 90,000 | 6,608 |
| 2014-06-19 | 0.07457 | 0.07457 | 0.07457 | 0.07457 | 0.00% | 1 | 10,000 | 746 |
| 2014-06-17 | 0.06002 | 0.07457 | 0.109 | 0.06002 | -11.19% | 53 | 1,000,000 | 72,797 |
| 2014-06-16 | 0.06131 | 0.08397 | 0.08397 | 0.0562 | +39.95% | 8 | 120,000 | 7,566 |
| 2014-06-11 | 0.086 | 0.06 | 0.086 | 0.06 | -28.57% | 7 | 150,000 | 9,407 |
| 2014-06-10 | 0.08397 | 0.084 | 0.084 | 0.08393 | +39.70% | 10 | 160,000 | 13,435 |
| 2014-06-09 | 0.05558 | 0.06013 | 0.08495 | 0.05555 | 0.00% | 5 | 50,000 | 3,118 |