Камчатскэнерго
KCHE
0.365 ₽ -1.08% ↓История котировок KCHE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.07 | 0.0695 | 0.07 | 0.068 | -2.80% | 3 | 30,000 | 2,075 |
| 2015-12-28 | 0.069 | 0.0715 | 0.0735 | 0.0685 | +0.70% | 8 | 80,000 | 5,690 |
| 2015-12-25 | 0.069 | 0.071 | 0.0715 | 0.069 | +5.97% | 5 | 50,000 | 3,515 |
| 2015-12-23 | 0.068 | 0.067 | 0.071 | 0.0655 | +1.52% | 16 | 170,000 | 11,625 |
| 2015-12-22 | 0.0695 | 0.066 | 0.0695 | 0.066 | -5.71% | 11 | 370,000 | 25,185 |
| 2015-12-16 | 0.07 | 0.07 | 0.07 | 0.07 | +1.45% | 2 | 100,000 | 7,000 |
| 2015-12-15 | 0.069 | 0.069 | 0.069 | 0.069 | -2.82% | 2 | 20,000 | 1,380 |
| 2015-12-09 | 0.071 | 0.071 | 0.071 | 0.071 | -2.07% | 2 | 30,000 | 2,130 |
| 2015-12-03 | 0.0755 | 0.0725 | 0.0755 | 0.068 | -5.23% | 13 | 440,000 | 31,150 |
| 2015-12-02 | 0.0745 | 0.0765 | 0.0765 | 0.0745 | +5.52% | 4 | 110,000 | 8,345 |
| 2015-11-30 | 0.0775 | 0.0725 | 0.0775 | 0.07 | -11.04% | 9 | 360,000 | 25,440 |
| 2015-11-19 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | +2.52% | 1 | 30,000 | 2,445 |
| 2015-11-18 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | +2.58% | 1 | 10,000 | 795 |
| 2015-11-13 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | +2.65% | 1 | 10,000 | 775 |
| 2015-11-09 | 0.076 | 0.0755 | 0.076 | 0.0755 | -1.95% | 2 | 40,000 | 3,025 |
| 2015-11-03 | 0.0775 | 0.077 | 0.0775 | 0.077 | -1.91% | 3 | 30,000 | 2,315 |
| 2015-11-02 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | -1.63% | 1 | 10,000 | 785 |
| 2015-10-29 | 0.0765 | 0.0798 | 0.0798 | 0.0765 | +6.54% | 9 | 110,000 | 8,574 |
| 2015-10-21 | 0.0749 | 0.0749 | 0.0749 | 0.0749 | +1.22% | 1 | 10,000 | 749 |
| 2015-10-19 | 0.074 | 0.074 | 0.074 | 0.074 | +5.41% | 1 | 10,000 | 740 |
| 2015-10-12 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | +0.57% | 1 | 30,000 | 2,106 |
| 2015-10-09 | 0.0721 | 0.0698 | 0.0721 | 0.0698 | -4.51% | 8 | 90,000 | 6,357 |
| 2015-10-06 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | -3.05% | 1 | 10,000 | 731 |
| 2015-10-02 | 0.0754 | 0.0754 | 0.0754 | 0.0754 | +3.15% | 1 | 10,000 | 754 |
| 2015-10-01 | 0.0749 | 0.0731 | 0.0749 | 0.0731 | 0.00% | 2 | 20,000 | 1,480 |
| 2015-09-30 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | -2.14% | 1 | 10,000 | 731 |
| 2015-09-28 | 0.0731 | 0.0747 | 0.0747 | 0.0731 | +2.33% | 2 | 20,000 | 1,478 |
| 2015-09-23 | 0.073 | 0.073 | 0.073 | 0.073 | -3.31% | 1 | 10,000 | 730 |
| 2015-09-18 | 0.0801 | 0.0755 | 0.0801 | 0.0707 | -7.93% | 8 | 80,000 | 5,904 |
| 2015-09-09 | 0.0798 | 0.082 | 0.082 | 0.078 | +11.72% | 5 | 70,000 | 5,595 |
| 2015-09-08 | 0.074 | 0.0734 | 0.074 | 0.0734 | -0.94% | 2 | 30,000 | 2,208 |
| 2015-09-07 | 0.074 | 0.0741 | 0.0741 | 0.074 | 0.00% | 2 | 50,000 | 3,701 |
| 2015-09-02 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | +0.14% | 1 | 10,000 | 741 |
| 2015-08-25 | 0.074 | 0.074 | 0.074 | 0.074 | -10.09% | 1 | 10,000 | 740 |
| 2015-08-19 | 0.0823 | 0.0823 | 0.0823 | 0.0823 | +10.17% | 1 | 10,000 | 823 |
| 2015-08-18 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 0.00% | 1 | 10,000 | 747 |
| 2015-08-05 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | +1.63% | 1 | 10,000 | 747 |
| 2015-08-04 | 0.0737 | 0.0735 | 0.0737 | 0.0735 | -3.29% | 4 | 40,000 | 2,946 |
| 2015-07-31 | 0.0769 | 0.076 | 0.0769 | 0.076 | -18.02% | 4 | 50,000 | 3,821 |
| 2015-07-28 | 0.0824 | 0.0927 | 0.0927 | 0.0824 | +18.69% | 8 | 100,000 | 8,755 |
| 2015-07-23 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | +2.76% | 2 | 30,000 | 2,343 |
| 2015-07-22 | 0.0761 | 0.076 | 0.0761 | 0.076 | -7.32% | 4 | 70,000 | 5,322 |
| 2015-07-14 | 0.076 | 0.082 | 0.082 | 0.076 | 0.00% | 2 | 20,000 | 1,580 |
| 2015-07-13 | 0.082 | 0.082 | 0.082 | 0.082 | +0.12% | 1 | 10,000 | 820 |
| 2015-07-09 | 0.076 | 0.0819 | 0.0819 | 0.076 | +7.76% | 2 | 20,000 | 1,579 |
| 2015-07-07 | 0.0761 | 0.076 | 0.0761 | 0.076 | -7.43% | 2 | 60,000 | 4,561 |
| 2015-06-30 | 0.0765 | 0.0821 | 0.0821 | 0.0707 | -3.30% | 5 | 60,000 | 4,642 |
| 2015-06-26 | 0.08 | 0.0849 | 0.0849 | 0.08 | +6.13% | 5 | 210,000 | 16,891 |
| 2015-06-23 | 0.08 | 0.08 | 0.08 | 0.078 | +2.30% | 3 | 60,000 | 4,780 |
| 2015-06-19 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | -5.56% | 1 | 10,000 | 782 |
| 2015-06-18 | 0.084 | 0.0828 | 0.084 | 0.0827 | +8.24% | 5 | 160,000 | 13,259 |
| 2015-06-17 | 0.0863 | 0.0765 | 0.0863 | 0.0765 | -15.00% | 13 | 210,000 | 16,772 |
| 2015-06-09 | 0.0816 | 0.09 | 0.09 | 0.0815 | -16.67% | 4 | 70,000 | 5,877 |
| 2015-06-04 | 0.11 | 0.108 | 0.11 | 0.108 | +33.66% | 2 | 20,000 | 2,180 |
| 2015-06-03 | 0.115 | 0.0808 | 0.115 | 0.0808 | -22.68% | 4 | 50,000 | 5,408 |
| 2015-05-29 | 0.1055 | 0.1045 | 0.1055 | 0.0823 | -5.00% | 6 | 140,000 | 14,473 |
| 2015-05-26 | 0.088 | 0.11 | 0.11 | 0.0879 | +10.22% | 5 | 90,000 | 8,237 |
| 2015-05-18 | 0.106 | 0.0998 | 0.106 | 0.0998 | +13.80% | 2 | 30,000 | 3,056 |
| 2015-05-15 | 0.0876 | 0.0877 | 0.0877 | 0.0876 | +2.57% | 2 | 20,000 | 1,753 |
| 2015-05-14 | 0.0658 | 0.0855 | 0.1145 | 0.0637 | -28.15% | 11 | 170,000 | 13,427 |
| 2015-05-07 | 0.12 | 0.119 | 0.122 | 0.0766 | +18.29% | 7 | 70,000 | 7,135 |
| 2015-05-05 | 0.0886 | 0.1006 | 0.1007 | 0.0715 | +40.31% | 17 | 1,320,000 | 117,450 |
| 2015-04-30 | 0.0718 | 0.0717 | 0.0718 | 0.0717 | -16.43% | 2 | 40,000 | 2,869 |
| 2015-04-28 | 0.0641 | 0.0858 | 0.0866 | 0.0641 | +2.75% | 12 | 400,000 | 33,421 |
| 2015-04-27 | 0.0833 | 0.0835 | 0.0835 | 0.0833 | +6.23% | 7 | 80,000 | 6,667 |
| 2015-04-24 | 0.0656 | 0.0786 | 0.0787 | 0.0643 | +12.29% | 10 | 170,000 | 12,146 |
| 2015-04-22 | 0.0699 | 0.07 | 0.0798 | 0.0625 | -0.71% | 7 | 160,000 | 11,239 |
| 2015-04-17 | 0.08 | 0.0705 | 0.0801 | 0.0705 | -9.03% | 6 | 90,000 | 6,572 |
| 2015-04-16 | 0.0765 | 0.0775 | 0.0775 | 0.0765 | +9.31% | 3 | 60,000 | 4,604 |
| 2015-04-15 | 0.0718 | 0.0709 | 0.0718 | 0.0709 | -6.96% | 4 | 70,000 | 4,973 |
| 2015-04-13 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | +2.28% | 1 | 10,000 | 762 |
| 2015-04-07 | 0.0744 | 0.0745 | 0.0745 | 0.0744 | +5.23% | 2 | 20,000 | 1,489 |
| 2015-04-01 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | -4.97% | 1 | 10,000 | 708 |
| 2015-03-27 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | +5.67% | 1 | 10,000 | 745 |
| 2015-03-25 | 0.079 | 0.0705 | 0.079 | 0.0677 | -11.43% | 5 | 120,000 | 8,503 |
| 2015-03-24 | 0.0796 | 0.0796 | 0.0796 | 0.0796 | +0.51% | 1 | 10,000 | 796 |
| 2015-03-17 | 0.0792 | 0.0792 | 0.0792 | 0.0792 | -8.86% | 1 | 10,000 | 792 |
| 2015-03-13 | 0.075 | 0.0869 | 0.0869 | 0.075 | -1.81% | 4 | 80,000 | 6,119 |
| 2015-03-12 | 0.088 | 0.0885 | 0.0885 | 0.088 | -0.23% | 3 | 30,000 | 2,648 |
| 2015-03-10 | 0.088 | 0.0887 | 0.0887 | 0.088 | +4.35% | 2 | 20,000 | 1,767 |
| 2015-02-20 | 0.085 | 0.085 | 0.085 | 0.085 | +4.68% | 4 | 40,000 | 3,400 |
| 2015-02-17 | 0.075 | 0.0812 | 0.0886 | 0.075 | -3.22% | 17 | 230,000 | 18,174 |
| 2015-02-16 | 0.0706 | 0.0839 | 0.087 | 0.0706 | -0.12% | 4 | 40,000 | 3,121 |
| 2015-02-12 | 0.0839 | 0.084 | 0.084 | 0.08 | +40.00% | 10 | 190,000 | 15,893 |
| 2015-02-09 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 1 | 10,000 | 600 |
| 2015-02-02 | 0.0779 | 0.07 | 0.0779 | 0.0599 | -5.41% | 4 | 40,000 | 2,680 |
| 2015-01-30 | 0.0739 | 0.074 | 0.074 | 0.0739 | +0.41% | 2 | 20,000 | 1,479 |
| 2015-01-28 | 0.0737 | 0.0737 | 0.0737 | 0.0737 | +13.38% | 1 | 10,000 | 737 |
| 2015-01-27 | 0.058 | 0.065 | 0.065 | 0.058 | +6.21% | 7 | 70,000 | 4,480 |
| 2015-01-23 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | 0.00% | 1 | 10,000 | 612 |
| 2015-01-19 | 0.0507 | 0.0612 | 0.0764 | 0.0507 | -15.00% | 4 | 50,000 | 2,897 |
| 2015-01-15 | 0.059 | 0.072 | 0.072 | 0.059 | -10.00% | 2 | 20,000 | 1,310 |
| 2015-01-13 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 4 | 150,000 | 12,000 |
| 2015-01-08 | 0.08 | 0.08 | 0.08 | 0.08 | +33.56% | 1 | 10,000 | 800 |
| 2015-01-05 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.00% | 1 | 10,000 | 599 |