Камчатскэнерго

KCHE

0.248 ₽ -0.8% ↓

История котировок KCHE

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-07-17	0.249	0.248	0.255	0.245	-0.80%	35	640,000	159,440
2026-07-16	0.258	0.25	0.275	0.248	-3.47%	65	3,100,000	819,840
2026-07-15	0.261	0.259	0.261	0.257	-0.38%	18	780,000	201,440
2026-07-14	0.251	0.26	0.279	0.251	+4.00%	101	1,620,000	429,810
2026-07-13	0.25	0.25	0.253	0.249	-1.19%	23	590,000	148,050
2026-07-10	0.256	0.253	0.256	0.249	+0.40%	31	730,000	184,030
2026-07-09	0.252	0.252	0.252	0.25	-1.18%	6	70,000	17,620
2026-07-08	0.259	0.255	0.26	0.25	-1.92%	47	990,000	253,330
2026-07-07	0.267	0.26	0.267	0.26	-2.26%	25	520,000	136,650
2026-07-06	0.279	0.266	0.282	0.266	-3.97%	55	4,290,000	1,192,130
2026-07-03	0.275	0.277	0.287	0.275	+0.73%	20	490,000	135,770
2026-07-02	0.293	0.275	0.315	0.274	-6.78%	106	2,620,000	765,570
2026-07-01	0.255	0.295	0.311	0.254	+14.79%	264	8,850,000	2,529,380
2026-06-30	0.259	0.257	0.26	0.254	-0.39%	18	970,000	250,060
2026-06-29	0.262	0.258	0.264	0.241	-1.15%	42	2,060,000	531,390
2026-06-26	0.263	0.261	0.263	0.253	+0.38%	32	660,000	170,040
2026-06-25	0.283	0.26	0.284	0.26	-8.45%	64	2,640,000	722,150
2026-06-24	0.286	0.284	0.287	0.28	+0.35%	20	330,000	93,560
2026-06-23	0.288	0.283	0.289	0.277	-2.41%	38	1,950,000	551,030
2026-06-22	0.315	0.29	0.315	0.281	-7.35%	63	1,300,000	384,860
2026-06-19	0.321	0.313	0.322	0.309	-2.49%	42	910,000	284,680
2026-06-18	0.338	0.321	0.338	0.308	-5.03%	116	2,960,000	946,690
2026-06-17	0.34	0.338	0.342	0.338	-1.17%	12	240,000	81,360
2026-06-16	0.345	0.342	0.348	0.339	-0.87%	24	470,000	160,830
2026-06-15	0.346	0.345	0.349	0.34	-1.43%	59	3,150,000	1,083,230
2026-06-11	0.35	0.35	0.35	0.35	+0.29%	2	20,000	7,000
2026-06-10	0.352	0.349	0.352	0.342	-1.41%	29	900,000	312,170
2026-06-09	0.351	0.354	0.354	0.35	+0.57%	10	1,090,000	382,370
2026-06-08	0.359	0.352	0.359	0.35	-3.03%	13	170,000	60,260
2026-06-05	0.362	0.363	0.363	0.359	0.00%	10	360,000	129,970
2026-06-04	0.365	0.363	0.366	0.358	-0.82%	15	270,000	97,440
2026-06-03	0.359	0.366	0.37	0.357	+2.23%	43	1,280,000	465,570
2026-06-02	0.356	0.358	0.368	0.351	+0.56%	44	1,680,000	601,000
2026-06-01	0.353	0.356	0.365	0.351	+1.14%	51	580,000	206,820
2026-05-29	0.352	0.352	0.352	0.352	+0.57%	2	30,000	10,560
2026-05-28	0.353	0.35	0.353	0.345	-1.41%	16	290,000	101,140
2026-05-27	0.353	0.355	0.355	0.352	+0.85%	3	30,000	10,600
2026-05-26	0.361	0.352	0.361	0.352	-2.22%	21	520,000	184,320
2026-05-25	0.364	0.36	0.364	0.357	-1.10%	19	210,000	75,380
2026-05-22	0.362	0.364	0.364	0.361	+0.83%	8	110,000	39,900
2026-05-21	0.363	0.361	0.363	0.358	-1.10%	20	350,000	126,190
2026-05-20	0.366	0.365	0.366	0.362	+0.83%	8	140,000	51,040
2026-05-19	0.369	0.362	0.369	0.362	-1.09%	10	320,000	117,100
2026-05-18	0.371	0.366	0.371	0.365	0.00%	9	240,000	88,110
2026-05-15	0.364	0.366	0.376	0.364	+1.67%	42	1,100,000	407,440
2026-05-14	0.366	0.36	0.37	0.36	-1.64%	25	830,000	303,590
2026-05-13	0.358	0.366	0.371	0.358	+0.83%	27	730,000	265,640
2026-05-12	0.356	0.363	0.378	0.356	+1.97%	93	2,740,000	1,000,770
2026-05-11	0.353	0.356	0.358	0.352	+1.14%	27	1,050,000	371,410
2026-05-08	0.352	0.352	0.354	0.352	0.00%	15	340,000	119,730
2026-05-07	0.353	0.352	0.354	0.347	-0.85%	29	370,000	129,700
2026-05-06	0.36	0.355	0.36	0.352	-0.84%	21	400,000	142,570
2026-05-05	0.361	0.358	0.363	0.353	-1.38%	48	1,650,000	590,900
2026-05-04	0.366	0.363	0.366	0.358	-2.16%	70	3,250,000	1,176,440
2026-04-30	0.369	0.371	0.374	0.368	+0.27%	14	1,190,000	438,860
2026-04-29	0.374	0.37	0.375	0.37	-1.33%	24	650,000	242,360
2026-04-28	0.377	0.375	0.377	0.373	-0.79%	22	540,000	202,630
2026-04-27	0.389	0.378	0.39	0.378	-2.07%	37	570,000	218,270
2026-04-24	0.401	0.386	0.407	0.385	-3.74%	87	5,210,000	2,061,510
2026-04-23	0.396	0.401	0.401	0.392	+1.26%	37	840,000	334,590
2026-04-22	0.384	0.396	0.399	0.384	-0.50%	74	3,240,000	1,278,820
2026-04-21	0.375	0.398	0.4	0.372	+6.13%	295	12,720,000	4,956,120
2026-04-20	0.366	0.375	0.375	0.364	+2.74%	83	1,940,000	717,190
2026-04-17	0.364	0.365	0.371	0.36	-1.08%	96	2,800,000	1,016,310
2026-04-16	0.368	0.369	0.388	0.365	+0.27%	146	3,520,000	1,319,930
2026-04-15	0.366	0.368	0.372	0.36	+0.27%	66	1,710,000	623,370
2026-04-14	0.362	0.367	0.375	0.361	+0.27%	50	990,000	364,380
2026-04-13	0.372	0.366	0.381	0.36	-1.61%	144	4,870,000	1,785,300
2026-04-10	0.392	0.372	0.4	0.369	-1.85%	88	5,780,000	2,202,090
2026-04-09	0.393	0.379	0.429	0.37	-2.82%	561	22,560,000	8,937,570
2026-04-08	0.385	0.39	0.438	0.385	+5.12%	787	26,120,000	10,668,540
2026-04-07	0.379	0.371	0.385	0.371	0.00%	40	1,170,000	444,760
2026-04-06	0.365	0.371	0.394	0.365	+2.77%	124	4,820,000	1,818,990
2026-04-03	0.363	0.361	0.364	0.361	+0.28%	10	350,000	126,890
2026-04-02	0.36	0.36	0.362	0.353	-0.28%	48	770,000	275,350
2026-04-01	0.367	0.361	0.367	0.354	-0.55%	38	860,000	308,460
2026-03-31	0.375	0.363	0.375	0.359	-2.42%	47	870,000	318,000
2026-03-30	0.369	0.372	0.372	0.366	+1.09%	36	990,000	364,910
2026-03-27	0.374	0.368	0.375	0.368	-0.54%	25	1,230,000	454,740
2026-03-26	0.372	0.37	0.377	0.37	-2.12%	15	380,000	141,880
2026-03-25	0.378	0.378	0.378	0.37	-1.31%	29	2,330,000	866,720
2026-03-24	0.389	0.383	0.389	0.375	+0.26%	37	1,130,000	433,590
2026-03-23	0.387	0.382	0.394	0.365	-1.29%	94	2,980,000	1,127,840
2026-03-20	0.388	0.387	0.393	0.382	-1.53%	43	1,540,000	593,880
2026-03-19	0.394	0.393	0.41	0.387	+0.26%	50	2,050,000	808,130
2026-03-18	0.391	0.392	0.396	0.39	-1.01%	45	1,310,000	513,870
2026-03-17	0.395	0.396	0.4	0.389	-0.75%	63	3,190,000	1,252,690
2026-03-16	0.383	0.399	0.409	0.38	+3.91%	138	3,800,000	1,500,380
2026-03-13	0.384	0.384	0.398	0.38	-0.78%	56	1,910,000	740,510
2026-03-12	0.395	0.387	0.399	0.387	-2.03%	40	1,120,000	439,890
2026-03-11	0.404	0.395	0.409	0.386	-2.95%	90	4,820,000	1,895,640
2026-03-10	0.375	0.407	0.412	0.362	+8.53%	346	16,330,000	6,318,240
2026-03-09	0.452	0.375	0.452	0.359	-9.20%	329	13,280,000	5,112,470
2026-03-06	0.426	0.413	0.426	0.413	-2.59%	51	1,200,000	501,280
2026-03-05	0.435	0.424	0.435	0.42	-2.30%	83	4,060,000	1,733,840
2026-03-04	0.442	0.434	0.442	0.432	-1.59%	18	230,000	99,890
2026-03-03	0.438	0.441	0.441	0.432	0.00%	28	910,000	398,710
2026-03-02	0.466	0.441	0.472	0.438	-3.92%	64	1,830,000	827,910
2026-02-27	0.453	0.459	0.494	0.453	+2.00%	155	4,730,000	2,246,820
2026-02-26	0.458	0.45	0.458	0.45	-1.53%	6	110,000	49,750
2026-02-25	0.444	0.457	0.468	0.444	+1.33%	34	1,150,000	521,430
2026-02-24	0.454	0.451	0.454	0.444	-0.66%	12	250,000	112,710
2026-02-20	0.454	0.454	0.455	0.451	-0.22%	12	180,000	81,520
2026-02-19	0.45	0.455	0.455	0.449	+0.44%	24	520,000	234,740
2026-02-18	0.461	0.453	0.462	0.448	-1.95%	34	640,000	291,180
2026-02-17	0.463	0.462	0.469	0.461	+0.22%	16	530,000	245,290
2026-02-16	0.459	0.461	0.473	0.458	0.00%	42	1,680,000	781,700
2026-02-13	0.46	0.461	0.463	0.458	+3.36%	33	1,300,000	600,020
2026-02-12	0.443	0.446	0.45	0.442	0.00%	16	260,000	115,760
2026-02-11	0.446	0.446	0.454	0.445	0.00%	15	810,000	365,590
2026-02-10	0.453	0.446	0.46	0.445	-1.55%	22	370,000	166,040
2026-02-09	0.47	0.453	0.47	0.452	-2.79%	43	1,240,000	567,210
2026-02-06	0.461	0.466	0.47	0.459	+1.97%	12	330,000	153,150
2026-02-05	0.458	0.457	0.474	0.456	-0.65%	34	1,920,000	885,810
2026-02-04	0.47	0.46	0.478	0.456	-2.54%	77	3,910,000	1,828,250
2026-02-03	0.467	0.472	0.492	0.461	+1.29%	52	2,140,000	1,007,490
2026-02-02	0.471	0.466	0.471	0.453	+0.22%	57	1,700,000	788,170
2026-01-30	0.478	0.465	0.478	0.457	-2.52%	38	1,160,000	545,550
2026-01-29	0.478	0.477	0.493	0.477	+1.06%	65	2,090,000	1,012,450
2026-01-28	0.462	0.472	0.481	0.458	+0.64%	69	2,690,000	1,255,970
2026-01-27	0.45	0.469	0.49	0.45	+3.99%	194	8,420,000	3,927,070
2026-01-26	0.44	0.451	0.456	0.44	+2.50%	55	1,440,000	648,250
2026-01-23	0.439	0.44	0.442	0.439	-0.68%	7	170,000	74,830
2026-01-22	0.449	0.443	0.449	0.433	-0.23%	25	780,000	345,110
2026-01-21	0.443	0.444	0.449	0.443	+0.45%	23	500,000	223,140
2026-01-20	0.446	0.442	0.446	0.439	-1.12%	14	220,000	97,150
2026-01-19	0.441	0.447	0.447	0.44	+1.82%	17	650,000	288,820
2026-01-16	0.436	0.439	0.44	0.429	0.00%	26	700,000	305,380
2026-01-15	0.44	0.439	0.44	0.435	+0.69%	13	970,000	425,270
2026-01-14	0.436	0.436	0.436	0.435	-0.46%	6	280,000	122,070
2026-01-13	0.438	0.438	0.438	0.434	-0.23%	7	190,000	83,020
2026-01-12	0.442	0.439	0.445	0.438	-0.68%	10	210,000	92,410
2026-01-09	0.436	0.442	0.446	0.436	+2.55%	27	770,000	340,560
2026-01-08	0.426	0.431	0.442	0.425	+0.47%	17	470,000	204,680
2026-01-06	0.429	0.429	0.431	0.421	0.00%	32	580,000	247,310
2026-01-05	0.429	0.429	0.437	0.429	0.00%	12	460,000	198,690

Архив котировок акции KCHE по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014