Камчатскэнерго
KCHE
0.365 ₽ -1.08% ↓История котировок KCHE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |