Камчатскэнерго
KCHEP
0.69 ₽ -1.43% ↓История котировок KCHEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0.705 | 0.69 | 0.71 | 0.685 | -1.43% | 7 | 70,000 | 48,650 |
| 2026-04-16 | 0.73 | 0.7 | 0.73 | 0.66 | -1.41% | 77 | 2,180,000 | 1,512,850 |
| 2026-04-15 | 0.725 | 0.71 | 0.725 | 0.71 | -1.39% | 11 | 390,000 | 281,000 |
| 2026-04-14 | 0.69 | 0.72 | 0.725 | 0.69 | +3.60% | 23 | 2,040,000 | 1,437,650 |
| 2026-04-13 | 0.705 | 0.695 | 0.715 | 0.68 | 0.00% | 37 | 1,890,000 | 1,309,550 |
| 2026-04-10 | 0.72 | 0.695 | 0.72 | 0.695 | -1.42% | 28 | 1,630,000 | 1,158,950 |
| 2026-04-09 | 0.735 | 0.705 | 0.765 | 0.695 | -2.08% | 143 | 4,470,000 | 3,267,500 |
| 2026-04-08 | 0.71 | 0.72 | 0.815 | 0.71 | +2.13% | 380 | 13,210,000 | 9,908,500 |
| 2026-04-07 | 0.705 | 0.705 | 0.715 | 0.695 | 0.00% | 10 | 1,330,000 | 939,300 |
| 2026-04-06 | 0.685 | 0.705 | 0.73 | 0.675 | +2.17% | 102 | 4,830,000 | 3,405,700 |
| 2026-04-03 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 2 | 310,000 | 213,900 |
| 2026-04-02 | 0.685 | 0.69 | 0.695 | 0.675 | +0.73% | 13 | 1,310,000 | 898,600 |
| 2026-04-01 | 0.685 | 0.685 | 0.69 | 0.68 | 0.00% | 9 | 1,030,000 | 704,000 |
| 2026-03-31 | 0.695 | 0.685 | 0.7 | 0.675 | 0.00% | 17 | 1,600,000 | 1,098,350 |
| 2026-03-30 | 0.69 | 0.685 | 0.69 | 0.68 | +0.74% | 8 | 480,000 | 329,600 |
| 2026-03-27 | 0.685 | 0.68 | 0.695 | 0.675 | -1.45% | 10 | 550,000 | 376,300 |
| 2026-03-26 | 0.69 | 0.69 | 0.695 | 0.69 | 0.00% | 5 | 70,000 | 48,350 |
| 2026-03-25 | 0.685 | 0.69 | 0.695 | 0.685 | +0.73% | 3 | 30,000 | 20,700 |
| 2026-03-24 | 0.69 | 0.685 | 0.7 | 0.685 | -0.72% | 12 | 230,000 | 158,800 |
| 2026-03-23 | 0.705 | 0.69 | 0.705 | 0.68 | -2.13% | 15 | 770,000 | 535,650 |
| 2026-03-20 | 0.705 | 0.705 | 0.71 | 0.68 | +0.71% | 19 | 790,000 | 552,650 |
| 2026-03-19 | 0.7 | 0.7 | 0.705 | 0.7 | +1.45% | 14 | 850,000 | 598,250 |
| 2026-03-18 | 0.695 | 0.69 | 0.705 | 0.685 | -0.72% | 37 | 1,780,000 | 1,237,700 |
| 2026-03-17 | 0.7 | 0.695 | 0.705 | 0.675 | 0.00% | 39 | 1,510,000 | 1,038,800 |
| 2026-03-16 | 0.695 | 0.695 | 0.705 | 0.695 | 0.00% | 47 | 1,210,000 | 846,300 |
| 2026-03-13 | 0.715 | 0.695 | 0.715 | 0.67 | -1.42% | 86 | 2,350,000 | 1,602,050 |
| 2026-03-12 | 0.715 | 0.705 | 0.715 | 0.69 | -1.40% | 23 | 720,000 | 509,500 |
| 2026-03-11 | 0.745 | 0.715 | 0.76 | 0.695 | -5.92% | 117 | 3,750,000 | 2,688,150 |
| 2026-03-10 | 0.745 | 0.76 | 0.76 | 0.735 | +2.01% | 13 | 770,000 | 575,200 |
| 2026-03-09 | 0.765 | 0.745 | 0.795 | 0.745 | +0.68% | 29 | 1,600,000 | 1,209,750 |
| 2026-03-06 | 0.77 | 0.74 | 0.77 | 0.74 | -3.90% | 16 | 680,000 | 516,850 |
| 2026-03-05 | 0.765 | 0.77 | 0.77 | 0.755 | +1.99% | 5 | 880,000 | 672,950 |
| 2026-03-04 | 0.77 | 0.755 | 0.77 | 0.755 | -1.95% | 16 | 2,060,000 | 1,577,000 |
| 2026-03-03 | 0.785 | 0.77 | 0.785 | 0.76 | -1.91% | 14 | 390,000 | 303,100 |
| 2026-03-02 | 0.785 | 0.785 | 0.785 | 0.765 | -0.63% | 33 | 1,170,000 | 908,900 |
| 2026-02-27 | 0.8 | 0.79 | 0.83 | 0.785 | 0.00% | 75 | 1,820,000 | 1,459,600 |
| 2026-02-26 | 0.8 | 0.79 | 0.8 | 0.79 | 0.00% | 2 | 20,000 | 15,900 |
| 2026-02-25 | 0.79 | 0.79 | 0.8 | 0.785 | -1.25% | 5 | 210,000 | 165,850 |
| 2026-02-24 | 0.79 | 0.8 | 0.8 | 0.79 | +0.63% | 3 | 30,000 | 23,800 |
| 2026-02-20 | 0.795 | 0.795 | 0.805 | 0.785 | 0.00% | 9 | 320,000 | 254,600 |
| 2026-02-19 | 0.815 | 0.795 | 0.815 | 0.795 | -2.45% | 8 | 690,000 | 549,500 |
| 2026-02-18 | 0.81 | 0.815 | 0.815 | 0.8 | +0.62% | 8 | 250,000 | 201,850 |
| 2026-02-17 | 0.815 | 0.81 | 0.815 | 0.81 | +0.62% | 3 | 170,000 | 137,850 |
| 2026-02-16 | 0.805 | 0.805 | 0.815 | 0.795 | 0.00% | 11 | 650,000 | 524,550 |
| 2026-02-13 | 0.815 | 0.805 | 0.815 | 0.785 | +2.55% | 20 | 870,000 | 698,350 |
| 2026-02-12 | 0.805 | 0.785 | 0.825 | 0.74 | -2.48% | 116 | 3,930,000 | 3,080,350 |
| 2026-02-11 | 0.815 | 0.805 | 0.82 | 0.805 | -1.23% | 7 | 300,000 | 242,600 |
| 2026-02-10 | 0.815 | 0.815 | 0.835 | 0.815 | 0.00% | 27 | 1,360,000 | 1,116,550 |
| 2026-02-09 | 0.83 | 0.815 | 0.835 | 0.815 | -1.81% | 11 | 160,000 | 132,150 |
| 2026-02-06 | 0.83 | 0.83 | 0.83 | 0.815 | -0.60% | 9 | 230,000 | 189,400 |
| 2026-02-05 | 0.815 | 0.835 | 0.835 | 0.795 | +1.21% | 27 | 1,280,000 | 1,037,050 |
| 2026-02-04 | 0.82 | 0.825 | 0.83 | 0.8 | -0.60% | 43 | 1,430,000 | 1,171,350 |
| 2026-02-03 | 0.85 | 0.83 | 0.86 | 0.82 | -1.78% | 33 | 1,810,000 | 1,506,700 |
| 2026-02-02 | 0.85 | 0.845 | 0.85 | 0.835 | 0.00% | 16 | 710,000 | 598,550 |
| 2026-01-30 | 0.86 | 0.845 | 0.9 | 0.84 | -0.59% | 48 | 940,000 | 810,350 |
| 2026-01-29 | 0.845 | 0.85 | 0.88 | 0.84 | +1.80% | 61 | 1,610,000 | 1,385,600 |
| 2026-01-28 | 0.82 | 0.835 | 0.85 | 0.82 | +0.60% | 29 | 770,000 | 642,300 |
| 2026-01-27 | 0.815 | 0.83 | 0.84 | 0.81 | +1.22% | 75 | 2,620,000 | 2,170,350 |
| 2026-01-26 | 0.81 | 0.82 | 0.82 | 0.81 | +1.23% | 3 | 30,000 | 24,400 |
| 2026-01-23 | 0.82 | 0.81 | 0.825 | 0.81 | 0.00% | 4 | 40,000 | 32,750 |
| 2026-01-22 | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 2 | 50,000 | 40,500 |
| 2026-01-21 | 0.81 | 0.81 | 0.82 | 0.81 | 0.00% | 7 | 140,000 | 113,600 |
| 2026-01-20 | 0.82 | 0.81 | 0.82 | 0.81 | -1.82% | 5 | 140,000 | 113,850 |
| 2026-01-19 | 0.835 | 0.825 | 0.84 | 0.825 | -1.20% | 10 | 910,000 | 751,600 |
| 2026-01-16 | 0.805 | 0.835 | 0.84 | 0.8 | +3.73% | 24 | 1,510,000 | 1,253,350 |
| 2026-01-15 | 0.8 | 0.805 | 0.805 | 0.79 | +1.26% | 17 | 590,000 | 472,500 |
| 2026-01-14 | 0.82 | 0.795 | 0.82 | 0.795 | -3.05% | 16 | 700,000 | 564,300 |
| 2026-01-13 | 0.83 | 0.82 | 0.835 | 0.82 | -1.20% | 10 | 130,000 | 107,400 |
| 2026-01-12 | 0.82 | 0.83 | 0.84 | 0.82 | +1.22% | 14 | 430,000 | 357,250 |
| 2026-01-09 | 0.82 | 0.82 | 0.84 | 0.82 | 0.00% | 10 | 200,000 | 164,550 |
| 2026-01-08 | 0.805 | 0.82 | 0.84 | 0.795 | +1.86% | 20 | 1,210,000 | 990,550 |
| 2026-01-06 | 0.785 | 0.805 | 0.83 | 0.775 | +2.55% | 23 | 660,000 | 529,500 |
| 2026-01-05 | 0.79 | 0.785 | 0.795 | 0.785 | 0.00% | 7 | 110,000 | 87,300 |