Камчатскэнерго

KCHEP

0.52 ₽ -2.8% ↓

История котировок KCHEP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-07-17	0.53	0.52	0.55	0.505	-2.80%	54	4,250,000	2,233,000
2026-07-16	0.535	0.535	0.56	0.525	0.00%	68	2,720,000	1,476,700
2026-07-15	0.545	0.535	0.565	0.525	-3.60%	46	1,940,000	1,055,800
2026-07-14	0.535	0.555	0.62	0.515	+4.72%	110	6,280,000	3,456,250
2026-07-13	0.545	0.53	0.545	0.525	-1.85%	9	270,000	142,950
2026-07-10	0.56	0.54	0.56	0.535	-4.42%	23	350,000	190,600
2026-07-09	0.565	0.565	0.57	0.55	+0.89%	7	1,210,000	679,000
2026-07-08	0.555	0.56	0.56	0.55	+0.90%	22	2,300,000	1,283,850
2026-07-07	0.555	0.555	0.555	0.535	-0.89%	17	770,000	425,250
2026-07-06	0.57	0.56	0.605	0.56	-1.75%	43	3,110,000	1,801,250
2026-07-03	0.585	0.57	0.585	0.56	-2.56%	29	2,730,000	1,562,100
2026-07-02	0.625	0.585	0.66	0.585	-7.14%	82	7,970,000	4,945,750
2026-07-01	0.565	0.63	0.68	0.565	+12.50%	124	3,520,000	2,129,500
2026-06-30	0.58	0.56	0.58	0.56	-2.61%	5	1,210,000	677,800
2026-06-29	0.54	0.575	0.575	0.535	+5.50%	19	1,660,000	900,250
2026-06-26	0.535	0.545	0.565	0.535	-1.80%	16	1,390,000	770,500
2026-06-25	0.56	0.555	0.575	0.52	0.00%	33	1,530,000	848,950
2026-06-24	0.6	0.555	0.61	0.555	-9.02%	47	2,980,000	1,709,300
2026-06-23	0.61	0.61	0.625	0.59	-2.40%	22	2,560,000	1,545,350
2026-06-22	0.65	0.625	0.65	0.6	-3.85%	25	1,700,000	1,053,650
2026-06-19	0.66	0.65	0.66	0.64	-2.26%	10	170,000	109,900
2026-06-18	0.665	0.665	0.67	0.66	-1.48%	17	200,000	132,400
2026-06-17	0.675	0.675	0.675	0.67	-0.74%	5	60,000	40,300
2026-06-16	0.67	0.68	0.69	0.67	+0.74%	16	1,690,000	1,140,100
2026-06-15	0.695	0.675	0.715	0.635	-2.88%	54	2,070,000	1,429,950
2026-06-11	0.695	0.695	0.695	0.695	+1.46%	4	70,000	48,650
2026-06-10	0.685	0.685	0.69	0.685	-0.72%	12	440,000	301,650
2026-06-09	0.685	0.69	0.69	0.68	+0.73%	7	660,000	452,100
2026-06-08	0.725	0.685	0.725	0.68	-4.20%	19	1,480,000	1,016,250
2026-06-05	0.725	0.715	0.725	0.715	-2.72%	3	60,000	43,400
2026-06-04	0.72	0.735	0.735	0.72	+1.38%	16	300,000	218,850
2026-06-03	0.725	0.725	0.725	0.725	+0.69%	1	10,000	7,250
2026-06-02	0.705	0.72	0.72	0.695	+2.13%	17	300,000	212,800
2026-06-01	0.715	0.705	0.715	0.69	-1.40%	7	80,000	56,100
2026-05-29	0.705	0.715	0.715	0.705	0.00%	4	120,000	85,700
2026-05-28	0.725	0.715	0.725	0.715	-1.38%	2	20,000	14,400
2026-05-27	0.725	0.725	0.725	0.725	+0.69%	1	10,000	7,250
2026-05-26	0.725	0.72	0.73	0.72	0.00%	6	70,000	50,600
2026-05-25	0.715	0.72	0.73	0.715	+1.41%	8	100,000	72,450
2026-05-22	0.71	0.71	0.71	0.71	0.00%	3	50,000	35,500
2026-05-21	0.71	0.71	0.71	0.71	0.00%	1	10,000	7,100
2026-05-20	0.715	0.71	0.715	0.705	+0.71%	3	30,000	21,300
2026-05-19	0.7	0.705	0.705	0.7	0.00%	4	40,000	28,150
2026-05-18	0.71	0.705	0.71	0.705	+0.71%	3	30,000	21,200
2026-05-15	0.695	0.7	0.715	0.695	0.00%	13	540,000	382,700
2026-05-14	0.69	0.7	0.71	0.69	+2.19%	15	600,000	419,850
2026-05-13	0.69	0.685	0.69	0.675	0.00%	14	260,000	176,800
2026-05-12	0.68	0.685	0.7	0.675	+3.01%	37	1,190,000	819,700
2026-05-11	0.675	0.665	0.68	0.665	-0.75%	7	260,000	175,800
2026-05-08	0.66	0.67	0.67	0.66	+1.52%	6	170,000	113,300
2026-05-07	0.685	0.66	0.69	0.66	-2.22%	19	490,000	331,550
2026-05-06	0.69	0.675	0.705	0.665	-0.74%	34	2,130,000	1,467,800
2026-05-05	0.69	0.68	0.69	0.68	-1.45%	3	230,000	158,500
2026-05-04	0.695	0.69	0.7	0.68	-1.43%	18	1,470,000	1,011,050
2026-04-30	0.705	0.7	0.71	0.7	+0.72%	4	390,000	273,200
2026-04-29	0.72	0.695	0.72	0.685	-3.47%	16	490,000	342,150
2026-04-28	0.71	0.72	0.735	0.695	+0.70%	11	300,000	213,000
2026-04-27	0.715	0.715	0.72	0.675	0.00%	33	540,000	384,050
2026-04-24	0.725	0.715	0.74	0.715	+0.70%	36	1,170,000	851,800
2026-04-23	0.705	0.71	0.725	0.705	+2.90%	11	190,000	136,150
2026-04-22	0.695	0.69	0.705	0.69	-2.13%	13	380,000	264,600
2026-04-21	0.69	0.705	0.725	0.69	+2.92%	41	840,000	593,800
2026-04-20	0.7	0.685	0.71	0.68	-0.72%	21	570,000	398,350
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

Архив котировок акции KCHEP по годам

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