Камчатскэнерго
KCHEP
0.69 ₽ -1.43% ↓История котировок KCHEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-25 | 0.0588 | 0.0585 | 0.0588 | 0.0585 | -27.33% | 5 | 50,000 | 2,935 |
| 2014-12-24 | 0.0804 | 0.0805 | 0.0805 | 0.0804 | +60.36% | 4 | 60,000 | 4,826 |
| 2014-12-16 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | -21.56% | 1 | 20,000 | 1,004 |
| 2014-12-01 | 0.071 | 0.064 | 0.0954 | 0.064 | -9.86% | 4 | 120,000 | 8,345 |
| 2014-11-26 | 0.069 | 0.071 | 0.071 | 0.069 | +23.91% | 2 | 60,000 | 4,240 |
| 2014-10-15 | 0.051 | 0.0573 | 0.0573 | 0.0502 | -17.55% | 8 | 80,000 | 4,191 |
| 2014-10-06 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.00% | 2 | 100,000 | 6,950 |
| 2014-10-01 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | +38.53% | 1 | 20,000 | 1,390 |
| 2014-09-30 | 0.05016 | 0.05017 | 0.05017 | 0.05016 | -26.76% | 2 | 100,000 | 5,017 |
| 2014-09-29 | 0.04845 | 0.0685 | 0.0685 | 0.04845 | +1.51% | 6 | 250,000 | 15,120 |
| 2014-08-20 | 0.06748 | 0.06748 | 0.06748 | 0.06748 | +1.47% | 1 | 10,000 | 675 |
| 2014-08-18 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | +27.88% | 1 | 10,000 | 665 |
| 2014-08-08 | 0.052 | 0.052 | 0.052 | 0.052 | -22.96% | 1 | 10,000 | 520 |
| 2014-08-07 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | +29.68% | 1 | 100,000 | 6,750 |
| 2014-08-06 | 0.05215 | 0.05205 | 0.05215 | 0.05026 | +1.05% | 5 | 430,000 | 22,359 |
| 2014-07-11 | 0.05201 | 0.05151 | 0.05201 | 0.05151 | -19.21% | 3 | 40,000 | 2,066 |
| 2014-07-10 | 0.06376 | 0.06376 | 0.06376 | 0.06376 | +6.27% | 1 | 60,000 | 3,826 |
| 2014-07-03 | 0.05995 | 0.06 | 0.06 | 0.05995 | +19.76% | 10 | 200,000 | 11,998 |
| 2014-07-02 | 0.051 | 0.0501 | 0.051 | 0.0501 | -9.84% | 3 | 70,000 | 3,516 |
| 2014-07-01 | 0.08376 | 0.05557 | 0.088 | 0.047 | 0.00% | 24 | 3,820,000 | 257,746 |