Камчатскэнерго
KCHEP
0.69 ₽ -1.43% ↓История котировок KCHEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-28 | 0.08 | 0.0785 | 0.08 | 0.0785 | -2.12% | 8 | 80,000 | 6,337 |
| 2015-12-23 | 0.0797 | 0.0802 | 0.0813 | 0.0797 | +4.56% | 4 | 40,000 | 3,218 |
| 2015-12-21 | 0.0767 | 0.0767 | 0.0767 | 0.0767 | +2.27% | 1 | 10,000 | 767 |
| 2015-12-14 | 0.075 | 0.075 | 0.075 | 0.075 | -0.66% | 1 | 10,000 | 750 |
| 2015-11-05 | 0.0756 | 0.0755 | 0.0756 | 0.0755 | -4.43% | 3 | 30,000 | 2,267 |
| 2015-11-03 | 0.0786 | 0.079 | 0.079 | 0.0786 | +0.38% | 3 | 130,000 | 10,222 |
| 2015-10-29 | 0.0861 | 0.0787 | 0.0933 | 0.0787 | -1.62% | 14 | 860,000 | 76,298 |
| 2015-10-19 | 0.08 | 0.08 | 0.08 | 0.08 | +3.63% | 1 | 10,000 | 800 |
| 2015-10-05 | 0.0867 | 0.0772 | 0.0867 | 0.0772 | -1.03% | 4 | 40,000 | 3,373 |
| 2015-09-24 | 0.078 | 0.078 | 0.078 | 0.078 | -3.70% | 1 | 40,000 | 3,120 |
| 2015-09-21 | 0.081 | 0.081 | 0.081 | 0.081 | +2.92% | 1 | 20,000 | 1,620 |
| 2015-09-16 | 0.075 | 0.0787 | 0.0809 | 0.075 | +4.93% | 10 | 990,000 | 75,027 |
| 2015-09-15 | 0.075 | 0.075 | 0.075 | 0.075 | +7.14% | 1 | 60,000 | 4,500 |
| 2015-09-09 | 0.0734 | 0.07 | 0.0735 | 0.07 | +2.34% | 3 | 70,000 | 5,004 |
| 2015-07-28 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | +0.59% | 1 | 10,000 | 684 |
| 2015-07-16 | 0.0681 | 0.068 | 0.0681 | 0.068 | -0.58% | 2 | 40,000 | 2,721 |
| 2015-07-14 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | -8.43% | 1 | 10,000 | 684 |
| 2015-07-13 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | +9.85% | 1 | 10,000 | 747 |
| 2015-07-07 | 0.0681 | 0.068 | 0.0681 | 0.068 | -4.90% | 3 | 180,000 | 12,242 |
| 2015-07-03 | 0.075 | 0.0715 | 0.08 | 0.0715 | -16.18% | 4 | 80,000 | 5,877 |
| 2015-06-30 | 0.0853 | 0.0853 | 0.0853 | 0.0853 | +9.08% | 2 | 30,000 | 2,559 |
| 2015-06-23 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | +9.83% | 1 | 10,000 | 782 |
| 2015-06-22 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | -19.09% | 1 | 10,000 | 712 |
| 2015-06-19 | 0.088 | 0.088 | 0.088 | 0.088 | +0.34% | 1 | 10,000 | 880 |
| 2015-06-18 | 0.0877 | 0.0877 | 0.0877 | 0.0877 | -0.34% | 1 | 10,000 | 877 |
| 2015-06-17 | 0.0878 | 0.088 | 0.088 | 0.0878 | +20.38% | 2 | 40,000 | 3,518 |
| 2015-06-04 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | -8.63% | 1 | 10,000 | 731 |
| 2015-06-03 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 1 | 20,000 | 1,600 |
| 2015-05-28 | 0.08 | 0.08 | 0.08 | 0.08 | -9.71% | 1 | 30,000 | 2,400 |
| 2015-05-27 | 0.0686 | 0.0886 | 0.0886 | 0.0686 | +0.11% | 2 | 60,000 | 4,316 |
| 2015-05-20 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 0.00% | 1 | 10,000 | 885 |
| 2015-05-18 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | -0.11% | 1 | 10,000 | 885 |
| 2015-05-07 | 0.0696 | 0.0886 | 0.0886 | 0.0686 | 0.00% | 8 | 180,000 | 13,968 |
| 2015-04-28 | 0.0865 | 0.0886 | 0.0886 | 0.0865 | +15.06% | 6 | 140,000 | 12,376 |
| 2015-04-17 | 0.078 | 0.077 | 0.078 | 0.077 | +4.48% | 2 | 20,000 | 1,550 |
| 2015-04-13 | 0.0737 | 0.0737 | 0.0737 | 0.0737 | +7.75% | 2 | 20,000 | 1,474 |
| 2015-03-31 | 0.0683 | 0.0684 | 0.0684 | 0.0683 | -2.98% | 3 | 30,000 | 2,051 |
| 2015-03-18 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | -11.88% | 1 | 10,000 | 705 |
| 2015-03-03 | 0.0681 | 0.08 | 0.0804 | 0.0681 | -4.76% | 6 | 150,000 | 11,174 |
| 2015-02-17 | 0.084 | 0.084 | 0.084 | 0.084 | +5.13% | 1 | 100,000 | 8,400 |
| 2015-02-12 | 0.072 | 0.0799 | 0.08 | 0.072 | +24.07% | 4 | 140,000 | 11,036 |
| 2015-02-05 | 0.0591 | 0.0644 | 0.0644 | 0.0575 | +24.81% | 7 | 120,000 | 7,151 |
| 2015-02-04 | 0.0515 | 0.0516 | 0.0516 | 0.0515 | -35.50% | 2 | 100,000 | 5,159 |
| 2015-01-29 | 0.08 | 0.08 | 0.08 | 0.08 | +1.78% | 1 | 10,000 | 800 |
| 2015-01-23 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 0.00% | 1 | 10,000 | 786 |