Камчатскэнерго
KCHEP
0.69 ₽ -1.43% ↓История котировок KCHEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-26 | 0.224 | 0.227 | 0.227 | 0.224 | +1.11% | 2 | 20,000 | 4,510 |
| 2016-12-23 | 0.1955 | 0.2245 | 0.2245 | 0.1955 | +2.51% | 3 | 30,000 | 6,440 |
| 2016-12-22 | 0.218 | 0.219 | 0.219 | 0.218 | +1.62% | 3 | 30,000 | 6,555 |
| 2016-12-21 | 0.2185 | 0.2155 | 0.2185 | 0.2155 | -1.60% | 7 | 70,000 | 15,175 |
| 2016-12-16 | 0.219 | 0.219 | 0.219 | 0.219 | -0.23% | 1 | 10,000 | 2,190 |
| 2016-12-15 | 0.2195 | 0.2195 | 0.2195 | 0.2195 | -0.23% | 1 | 10,000 | 2,195 |
| 2016-12-14 | 0.22 | 0.22 | 0.22 | 0.22 | -0.23% | 1 | 10,000 | 2,200 |
| 2016-12-12 | 0.2215 | 0.2205 | 0.2215 | 0.2205 | -0.45% | 3 | 30,000 | 6,630 |
| 2016-12-07 | 0.225 | 0.2215 | 0.225 | 0.2215 | -0.23% | 6 | 60,000 | 13,360 |
| 2016-12-06 | 0.22 | 0.222 | 0.222 | 0.22 | +2.54% | 3 | 30,000 | 6,620 |
| 2016-12-05 | 0.2165 | 0.2165 | 0.2205 | 0.2165 | +1.64% | 7 | 70,000 | 15,265 |
| 2016-12-02 | 0.2135 | 0.213 | 0.2135 | 0.213 | -0.23% | 3 | 40,000 | 8,525 |
| 2016-12-01 | 0.2155 | 0.2135 | 0.2165 | 0.2135 | -0.70% | 6 | 60,000 | 12,905 |
| 2016-11-30 | 0.2215 | 0.215 | 0.2215 | 0.21 | -3.80% | 19 | 410,000 | 88,500 |
| 2016-11-29 | 0.225 | 0.2235 | 0.2435 | 0.2045 | -2.83% | 22 | 330,000 | 75,840 |
| 2016-11-28 | 0.2295 | 0.23 | 0.23 | 0.223 | -0.86% | 27 | 330,000 | 74,450 |
| 2016-11-25 | 0.2325 | 0.232 | 0.2325 | 0.232 | -4.53% | 2 | 20,000 | 4,645 |
| 2016-11-24 | 0.2285 | 0.243 | 0.243 | 0.2245 | +1.89% | 10 | 100,000 | 22,855 |
| 2016-11-23 | 0.23 | 0.2385 | 0.2385 | 0.23 | -0.63% | 4 | 40,000 | 9,375 |
| 2016-11-22 | 0.2355 | 0.24 | 0.2445 | 0.225 | -1.44% | 8 | 80,000 | 18,830 |
| 2016-11-21 | 0.227 | 0.2435 | 0.2435 | 0.2245 | -1.62% | 14 | 160,000 | 36,430 |
| 2016-11-18 | 0.246 | 0.2475 | 0.2475 | 0.206 | -7.30% | 35 | 510,000 | 117,255 |
| 2016-11-17 | 0.226 | 0.267 | 0.267 | 0.225 | +5.33% | 16 | 210,000 | 51,360 |
| 2016-11-15 | 0.26 | 0.2535 | 0.261 | 0.2535 | +3.26% | 3 | 30,000 | 7,745 |
| 2016-11-14 | 0.2245 | 0.2455 | 0.2455 | 0.222 | +3.15% | 14 | 180,000 | 41,620 |
| 2016-11-11 | 0.2375 | 0.238 | 0.238 | 0.2225 | +3.48% | 7 | 130,000 | 29,980 |
| 2016-11-10 | 0.2275 | 0.23 | 0.235 | 0.2205 | -4.17% | 9 | 120,000 | 27,030 |
| 2016-11-09 | 0.241 | 0.24 | 0.245 | 0.2305 | -6.07% | 14 | 360,000 | 84,825 |
| 2016-11-08 | 0.2565 | 0.2555 | 0.2565 | 0.2555 | -5.19% | 4 | 50,000 | 12,800 |
| 2016-11-07 | 0.268 | 0.2695 | 0.2695 | 0.26 | -2.53% | 5 | 60,000 | 15,800 |
| 2016-11-03 | 0.2685 | 0.2765 | 0.288 | 0.25 | +6.35% | 33 | 460,000 | 124,400 |
| 2016-11-02 | 0.256 | 0.26 | 0.26 | 0.251 | -3.35% | 4 | 50,000 | 12,780 |
| 2016-11-01 | 0.254 | 0.269 | 0.2705 | 0.253 | -1.65% | 10 | 130,000 | 34,010 |
| 2016-10-31 | 0.2765 | 0.2735 | 0.31 | 0.25 | +0.55% | 21 | 300,000 | 80,940 |
| 2016-10-28 | 0.272 | 0.272 | 0.272 | 0.272 | +1.87% | 2 | 20,000 | 5,440 |
| 2016-10-26 | 0.274 | 0.267 | 0.274 | 0.267 | -1.48% | 5 | 70,000 | 18,770 |
| 2016-10-25 | 0.2565 | 0.271 | 0.271 | 0.2565 | -0.91% | 6 | 60,000 | 15,960 |
| 2016-10-24 | 0.26 | 0.2735 | 0.2735 | 0.252 | +1.67% | 16 | 250,000 | 66,790 |
| 2016-10-21 | 0.2665 | 0.269 | 0.269 | 0.2505 | -3.58% | 11 | 190,000 | 49,275 |
| 2016-10-20 | 0.279 | 0.279 | 0.279 | 0.279 | +2.20% | 1 | 10,000 | 2,790 |
| 2016-10-19 | 0.266 | 0.273 | 0.273 | 0.266 | -2.15% | 2 | 20,000 | 5,390 |
| 2016-10-18 | 0.2585 | 0.279 | 0.279 | 0.2555 | +3.33% | 13 | 150,000 | 39,760 |
| 2016-10-17 | 0.3005 | 0.27 | 0.3005 | 0.238 | -9.40% | 29 | 380,000 | 99,150 |
| 2016-10-14 | 0.2975 | 0.298 | 0.298 | 0.28 | +6.62% | 14 | 540,000 | 156,575 |
| 2016-10-13 | 0.31 | 0.2795 | 0.3155 | 0.2795 | -11.27% | 18 | 440,000 | 125,965 |
| 2016-10-12 | 0.2575 | 0.315 | 0.34 | 0.2575 | +29.90% | 45 | 750,000 | 236,915 |
| 2016-10-11 | 0.2505 | 0.2425 | 0.2575 | 0.24 | -5.83% | 9 | 100,000 | 25,180 |
| 2016-10-10 | 0.2355 | 0.2575 | 0.2575 | 0.2355 | +0.98% | 9 | 160,000 | 40,750 |
| 2016-10-07 | 0.3 | 0.255 | 0.3 | 0.243 | -6.76% | 25 | 380,000 | 95,495 |
| 2016-10-06 | 0.318 | 0.2735 | 0.318 | 0.2635 | -8.38% | 20 | 330,000 | 90,475 |
| 2016-10-05 | 0.2745 | 0.2985 | 0.3 | 0.266 | -2.93% | 33 | 430,000 | 119,760 |
| 2016-10-04 | 0.257 | 0.3075 | 0.325 | 0.257 | +27.86% | 79 | 1,360,000 | 396,770 |
| 2016-10-03 | 0.2205 | 0.2405 | 0.2575 | 0.2205 | -3.02% | 22 | 280,000 | 68,160 |
| 2016-09-30 | 0.252 | 0.248 | 0.2565 | 0.22 | -1.39% | 22 | 430,000 | 100,970 |
| 2016-09-29 | 0.25 | 0.2515 | 0.2555 | 0.2225 | -0.20% | 13 | 160,000 | 39,075 |
| 2016-09-28 | 0.245 | 0.252 | 0.2545 | 0.221 | +3.07% | 13 | 160,000 | 39,165 |
| 2016-09-27 | 0.273 | 0.2445 | 0.2795 | 0.202 | -2.20% | 93 | 1,320,000 | 308,420 |
| 2016-09-26 | 0.2995 | 0.25 | 0.2995 | 0.23 | -15.97% | 72 | 1,430,000 | 363,260 |
| 2016-09-23 | 0.319 | 0.2975 | 0.319 | 0.275 | +6.25% | 17 | 600,000 | 176,815 |
| 2016-09-22 | 0.32 | 0.28 | 0.32 | 0.261 | -13.85% | 46 | 750,000 | 218,965 |
| 2016-09-21 | 0.329 | 0.325 | 0.38 | 0.312 | +2.69% | 66 | 1,010,000 | 344,920 |
| 2016-09-20 | 0.2615 | 0.3165 | 0.4 | 0.2615 | +10.66% | 346 | 8,260,000 | 2,882,890 |
| 2016-09-19 | 0.2875 | 0.286 | 0.3095 | 0.2705 | +6.12% | 143 | 2,940,000 | 843,010 |
| 2016-09-16 | 0.1925 | 0.2695 | 0.284 | 0.1905 | +29.57% | 271 | 5,200,000 | 1,243,245 |
| 2016-09-15 | 0.245 | 0.208 | 0.2485 | 0.1925 | -14.75% | 162 | 4,310,000 | 910,920 |
| 2016-09-14 | 0.1895 | 0.244 | 0.244 | 0.161 | +39.83% | 372 | 8,760,000 | 1,863,470 |
| 2016-09-13 | 0.134 | 0.1745 | 0.1745 | 0.134 | +40.73% | 143 | 5,170,000 | 878,265 |
| 2016-09-12 | 0.13 | 0.124 | 0.13 | 0.124 | -4.62% | 5 | 90,000 | 11,370 |
| 2016-09-09 | 0.141 | 0.13 | 0.147 | 0.13 | -3.70% | 20 | 1,080,000 | 154,815 |
| 2016-09-08 | 0.135 | 0.135 | 0.135 | 0.135 | +2.66% | 1 | 10,000 | 1,350 |
| 2016-09-07 | 0.1425 | 0.1315 | 0.1495 | 0.1305 | -1.13% | 24 | 1,260,000 | 179,065 |
| 2016-09-06 | 0.1455 | 0.133 | 0.181 | 0.1215 | -8.90% | 98 | 3,280,000 | 474,955 |
| 2016-09-05 | 0.18 | 0.146 | 0.2245 | 0.142 | -10.98% | 240 | 6,380,000 | 1,112,005 |
| 2016-09-02 | 0.129 | 0.164 | 0.164 | 0.129 | +39.57% | 204 | 5,920,000 | 880,285 |
| 2016-09-01 | 0.0865 | 0.1175 | 0.1175 | 0.0865 | +39.88% | 100 | 3,710,000 | 397,525 |
| 2016-08-31 | 0.0915 | 0.084 | 0.094 | 0.082 | -9.19% | 36 | 1,080,000 | 90,505 |
| 2016-08-30 | 0.096 | 0.0925 | 0.1005 | 0.08 | -2.63% | 104 | 3,130,000 | 271,140 |
| 2016-08-29 | 0.0955 | 0.095 | 0.0955 | 0.095 | +3.83% | 4 | 70,000 | 6,660 |
| 2016-08-25 | 0.0915 | 0.0915 | 0.0915 | 0.0915 | +2.23% | 1 | 10,000 | 915 |
| 2016-08-24 | 0.092 | 0.0895 | 0.092 | 0.088 | -1.10% | 3 | 30,000 | 2,695 |
| 2016-08-23 | 0.0935 | 0.0905 | 0.0935 | 0.0815 | -4.74% | 8 | 130,000 | 11,200 |
| 2016-08-19 | 0.094 | 0.095 | 0.095 | 0.094 | +2.70% | 3 | 150,000 | 14,240 |
| 2016-08-17 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | +1.09% | 1 | 30,000 | 2,775 |
| 2016-08-16 | 0.1035 | 0.0915 | 0.1035 | 0.09 | -14.88% | 21 | 1,280,000 | 116,590 |
| 2016-08-10 | 0.108 | 0.1075 | 0.108 | 0.1075 | -2.27% | 3 | 30,000 | 3,230 |
| 2016-08-09 | 0.103 | 0.11 | 0.1245 | 0.103 | -3.93% | 18 | 260,000 | 29,665 |
| 2016-08-08 | 0.113 | 0.1145 | 0.1145 | 0.113 | +8.02% | 4 | 170,000 | 19,435 |
| 2016-08-05 | 0.104 | 0.106 | 0.1155 | 0.104 | -6.61% | 7 | 70,000 | 7,440 |
| 2016-08-04 | 0.1 | 0.1135 | 0.1135 | 0.1 | +18.23% | 10 | 550,000 | 60,440 |
| 2016-08-01 | 0.098 | 0.096 | 0.098 | 0.094 | -1.03% | 4 | 40,000 | 3,825 |
| 2016-07-29 | 0.097 | 0.097 | 0.097 | 0.097 | +0.52% | 1 | 10,000 | 970 |
| 2016-07-25 | 0.0845 | 0.0965 | 0.0965 | 0.0845 | +12.21% | 6 | 110,000 | 10,315 |
| 2016-07-20 | 0.0885 | 0.086 | 0.0885 | 0.086 | -8.99% | 3 | 40,000 | 3,485 |
| 2016-07-06 | 0.0975 | 0.0945 | 0.0995 | 0.0945 | -0.53% | 4 | 80,000 | 7,875 |
| 2016-07-05 | 0.094 | 0.095 | 0.095 | 0.094 | +10.47% | 4 | 220,000 | 20,850 |
| 2016-06-24 | 0.0845 | 0.086 | 0.086 | 0.0845 | -3.91% | 2 | 20,000 | 1,705 |
| 2016-06-21 | 0.0885 | 0.0895 | 0.0895 | 0.085 | +4.68% | 3 | 130,000 | 11,130 |
| 2016-06-17 | 0.095 | 0.0855 | 0.095 | 0.082 | -16.99% | 13 | 240,000 | 20,000 |
| 2016-06-10 | 0.0955 | 0.103 | 0.103 | 0.0855 | +5.64% | 6 | 60,000 | 5,550 |
| 2016-06-08 | 0.1015 | 0.0975 | 0.103 | 0.0955 | -3.94% | 6 | 180,000 | 18,040 |
| 2016-06-07 | 0.096 | 0.1015 | 0.1015 | 0.09 | +3.57% | 13 | 230,000 | 21,950 |
| 2016-06-06 | 0.098 | 0.098 | 0.103 | 0.097 | -3.45% | 11 | 200,000 | 19,885 |
| 2016-05-30 | 0.0975 | 0.1015 | 0.1015 | 0.0975 | -1.93% | 2 | 80,000 | 7,840 |
| 2016-05-25 | 0.098 | 0.1035 | 0.1035 | 0.095 | +1.97% | 4 | 50,000 | 4,910 |
| 2016-05-20 | 0.101 | 0.1015 | 0.105 | 0.101 | +0.50% | 4 | 110,000 | 11,185 |
| 2016-05-19 | 0.101 | 0.101 | 0.101 | 0.101 | +0.50% | 1 | 10,000 | 1,010 |
| 2016-05-18 | 0.097 | 0.1005 | 0.101 | 0.094 | -0.50% | 7 | 70,000 | 6,870 |
| 2016-05-17 | 0.101 | 0.101 | 0.101 | 0.101 | +1.51% | 1 | 10,000 | 1,010 |
| 2016-05-16 | 0.0995 | 0.0995 | 0.102 | 0.097 | +2.05% | 13 | 270,000 | 27,260 |
| 2016-05-13 | 0.1115 | 0.0975 | 0.1115 | 0.088 | -14.47% | 141 | 3,720,000 | 348,650 |
| 2016-05-12 | 0.1085 | 0.114 | 0.114 | 0.1085 | +7.55% | 4 | 40,000 | 4,475 |
| 2016-05-11 | 0.102 | 0.106 | 0.1155 | 0.102 | +6.00% | 41 | 840,000 | 92,565 |
| 2016-05-10 | 0.1055 | 0.1 | 0.1055 | 0.1 | -1.96% | 3 | 30,000 | 3,055 |
| 2016-05-06 | 0.1 | 0.102 | 0.102 | 0.096 | -0.49% | 19 | 1,060,000 | 102,855 |
| 2016-05-05 | 0.1135 | 0.1025 | 0.119 | 0.1025 | -13.87% | 39 | 1,460,000 | 159,695 |
| 2016-05-04 | 0.1235 | 0.119 | 0.1235 | 0.113 | -9.85% | 4 | 170,000 | 20,015 |
| 2016-04-29 | 0.1264 | 0.132 | 0.132 | 0.1264 | +6.02% | 5 | 50,000 | 6,517 |
| 2016-04-28 | 0.1264 | 0.1245 | 0.1264 | 0.1245 | 0.00% | 2 | 20,000 | 2,509 |
| 2016-04-27 | 0.1264 | 0.1245 | 0.1264 | 0.1245 | 0.00% | 2 | 20,000 | 2,509 |
| 2016-04-26 | 0.1291 | 0.1245 | 0.139 | 0.1243 | -10.30% | 18 | 220,000 | 28,496 |
| 2016-04-25 | 0.1168 | 0.1388 | 0.1388 | 0.1168 | +21.22% | 9 | 170,000 | 20,680 |
| 2016-04-22 | 0.1193 | 0.1145 | 0.1254 | 0.1145 | +2.69% | 12 | 170,000 | 20,246 |
| 2016-04-21 | 0.1233 | 0.1115 | 0.1233 | 0.1115 | -12.69% | 5 | 80,000 | 9,100 |
| 2016-04-20 | 0.1277 | 0.1277 | 0.1277 | 0.1277 | -3.55% | 1 | 10,000 | 1,277 |
| 2016-04-13 | 0.1324 | 0.1324 | 0.1324 | 0.1324 | +2.24% | 1 | 10,000 | 1,324 |
| 2016-03-29 | 0.1353 | 0.1295 | 0.1353 | 0.1011 | -5.82% | 5 | 50,000 | 6,036 |
| 2016-03-28 | 0.1434 | 0.1375 | 0.1434 | 0.105 | -2.20% | 3 | 30,000 | 3,859 |
| 2016-03-24 | 0.1537 | 0.1406 | 0.1537 | 0.1406 | +0.64% | 8 | 100,000 | 14,352 |
| 2016-03-23 | 0.1524 | 0.1397 | 0.1524 | 0.1397 | -8.21% | 5 | 50,000 | 7,272 |
| 2016-03-18 | 0.1263 | 0.1522 | 0.1522 | 0.1263 | +18.35% | 18 | 640,000 | 91,748 |
| 2016-03-17 | 0.1286 | 0.1286 | 0.1286 | 0.1286 | -10.63% | 1 | 10,000 | 1,286 |
| 2016-03-16 | 0.1439 | 0.1439 | 0.1439 | 0.1439 | +11.12% | 1 | 10,000 | 1,439 |
| 2016-03-14 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | -0.99% | 1 | 10,000 | 1,295 |
| 2016-03-11 | 0.1474 | 0.1308 | 0.1525 | 0.125 | -7.56% | 24 | 330,000 | 44,231 |
| 2016-03-10 | 0.1147 | 0.1415 | 0.1415 | 0.1147 | +21.56% | 20 | 220,000 | 28,283 |
| 2016-03-09 | 0.1064 | 0.1164 | 0.1355 | 0.1064 | +16.40% | 20 | 220,000 | 25,904 |
| 2016-03-07 | 0.1043 | 0.1 | 0.1043 | 0.1 | -6.28% | 2 | 20,000 | 2,043 |
| 2016-03-04 | 0.1067 | 0.1067 | 0.1067 | 0.1067 | -1.57% | 1 | 10,000 | 1,067 |
| 2016-03-03 | 0.1067 | 0.1084 | 0.1084 | 0.1067 | -2.08% | 2 | 20,000 | 2,151 |
| 2016-03-01 | 0.1125 | 0.1107 | 0.1125 | 0.1107 | -4.16% | 5 | 130,000 | 14,426 |
| 2016-02-29 | 0.1129 | 0.1155 | 0.1174 | 0.1129 | +5.58% | 3 | 30,000 | 3,458 |
| 2016-02-26 | 0.1054 | 0.1094 | 0.1094 | 0.1054 | +7.36% | 6 | 110,000 | 11,814 |
| 2016-02-24 | 0.1076 | 0.1019 | 0.1076 | 0.0931 | -7.95% | 11 | 150,000 | 14,840 |
| 2016-02-18 | 0.115 | 0.1107 | 0.115 | 0.1107 | -14.19% | 4 | 180,000 | 19,969 |
| 2016-02-16 | 0.1064 | 0.129 | 0.129 | 0.1064 | +23.68% | 3 | 40,000 | 4,729 |
| 2016-02-15 | 0.0999 | 0.1043 | 0.1194 | 0.0912 | +1.07% | 6 | 90,000 | 8,736 |
| 2016-02-12 | 0.1032 | 0.1032 | 0.1032 | 0.1032 | -1.53% | 3 | 460,000 | 47,472 |
| 2016-02-09 | 0.1031 | 0.1048 | 0.1048 | 0.0931 | -5.92% | 3 | 50,000 | 4,872 |
| 2016-02-05 | 0.1197 | 0.1114 | 0.1197 | 0.1111 | -8.24% | 5 | 60,000 | 6,768 |
| 2016-02-04 | 0.1214 | 0.1214 | 0.1214 | 0.1214 | +0.08% | 1 | 10,000 | 1,214 |
| 2016-02-03 | 0.126 | 0.1213 | 0.126 | 0.1116 | -10.15% | 6 | 70,000 | 8,496 |
| 2016-02-02 | 0.1351 | 0.135 | 0.1351 | 0.135 | -9.70% | 4 | 120,000 | 16,201 |
| 2016-02-01 | 0.1303 | 0.1495 | 0.1495 | 0.1277 | +6.94% | 23 | 390,000 | 54,502 |
| 2016-01-29 | 0.1027 | 0.1398 | 0.1398 | 0.0951 | +39.80% | 51 | 1,380,000 | 163,505 |
| 2016-01-28 | 0.0817 | 0.1 | 0.1 | 0.0817 | +19.76% | 60 | 2,050,000 | 195,190 |
| 2016-01-27 | 0.0777 | 0.0835 | 0.0914 | 0.0777 | +15.33% | 56 | 1,240,000 | 105,383 |
| 2016-01-26 | 0.0708 | 0.0724 | 0.0724 | 0.07 | +0.42% | 4 | 40,000 | 2,839 |
| 2016-01-25 | 0.0708 | 0.0721 | 0.0721 | 0.0708 | -10.66% | 2 | 20,000 | 1,429 |
| 2016-01-20 | 0.0807 | 0.0807 | 0.0807 | 0.0807 | +2.93% | 1 | 10,000 | 807 |
| 2016-01-13 | 0.0784 | 0.0784 | 0.0784 | 0.0784 | 0.00% | 1 | 10,000 | 784 |