Камчатскэнерго
KCHEP
0.69 ₽ -1.43% ↓История котировок KCHEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-22 | 0.318 | 0.319 | 0.319 | 0.315 | +2.90% | 3 | 40,000 | 12,700 |
| 2017-12-21 | 0.363 | 0.31 | 0.363 | 0.292 | +0.32% | 11 | 110,000 | 34,030 |
| 2017-12-19 | 0.31 | 0.309 | 0.328 | 0.301 | +2.66% | 20 | 220,000 | 69,110 |
| 2017-12-18 | 0.292 | 0.301 | 0.328 | 0.292 | +3.08% | 32 | 410,000 | 125,980 |
| 2017-12-12 | 0.292 | 0.292 | 0.292 | 0.292 | -2.67% | 1 | 10,000 | 2,920 |
| 2017-12-05 | 0.3 | 0.3 | 0.3 | 0.3 | +1.69% | 1 | 10,000 | 3,000 |
| 2017-11-24 | 0.314 | 0.295 | 0.314 | 0.29 | -3.28% | 8 | 100,000 | 29,680 |
| 2017-11-23 | 0.314 | 0.305 | 0.314 | 0.305 | +1.67% | 2 | 20,000 | 6,190 |
| 2017-11-22 | 0.344 | 0.3 | 0.344 | 0.3 | -11.50% | 21 | 320,000 | 100,300 |
| 2017-11-20 | 0.339 | 0.339 | 0.339 | 0.339 | +4.63% | 4 | 90,000 | 30,510 |
| 2017-11-17 | 0.364 | 0.324 | 0.364 | 0.305 | 0.00% | 8 | 80,000 | 25,480 |
| 2017-11-16 | 0.324 | 0.324 | 0.324 | 0.324 | +6.58% | 1 | 20,000 | 6,480 |
| 2017-11-15 | 0.295 | 0.304 | 0.328 | 0.266 | -18.93% | 23 | 430,000 | 129,530 |
| 2017-11-10 | 0.314 | 0.375 | 0.375 | 0.3 | +15.38% | 17 | 250,000 | 85,670 |
| 2017-11-09 | 0.281 | 0.325 | 0.325 | 0.281 | -1.52% | 2 | 20,000 | 6,060 |
| 2017-11-03 | 0.279 | 0.33 | 0.33 | 0.279 | +3.13% | 2 | 20,000 | 6,090 |
| 2017-10-30 | 0.32 | 0.32 | 0.32 | 0.32 | +1.91% | 1 | 20,000 | 6,400 |
| 2017-10-25 | 0.278 | 0.314 | 0.345 | 0.278 | -1.88% | 17 | 170,000 | 52,005 |
| 2017-10-23 | 0.2595 | 0.32 | 0.335 | 0.2595 | +4.92% | 12 | 120,000 | 36,155 |
| 2017-10-20 | 0.308 | 0.305 | 0.308 | 0.3 | +3.39% | 3 | 30,000 | 9,130 |
| 2017-10-10 | 0.3 | 0.295 | 0.315 | 0.2895 | +3.51% | 6 | 190,000 | 56,580 |
| 2017-10-06 | 0.275 | 0.285 | 0.285 | 0.275 | -1.72% | 2 | 20,000 | 5,600 |
| 2017-10-05 | 0.275 | 0.29 | 0.3 | 0.275 | -4.92% | 5 | 100,000 | 28,700 |
| 2017-10-04 | 0.255 | 0.305 | 0.319 | 0.2305 | +17.08% | 20 | 220,000 | 63,970 |
| 2017-10-03 | 0.305 | 0.2605 | 0.3205 | 0.2605 | -3.70% | 33 | 500,000 | 150,895 |
| 2017-10-02 | 0.2815 | 0.2705 | 0.3 | 0.2705 | -12.60% | 7 | 150,000 | 42,540 |
| 2017-09-28 | 0.31 | 0.3095 | 0.31 | 0.305 | +3.17% | 6 | 60,000 | 18,545 |
| 2017-09-27 | 0.295 | 0.3 | 0.305 | 0.279 | -6.25% | 17 | 240,000 | 69,740 |
| 2017-09-26 | 0.3065 | 0.32 | 0.34 | 0.3065 | -11.11% | 11 | 160,000 | 50,915 |
| 2017-09-22 | 0.3335 | 0.36 | 0.36 | 0.3335 | +1.41% | 5 | 50,000 | 17,475 |
| 2017-09-21 | 0.3405 | 0.355 | 0.36 | 0.3405 | +0.85% | 4 | 130,000 | 46,405 |
| 2017-09-20 | 0.39 | 0.352 | 0.39 | 0.352 | 0.00% | 4 | 90,000 | 33,935 |
| 2017-09-19 | 0.3225 | 0.352 | 0.3995 | 0.319 | -1.68% | 46 | 680,000 | 250,995 |
| 2017-09-18 | 0.398 | 0.358 | 0.4 | 0.334 | +3.77% | 11 | 160,000 | 61,235 |
| 2017-09-15 | 0.254 | 0.345 | 0.345 | 0.2335 | +39.68% | 195 | 4,740,000 | 1,336,455 |
| 2017-09-14 | 0.2895 | 0.247 | 0.3985 | 0.2415 | -13.33% | 214 | 5,040,000 | 1,555,435 |
| 2017-09-13 | 0.214 | 0.285 | 0.285 | 0.21 | +37.68% | 95 | 3,790,000 | 988,020 |
| 2017-09-12 | 0.211 | 0.207 | 0.239 | 0.176 | +4.28% | 54 | 1,080,000 | 228,225 |
| 2017-09-11 | 0.14 | 0.1985 | 0.1985 | 0.138 | +39.79% | 78 | 2,800,000 | 519,305 |
| 2017-09-05 | 0.143 | 0.142 | 0.143 | 0.142 | +1.43% | 6 | 190,000 | 26,990 |
| 2017-09-04 | 0.14 | 0.14 | 0.14 | 0.14 | +1.45% | 1 | 10,000 | 1,400 |
| 2017-09-01 | 0.14 | 0.138 | 0.14 | 0.136 | +5.34% | 3 | 30,000 | 4,140 |
| 2017-08-30 | 0.15 | 0.131 | 0.15 | 0.131 | -2.96% | 4 | 40,000 | 5,490 |
| 2017-08-29 | 0.1305 | 0.135 | 0.148 | 0.1305 | -3.57% | 9 | 90,000 | 12,180 |
| 2017-08-24 | 0.148 | 0.14 | 0.15 | 0.14 | -5.41% | 3 | 140,000 | 20,180 |
| 2017-08-23 | 0.148 | 0.148 | 0.148 | 0.148 | +0.68% | 1 | 10,000 | 1,480 |
| 2017-08-22 | 0.148 | 0.147 | 0.148 | 0.147 | 0.00% | 4 | 60,000 | 8,830 |
| 2017-08-18 | 0.137 | 0.147 | 0.147 | 0.137 | +7.30% | 2 | 30,000 | 4,310 |
| 2017-08-17 | 0.138 | 0.137 | 0.138 | 0.137 | -0.72% | 2 | 20,000 | 2,750 |
| 2017-08-16 | 0.138 | 0.138 | 0.138 | 0.138 | -0.72% | 1 | 10,000 | 1,380 |
| 2017-08-15 | 0.139 | 0.139 | 0.139 | 0.139 | -0.71% | 2 | 20,000 | 2,780 |
| 2017-08-14 | 0.1415 | 0.14 | 0.1415 | 0.14 | +0.72% | 3 | 80,000 | 11,290 |
| 2017-08-11 | 0.14 | 0.139 | 0.14 | 0.139 | +2.21% | 4 | 80,000 | 11,150 |
| 2017-08-07 | 0.138 | 0.136 | 0.138 | 0.136 | -2.86% | 3 | 30,000 | 4,120 |
| 2017-08-02 | 0.1465 | 0.14 | 0.1465 | 0.14 | -2.78% | 4 | 80,000 | 11,535 |
| 2017-08-01 | 0.144 | 0.144 | 0.144 | 0.144 | +0.70% | 1 | 10,000 | 1,440 |
| 2017-07-31 | 0.1415 | 0.143 | 0.143 | 0.141 | +10.00% | 5 | 50,000 | 7,095 |
| 2017-07-25 | 0.13 | 0.13 | 0.13 | 0.13 | +0.39% | 1 | 10,000 | 1,300 |
| 2017-07-21 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 0.00% | 1 | 80,000 | 10,360 |
| 2017-07-18 | 0.1295 | 0.1295 | 0.1295 | 0.12 | 0.00% | 5 | 90,000 | 11,470 |
| 2017-07-14 | 0.133 | 0.1295 | 0.133 | 0.1295 | +4.02% | 2 | 20,000 | 2,625 |
| 2017-07-13 | 0.1265 | 0.1245 | 0.1265 | 0.12 | -9.12% | 8 | 160,000 | 19,525 |
| 2017-07-05 | 0.137 | 0.137 | 0.137 | 0.137 | 0.00% | 7 | 150,000 | 20,550 |
| 2017-07-04 | 0.129 | 0.137 | 0.137 | 0.129 | -4.53% | 9 | 110,000 | 14,270 |
| 2017-06-30 | 0.1435 | 0.1435 | 0.1435 | 0.1435 | -1.37% | 1 | 10,000 | 1,435 |
| 2017-06-22 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | +11.07% | 1 | 10,000 | 1,455 |
| 2017-06-20 | 0.131 | 0.131 | 0.131 | 0.131 | -10.58% | 1 | 10,000 | 1,310 |
| 2017-06-14 | 0.1465 | 0.1465 | 0.1465 | 0.1465 | +10.57% | 1 | 10,000 | 1,465 |
| 2017-06-07 | 0.147 | 0.1325 | 0.1575 | 0.1325 | -5.36% | 13 | 160,000 | 22,810 |
| 2017-06-06 | 0.14 | 0.14 | 0.145 | 0.14 | 0.00% | 6 | 140,000 | 19,650 |
| 2017-06-05 | 0.158 | 0.14 | 0.158 | 0.1295 | -26.12% | 49 | 960,000 | 132,020 |
| 2017-06-02 | 0.19 | 0.1895 | 0.19 | 0.1505 | +0.26% | 3 | 30,000 | 5,300 |
| 2017-06-01 | 0.1575 | 0.189 | 0.189 | 0.1575 | +18.50% | 15 | 240,000 | 42,475 |
| 2017-05-31 | 0.1425 | 0.1595 | 0.1795 | 0.132 | +12.32% | 51 | 730,000 | 117,540 |
| 2017-05-29 | 0.142 | 0.142 | 0.142 | 0.142 | 0.00% | 1 | 10,000 | 1,420 |
| 2017-05-26 | 0.142 | 0.142 | 0.142 | 0.142 | +10.94% | 1 | 10,000 | 1,420 |
| 2017-05-24 | 0.125 | 0.128 | 0.128 | 0.125 | -6.57% | 2 | 20,000 | 2,530 |
| 2017-05-23 | 0.1425 | 0.137 | 0.1425 | 0.1265 | -6.16% | 25 | 330,000 | 42,875 |
| 2017-05-22 | 0.134 | 0.146 | 0.1685 | 0.1255 | +19.67% | 38 | 570,000 | 84,900 |
| 2017-05-19 | 0.122 | 0.122 | 0.122 | 0.122 | -1.21% | 1 | 10,000 | 1,220 |
| 2017-05-18 | 0.1235 | 0.1235 | 0.1235 | 0.1235 | +2.92% | 1 | 10,000 | 1,235 |
| 2017-05-17 | 0.128 | 0.12 | 0.128 | 0.12 | -5.51% | 4 | 110,000 | 13,325 |
| 2017-05-16 | 0.126 | 0.127 | 0.138 | 0.1255 | -9.29% | 12 | 120,000 | 15,540 |
| 2017-05-15 | 0.14 | 0.14 | 0.14 | 0.14 | -1.75% | 1 | 10,000 | 1,400 |
| 2017-05-10 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | -0.35% | 1 | 20,000 | 2,850 |
| 2017-05-05 | 0.143 | 0.143 | 0.143 | 0.143 | 0.00% | 1 | 10,000 | 1,430 |
| 2017-05-04 | 0.1435 | 0.143 | 0.1435 | 0.143 | -0.69% | 3 | 30,000 | 4,295 |
| 2017-05-03 | 0.146 | 0.144 | 0.1475 | 0.144 | -4.64% | 13 | 450,000 | 65,335 |
| 2017-05-02 | 0.155 | 0.151 | 0.1595 | 0.151 | -1.31% | 7 | 130,000 | 20,190 |
| 2017-04-28 | 0.158 | 0.153 | 0.1605 | 0.1425 | -7.27% | 39 | 560,000 | 83,260 |
| 2017-04-27 | 0.1805 | 0.165 | 0.181 | 0.1565 | -2.94% | 29 | 620,000 | 105,600 |
| 2017-04-26 | 0.203 | 0.17 | 0.2505 | 0.161 | -17.07% | 100 | 2,620,000 | 530,355 |
| 2017-04-20 | 0.1825 | 0.205 | 0.205 | 0.182 | +0.99% | 3 | 30,000 | 5,695 |
| 2017-04-17 | 0.1865 | 0.203 | 0.203 | 0.1865 | +0.50% | 8 | 80,000 | 15,550 |
| 2017-04-14 | 0.191 | 0.202 | 0.202 | 0.191 | +8.89% | 2 | 20,000 | 3,930 |
| 2017-04-12 | 0.1855 | 0.1855 | 0.1855 | 0.1855 | +1.37% | 1 | 10,000 | 1,855 |
| 2017-04-11 | 0.183 | 0.183 | 0.183 | 0.183 | +1.39% | 1 | 10,000 | 1,830 |
| 2017-04-10 | 0.1905 | 0.1805 | 0.1905 | 0.1805 | -6.48% | 13 | 130,000 | 24,030 |
| 2017-04-06 | 0.1945 | 0.193 | 0.1945 | 0.193 | -1.28% | 2 | 20,000 | 3,875 |
| 2017-04-05 | 0.1955 | 0.1955 | 0.1955 | 0.1955 | +1.30% | 1 | 10,000 | 1,955 |
| 2017-03-31 | 0.193 | 0.193 | 0.193 | 0.193 | +1.05% | 1 | 10,000 | 1,930 |
| 2017-03-29 | 0.191 | 0.191 | 0.191 | 0.191 | +0.26% | 1 | 10,000 | 1,910 |
| 2017-03-27 | 0.2025 | 0.1905 | 0.2025 | 0.1905 | -7.07% | 6 | 60,000 | 11,800 |
| 2017-03-24 | 0.21 | 0.205 | 0.2175 | 0.1975 | -3.76% | 19 | 190,000 | 39,355 |
| 2017-03-17 | 0.213 | 0.213 | 0.213 | 0.213 | +1.43% | 1 | 10,000 | 2,130 |
| 2017-03-16 | 0.2075 | 0.21 | 0.21 | 0.2 | +1.94% | 6 | 60,000 | 12,350 |
| 2017-03-15 | 0.206 | 0.206 | 0.206 | 0.206 | +1.23% | 1 | 10,000 | 2,060 |
| 2017-03-10 | 0.2065 | 0.2035 | 0.2065 | 0.2035 | +6.54% | 7 | 70,000 | 14,345 |
| 2017-03-09 | 0.191 | 0.191 | 0.191 | 0.191 | -7.73% | 1 | 10,000 | 1,910 |
| 2017-03-07 | 0.2075 | 0.207 | 0.2075 | 0.207 | -0.48% | 2 | 20,000 | 4,145 |
| 2017-03-02 | 0.2085 | 0.208 | 0.2085 | 0.208 | +1.46% | 2 | 20,000 | 4,165 |
| 2017-03-01 | 0.191 | 0.205 | 0.205 | 0.191 | -2.15% | 3 | 30,000 | 6,010 |
| 2017-02-28 | 0.2125 | 0.2095 | 0.213 | 0.2095 | -0.24% | 5 | 50,000 | 10,555 |
| 2017-02-24 | 0.21 | 0.21 | 0.21 | 0.21 | -1.18% | 1 | 10,000 | 2,100 |
| 2017-02-22 | 0.21 | 0.2125 | 0.2125 | 0.21 | 0.00% | 2 | 20,000 | 4,225 |
| 2017-02-20 | 0.205 | 0.2125 | 0.213 | 0.205 | +3.41% | 17 | 610,000 | 126,315 |
| 2017-02-17 | 0.2055 | 0.2055 | 0.2055 | 0.2055 | 0.00% | 1 | 10,000 | 2,055 |
| 2017-02-16 | 0.2055 | 0.2055 | 0.2055 | 0.2055 | 0.00% | 1 | 10,000 | 2,055 |
| 2017-02-15 | 0.207 | 0.2055 | 0.207 | 0.2055 | -1.91% | 5 | 50,000 | 10,310 |
| 2017-02-14 | 0.207 | 0.2095 | 0.2095 | 0.207 | +0.96% | 2 | 20,000 | 4,165 |
| 2017-02-13 | 0.2085 | 0.2075 | 0.2085 | 0.2075 | +3.75% | 5 | 50,000 | 10,405 |
| 2017-02-10 | 0.202 | 0.2 | 0.202 | 0.2 | -4.31% | 4 | 100,000 | 20,090 |
| 2017-02-09 | 0.21 | 0.209 | 0.2115 | 0.209 | -7.93% | 7 | 130,000 | 27,210 |
| 2017-02-08 | 0.227 | 0.227 | 0.227 | 0.227 | -0.22% | 1 | 10,000 | 2,270 |
| 2017-02-06 | 0.2275 | 0.2275 | 0.2275 | 0.226 | +0.66% | 7 | 110,000 | 25,010 |
| 2017-01-27 | 0.22 | 0.226 | 0.226 | 0.209 | +0.89% | 12 | 190,000 | 40,525 |
| 2017-01-26 | 0.218 | 0.224 | 0.224 | 0.212 | -2.40% | 22 | 470,000 | 100,500 |
| 2017-01-25 | 0.2205 | 0.2295 | 0.2295 | 0.219 | -1.92% | 10 | 230,000 | 50,710 |
| 2017-01-24 | 0.2145 | 0.234 | 0.234 | 0.2125 | -6.21% | 35 | 610,000 | 132,110 |
| 2017-01-23 | 0.2585 | 0.2495 | 0.2585 | 0.2235 | -1.96% | 9 | 390,000 | 90,680 |
| 2017-01-20 | 0.2545 | 0.2545 | 0.2545 | 0.2545 | -0.97% | 1 | 10,000 | 2,545 |
| 2017-01-19 | 0.257 | 0.257 | 0.257 | 0.257 | +4.26% | 1 | 10,000 | 2,570 |
| 2017-01-18 | 0.2555 | 0.2465 | 0.256 | 0.23 | +1.86% | 13 | 460,000 | 107,915 |
| 2017-01-17 | 0.2275 | 0.242 | 0.299 | 0.2275 | +6.37% | 144 | 2,360,000 | 615,040 |
| 2017-01-16 | 0.227 | 0.2275 | 0.2275 | 0.227 | +0.22% | 2 | 20,000 | 4,545 |
| 2017-01-13 | 0.227 | 0.227 | 0.227 | 0.227 | +0.89% | 1 | 10,000 | 2,270 |
| 2017-01-12 | 0.2255 | 0.225 | 0.2255 | 0.225 | -0.66% | 2 | 20,000 | 4,505 |
| 2017-01-11 | 0.228 | 0.2265 | 0.228 | 0.2265 | -0.22% | 4 | 40,000 | 9,090 |
| 2017-01-10 | 0.21 | 0.227 | 0.227 | 0.21 | 0.00% | 4 | 40,000 | 8,670 |