Камчатскэнерго
KCHEP
0.69 ₽ -1.43% ↓История котировок KCHEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 0.303 | 0.303 | 0.303 | 0.303 | -1.30% | 1 | 10,000 | 3,030 |
| 2019-12-27 | 0.313 | 0.307 | 0.315 | 0.307 | -2.23% | 6 | 60,000 | 18,700 |
| 2019-12-26 | 0.302 | 0.314 | 0.314 | 0.302 | -1.26% | 5 | 110,000 | 33,820 |
| 2019-12-25 | 0.318 | 0.318 | 0.318 | 0.318 | +0.95% | 2 | 20,000 | 6,360 |
| 2019-12-18 | 0.3 | 0.315 | 0.315 | 0.3 | +0.96% | 2 | 20,000 | 6,150 |
| 2019-12-17 | 0.288 | 0.312 | 0.312 | 0.288 | +4.35% | 7 | 80,000 | 24,420 |
| 2019-12-12 | 0.299 | 0.299 | 0.299 | 0.299 | 0.00% | 1 | 10,000 | 2,990 |
| 2019-12-06 | 0.294 | 0.299 | 0.299 | 0.294 | -2.61% | 4 | 70,000 | 20,730 |
| 2019-12-04 | 0.307 | 0.307 | 0.307 | 0.307 | +0.66% | 1 | 10,000 | 3,070 |
| 2019-12-03 | 0.291 | 0.305 | 0.305 | 0.291 | +1.67% | 9 | 260,000 | 78,830 |
| 2019-11-28 | 0.295 | 0.3 | 0.303 | 0.29 | -1.32% | 17 | 740,000 | 215,670 |
| 2019-11-26 | 0.304 | 0.304 | 0.304 | 0.304 | +2.36% | 1 | 10,000 | 3,040 |
| 2019-11-25 | 0.305 | 0.297 | 0.305 | 0.297 | -1.00% | 9 | 190,000 | 57,690 |
| 2019-11-22 | 0.3 | 0.3 | 0.3 | 0.3 | -2.60% | 1 | 10,000 | 3,000 |
| 2019-11-20 | 0.308 | 0.308 | 0.308 | 0.308 | +4.05% | 1 | 10,000 | 3,080 |
| 2019-11-18 | 0.297 | 0.296 | 0.297 | 0.296 | -3.58% | 2 | 20,000 | 5,930 |
| 2019-11-15 | 0.297 | 0.307 | 0.307 | 0.296 | +1.32% | 8 | 90,000 | 26,820 |
| 2019-11-14 | 0.303 | 0.303 | 0.303 | 0.303 | -1.94% | 5 | 80,000 | 24,240 |
| 2019-11-12 | 0.309 | 0.309 | 0.309 | 0.309 | +0.65% | 5 | 130,000 | 40,170 |
| 2019-11-11 | 0.307 | 0.307 | 0.307 | 0.307 | +1.32% | 1 | 10,000 | 3,070 |
| 2019-11-08 | 0.308 | 0.303 | 0.313 | 0.296 | -4.42% | 46 | 1,400,000 | 419,060 |
| 2019-11-07 | 0.317 | 0.317 | 0.317 | 0.317 | +4.62% | 1 | 10,000 | 3,170 |
| 2019-10-28 | 0.3 | 0.303 | 0.313 | 0.299 | -4.11% | 5 | 50,000 | 15,270 |
| 2019-10-23 | 0.316 | 0.316 | 0.316 | 0.316 | +2.27% | 3 | 30,000 | 9,480 |
| 2019-10-22 | 0.303 | 0.309 | 0.309 | 0.303 | +2.32% | 2 | 30,000 | 9,150 |
| 2019-10-21 | 0.303 | 0.302 | 0.303 | 0.302 | -2.58% | 2 | 20,000 | 6,050 |
| 2019-10-18 | 0.31 | 0.31 | 0.31 | 0.31 | +0.98% | 1 | 10,000 | 3,100 |
| 2019-10-15 | 0.307 | 0.307 | 0.307 | 0.307 | +1.32% | 1 | 10,000 | 3,070 |
| 2019-10-11 | 0.304 | 0.303 | 0.304 | 0.303 | -2.26% | 5 | 70,000 | 21,230 |
| 2019-10-10 | 0.296 | 0.31 | 0.31 | 0.296 | -2.82% | 2 | 20,000 | 6,060 |
| 2019-10-09 | 0.319 | 0.319 | 0.319 | 0.319 | -0.31% | 1 | 10,000 | 3,190 |
| 2019-10-08 | 0.32 | 0.32 | 0.32 | 0.32 | +1.59% | 1 | 10,000 | 3,200 |
| 2019-10-07 | 0.315 | 0.315 | 0.315 | 0.315 | -1.56% | 1 | 10,000 | 3,150 |
| 2019-10-03 | 0.287 | 0.32 | 0.33 | 0.287 | +10.34% | 48 | 1,530,000 | 494,300 |
| 2019-09-30 | 0.288 | 0.29 | 0.305 | 0.288 | -3.65% | 6 | 80,000 | 24,060 |
| 2019-09-24 | 0.301 | 0.301 | 0.301 | 0.301 | -0.33% | 2 | 20,000 | 6,020 |
| 2019-09-19 | 0.284 | 0.302 | 0.302 | 0.284 | +0.67% | 5 | 130,000 | 38,900 |
| 2019-09-18 | 0.3 | 0.3 | 0.3 | 0.3 | +1.69% | 1 | 20,000 | 6,000 |
| 2019-09-17 | 0.295 | 0.295 | 0.295 | 0.295 | -1.67% | 1 | 20,000 | 5,900 |
| 2019-09-16 | 0.295 | 0.3 | 0.3 | 0.291 | 0.00% | 10 | 150,000 | 44,330 |
| 2019-09-13 | 0.297 | 0.3 | 0.3 | 0.285 | +2.39% | 6 | 60,000 | 17,790 |
| 2019-09-12 | 0.297 | 0.293 | 0.297 | 0.271 | -2.98% | 29 | 520,000 | 147,610 |
| 2019-09-10 | 0.304 | 0.302 | 0.304 | 0.302 | -2.58% | 3 | 30,000 | 9,090 |
| 2019-09-06 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 1 | 10,000 | 3,100 |
| 2019-09-04 | 0.302 | 0.315 | 0.317 | 0.295 | -0.63% | 6 | 60,000 | 18,470 |
| 2019-09-02 | 0.317 | 0.317 | 0.317 | 0.317 | +1.60% | 1 | 10,000 | 3,170 |
| 2019-08-30 | 0.309 | 0.312 | 0.312 | 0.309 | +0.97% | 3 | 30,000 | 9,310 |
| 2019-08-15 | 0.297 | 0.309 | 0.309 | 0.297 | 0.00% | 2 | 20,000 | 6,060 |
| 2019-08-14 | 0.309 | 0.309 | 0.309 | 0.309 | 0.00% | 1 | 10,000 | 3,090 |
| 2019-08-09 | 0.309 | 0.309 | 0.309 | 0.309 | 0.00% | 1 | 10,000 | 3,090 |
| 2019-08-08 | 0.309 | 0.309 | 0.309 | 0.309 | -0.32% | 1 | 10,000 | 3,090 |
| 2019-08-07 | 0.31 | 0.31 | 0.31 | 0.31 | +1.31% | 1 | 10,000 | 3,100 |
| 2019-08-06 | 0.308 | 0.306 | 0.308 | 0.302 | -1.29% | 4 | 60,000 | 18,350 |
| 2019-08-02 | 0.312 | 0.31 | 0.312 | 0.304 | -1.27% | 4 | 110,000 | 33,590 |
| 2019-08-01 | 0.33 | 0.314 | 0.33 | 0.314 | -0.95% | 3 | 30,000 | 9,590 |
| 2019-07-29 | 0.327 | 0.317 | 0.337 | 0.317 | -0.63% | 5 | 50,000 | 16,250 |
| 2019-07-26 | 0.319 | 0.319 | 0.319 | 0.319 | +0.31% | 1 | 10,000 | 3,190 |
| 2019-07-24 | 0.318 | 0.318 | 0.318 | 0.318 | 0.00% | 1 | 10,000 | 3,180 |
| 2019-07-23 | 0.318 | 0.318 | 0.334 | 0.311 | +2.91% | 25 | 300,000 | 96,690 |
| 2019-07-18 | 0.318 | 0.309 | 0.318 | 0.309 | -2.52% | 2 | 40,000 | 12,630 |
| 2019-07-15 | 0.317 | 0.317 | 0.317 | 0.317 | 0.00% | 2 | 20,000 | 6,340 |
| 2019-07-12 | 0.305 | 0.317 | 0.317 | 0.305 | +2.26% | 5 | 50,000 | 15,580 |
| 2019-07-11 | 0.309 | 0.31 | 0.31 | 0.309 | +0.32% | 5 | 70,000 | 21,690 |
| 2019-07-10 | 0.31 | 0.309 | 0.311 | 0.305 | +3.00% | 5 | 150,000 | 46,010 |
| 2019-07-02 | 0.31 | 0.3 | 0.31 | 0.3 | -3.54% | 2 | 130,000 | 40,200 |
| 2019-07-01 | 0.296 | 0.311 | 0.311 | 0.296 | +3.67% | 5 | 50,000 | 15,220 |
| 2019-06-27 | 0.3 | 0.3 | 0.3 | 0.3 | 0.00% | 1 | 10,000 | 3,000 |
| 2019-06-24 | 0.281 | 0.3 | 0.306 | 0.281 | 0.00% | 15 | 260,000 | 74,950 |
| 2019-06-21 | 0.301 | 0.3 | 0.301 | 0.3 | 0.00% | 3 | 50,000 | 15,010 |
| 2019-06-20 | 0.301 | 0.3 | 0.301 | 0.3 | -1.96% | 2 | 30,000 | 9,010 |
| 2019-06-11 | 0.296 | 0.306 | 0.306 | 0.296 | -0.97% | 3 | 50,000 | 14,900 |
| 2019-06-10 | 0.309 | 0.309 | 0.309 | 0.309 | +1.98% | 1 | 10,000 | 3,090 |
| 2019-06-05 | 0.303 | 0.303 | 0.303 | 0.303 | +0.66% | 1 | 10,000 | 3,030 |
| 2019-06-03 | 0.301 | 0.301 | 0.301 | 0.301 | +0.33% | 1 | 10,000 | 3,010 |
| 2019-05-29 | 0.3 | 0.3 | 0.3 | 0.3 | 0.00% | 1 | 10,000 | 3,000 |
| 2019-05-27 | 0.3 | 0.3 | 0.3 | 0.3 | 0.00% | 3 | 50,000 | 15,000 |
| 2019-05-24 | 0.3 | 0.3 | 0.3 | 0.3 | 0.00% | 1 | 20,000 | 6,000 |
| 2019-05-23 | 0.295 | 0.3 | 0.3 | 0.284 | +0.33% | 19 | 190,000 | 55,270 |
| 2019-05-22 | 0.299 | 0.299 | 0.299 | 0.281 | +3.10% | 4 | 160,000 | 47,660 |
| 2019-05-16 | 0.28 | 0.29 | 0.299 | 0.278 | -2.68% | 4 | 50,000 | 14,460 |
| 2019-05-13 | 0.298 | 0.298 | 0.298 | 0.298 | -0.33% | 1 | 10,000 | 2,980 |
| 2019-05-02 | 0.299 | 0.299 | 0.299 | 0.299 | -0.33% | 3 | 90,000 | 26,910 |
| 2019-04-30 | 0.3 | 0.3 | 0.3 | 0.3 | -0.33% | 1 | 10,000 | 3,000 |
| 2019-04-29 | 0.3 | 0.301 | 0.301 | 0.3 | 0.00% | 5 | 410,000 | 123,080 |
| 2019-04-25 | 0.3 | 0.301 | 0.301 | 0.3 | +0.67% | 4 | 110,000 | 33,010 |
| 2019-04-23 | 0.299 | 0.299 | 0.299 | 0.299 | -0.66% | 2 | 100,000 | 29,900 |
| 2019-04-17 | 0.301 | 0.301 | 0.301 | 0.301 | +1.01% | 1 | 10,000 | 3,010 |
| 2019-04-16 | 0.3 | 0.298 | 0.3 | 0.298 | -0.33% | 6 | 260,000 | 77,760 |
| 2019-04-15 | 0.299 | 0.299 | 0.299 | 0.299 | -0.33% | 2 | 30,000 | 8,970 |
| 2019-04-11 | 0.301 | 0.3 | 0.301 | 0.3 | -1.32% | 2 | 20,000 | 6,010 |
| 2019-04-10 | 0.3 | 0.304 | 0.304 | 0.3 | +0.33% | 5 | 60,000 | 18,140 |
| 2019-04-08 | 0.303 | 0.303 | 0.303 | 0.303 | +1.00% | 2 | 20,000 | 6,060 |
| 2019-04-05 | 0.3 | 0.3 | 0.3 | 0.3 | 0.00% | 1 | 10,000 | 3,000 |
| 2019-04-04 | 0.3 | 0.3 | 0.3 | 0.3 | +0.33% | 4 | 120,000 | 36,000 |
| 2019-04-03 | 0.302 | 0.299 | 0.302 | 0.299 | -0.33% | 3 | 40,000 | 12,030 |
| 2019-04-02 | 0.299 | 0.3 | 0.3 | 0.299 | +1.35% | 9 | 90,000 | 26,980 |
| 2019-04-01 | 0.289 | 0.296 | 0.296 | 0.289 | +3.14% | 3 | 30,000 | 8,740 |
| 2019-03-29 | 0.289 | 0.287 | 0.289 | 0.287 | 0.00% | 3 | 30,000 | 8,640 |
| 2019-03-28 | 0.286 | 0.287 | 0.295 | 0.286 | -4.33% | 11 | 240,000 | 69,320 |
| 2019-03-27 | 0.3 | 0.3 | 0.3 | 0.3 | +0.33% | 3 | 70,000 | 21,000 |
| 2019-03-26 | 0.288 | 0.299 | 0.299 | 0.288 | +2.05% | 8 | 100,000 | 29,530 |
| 2019-03-25 | 0.288 | 0.293 | 0.293 | 0.288 | -2.66% | 12 | 120,000 | 34,760 |
| 2019-03-20 | 0.3 | 0.301 | 0.301 | 0.288 | +0.33% | 40 | 820,000 | 242,190 |
| 2019-03-19 | 0.307 | 0.3 | 0.314 | 0.298 | -6.25% | 37 | 1,800,000 | 542,650 |
| 2019-03-18 | 0.308 | 0.32 | 0.334 | 0.3 | +4.58% | 63 | 1,030,000 | 326,500 |
| 2019-03-15 | 0.306 | 0.306 | 0.306 | 0.306 | 0.00% | 1 | 10,000 | 3,060 |
| 2019-03-14 | 0.293 | 0.306 | 0.317 | 0.267 | -0.97% | 13 | 220,000 | 65,730 |
| 2019-03-13 | 0.303 | 0.309 | 0.309 | 0.301 | +2.66% | 6 | 70,000 | 21,320 |
| 2019-03-12 | 0.314 | 0.301 | 0.314 | 0.301 | +0.67% | 3 | 30,000 | 9,220 |
| 2019-03-11 | 0.314 | 0.299 | 0.314 | 0.295 | -5.68% | 10 | 100,000 | 30,260 |
| 2019-03-07 | 0.302 | 0.317 | 0.317 | 0.293 | +2.92% | 5 | 60,000 | 18,080 |
| 2019-03-06 | 0.303 | 0.308 | 0.321 | 0.293 | +6.21% | 34 | 410,000 | 125,980 |
| 2019-03-04 | 0.29 | 0.29 | 0.29 | 0.29 | -4.29% | 1 | 30,000 | 8,700 |
| 2019-02-28 | 0.303 | 0.303 | 0.303 | 0.303 | +0.33% | 4 | 40,000 | 12,120 |
| 2019-02-27 | 0.299 | 0.302 | 0.303 | 0.293 | +3.78% | 5 | 50,000 | 14,970 |
| 2019-02-26 | 0.314 | 0.291 | 0.314 | 0.291 | -4.90% | 9 | 310,000 | 90,730 |
| 2019-02-22 | 0.306 | 0.306 | 0.306 | 0.306 | +2.00% | 5 | 100,000 | 30,600 |
| 2019-02-21 | 0.327 | 0.3 | 0.378 | 0.3 | -7.98% | 116 | 3,310,000 | 1,107,220 |
| 2019-02-20 | 0.304 | 0.326 | 0.326 | 0.3 | +5.50% | 9 | 90,000 | 27,790 |
| 2019-02-18 | 0.307 | 0.309 | 0.309 | 0.307 | +3.00% | 4 | 40,000 | 12,330 |
| 2019-02-15 | 0.281 | 0.3 | 0.306 | 0.281 | 0.00% | 7 | 80,000 | 23,700 |
| 2019-02-14 | 0.276 | 0.3 | 0.303 | 0.276 | -0.33% | 5 | 50,000 | 14,510 |
| 2019-02-13 | 0.311 | 0.301 | 0.311 | 0.301 | +0.33% | 2 | 20,000 | 6,120 |
| 2019-02-12 | 0.3 | 0.3 | 0.3 | 0.3 | -5.36% | 2 | 20,000 | 6,000 |
| 2019-02-11 | 0.308 | 0.317 | 0.317 | 0.302 | +3.93% | 3 | 30,000 | 9,270 |
| 2019-02-08 | 0.32 | 0.305 | 0.32 | 0.303 | +0.33% | 4 | 50,000 | 15,540 |
| 2019-02-07 | 0.3 | 0.304 | 0.309 | 0.3 | +2.70% | 8 | 1,650,000 | 499,450 |
| 2019-02-06 | 0.302 | 0.296 | 0.32 | 0.285 | -1.00% | 28 | 430,000 | 129,760 |
| 2019-02-05 | 0.29 | 0.299 | 0.299 | 0.29 | +0.67% | 3 | 40,000 | 11,870 |
| 2019-02-04 | 0.281 | 0.297 | 0.297 | 0.281 | +1.02% | 3 | 30,000 | 8,740 |
| 2019-01-31 | 0.278 | 0.294 | 0.298 | 0.278 | +4.26% | 11 | 160,000 | 45,940 |
| 2019-01-30 | 0.282 | 0.282 | 0.288 | 0.28 | -3.42% | 9 | 170,000 | 48,140 |
| 2019-01-29 | 0.292 | 0.292 | 0.292 | 0.292 | -2.01% | 1 | 10,000 | 2,920 |
| 2019-01-28 | 0.288 | 0.298 | 0.298 | 0.284 | -0.67% | 8 | 90,000 | 25,880 |
| 2019-01-25 | 0.304 | 0.3 | 0.308 | 0.3 | -3.23% | 6 | 60,000 | 18,120 |
| 2019-01-24 | 0.294 | 0.31 | 0.334 | 0.294 | +3.33% | 95 | 3,120,000 | 971,040 |
| 2019-01-23 | 0.28 | 0.3 | 0.3 | 0.28 | -1.96% | 3 | 30,000 | 8,760 |
| 2019-01-18 | 0.292 | 0.306 | 0.306 | 0.292 | 0.00% | 3 | 30,000 | 8,960 |
| 2019-01-17 | 0.298 | 0.306 | 0.306 | 0.298 | +2.68% | 8 | 90,000 | 27,060 |
| 2019-01-16 | 0.296 | 0.298 | 0.298 | 0.296 | +2.76% | 2 | 20,000 | 5,940 |
| 2019-01-14 | 0.282 | 0.29 | 0.29 | 0.282 | +2.11% | 2 | 20,000 | 5,720 |
| 2019-01-11 | 0.284 | 0.284 | 0.284 | 0.284 | -1.39% | 1 | 10,000 | 2,840 |
| 2019-01-10 | 0.288 | 0.288 | 0.288 | 0.288 | -4.00% | 1 | 10,000 | 2,880 |
| 2019-01-09 | 0.294 | 0.3 | 0.306 | 0.28 | +6.38% | 7 | 70,000 | 20,680 |
| 2019-01-08 | 0.268 | 0.282 | 0.298 | 0.268 | 0.00% | 12 | 120,000 | 34,560 |