Камчатскэнерго

KCHEP

0.69 ₽ -1.43% ↓

История котировок KCHEP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	0.368	0.356	0.37	0.356	-2.73%	55	990,000	357,300
2020-12-29	0.367	0.366	0.367	0.36	+2.52%	7	90,000	32,850
2020-12-28	0.365	0.357	0.365	0.357	-3.51%	20	420,000	151,020
2020-12-25	0.362	0.37	0.37	0.362	+0.82%	4	50,000	18,250
2020-12-23	0.369	0.367	0.369	0.361	0.00%	3	30,000	10,970
2020-12-22	0.364	0.367	0.367	0.364	-0.54%	3	30,000	10,980
2020-12-21	0.37	0.369	0.37	0.362	+1.93%	4	40,000	14,710
2020-12-18	0.362	0.362	0.362	0.362	-1.63%	2	40,000	14,480
2020-12-17	0.365	0.368	0.368	0.362	+1.10%	4	50,000	18,310
2020-12-16	0.365	0.364	0.365	0.364	+0.55%	2	20,000	7,290
2020-12-15	0.363	0.362	0.365	0.362	-1.09%	9	90,000	32,680
2020-12-14	0.367	0.366	0.372	0.366	-1.35%	8	110,000	40,380
2020-12-11	0.374	0.371	0.376	0.366	-1.59%	15	230,000	85,020
2020-12-10	0.366	0.377	0.378	0.366	+0.80%	20	230,000	86,210
2020-12-09	0.367	0.374	0.374	0.367	+0.54%	8	110,000	40,510
2020-12-08	0.372	0.372	0.372	0.367	-0.80%	4	40,000	14,830
2020-12-07	0.366	0.375	0.378	0.366	+1.35%	17	180,000	67,100
2020-12-04	0.37	0.37	0.37	0.37	-0.27%	1	10,000	3,700
2020-12-03	0.372	0.371	0.374	0.371	+0.54%	3	70,000	26,050
2020-12-02	0.367	0.369	0.378	0.367	-1.34%	5	50,000	18,650
2020-12-01	0.371	0.374	0.378	0.367	+0.54%	14	170,000	63,270
2020-11-27	0.371	0.372	0.372	0.371	+0.54%	3	30,000	11,150
2020-11-25	0.379	0.37	0.379	0.37	+0.54%	2	20,000	7,490
2020-11-24	0.365	0.368	0.382	0.365	-3.16%	25	410,000	153,140
2020-11-23	0.369	0.38	0.38	0.369	+2.98%	9	210,000	78,820
2020-11-20	0.369	0.369	0.369	0.369	0.00%	1	10,000	3,690
2020-11-19	0.358	0.369	0.369	0.356	+1.37%	22	390,000	140,950
2020-11-18	0.365	0.364	0.365	0.36	+1.68%	4	50,000	18,180
2020-11-17	0.366	0.358	0.366	0.358	-2.72%	17	240,000	86,970
2020-11-16	0.375	0.368	0.376	0.368	+0.55%	9	180,000	67,210
2020-11-13	0.366	0.366	0.366	0.366	0.00%	4	70,000	25,620
2020-11-12	0.372	0.366	0.372	0.362	+1.95%	9	90,000	33,120
2020-11-11	0.359	0.359	0.359	0.359	-1.37%	1	10,000	3,590
2020-11-10	0.368	0.364	0.369	0.364	+0.28%	15	190,000	69,960
2020-11-09	0.376	0.363	0.376	0.357	-0.82%	12	120,000	44,020
2020-11-06	0.366	0.366	0.366	0.366	-0.54%	2	20,000	7,320
2020-11-05	0.368	0.368	0.374	0.36	+1.10%	11	130,000	47,640
2020-11-03	0.377	0.364	0.377	0.364	-0.55%	7	70,000	25,730
2020-11-02	0.357	0.366	0.366	0.356	-0.27%	8	160,000	57,930
2020-10-30	0.366	0.367	0.367	0.366	+2.23%	2	20,000	7,330
2020-10-29	0.358	0.359	0.36	0.357	-1.37%	8	220,000	78,620
2020-10-28	0.364	0.364	0.369	0.364	-1.36%	9	260,000	94,860
2020-10-27	0.375	0.369	0.384	0.368	-1.86%	17	230,000	85,900
2020-10-26	0.391	0.376	0.391	0.376	-2.34%	4	40,000	15,240
2020-10-23	0.385	0.385	0.385	0.374	+0.79%	9	110,000	41,980
2020-10-22	0.381	0.382	0.391	0.375	-1.04%	20	210,000	79,610
2020-10-21	0.393	0.386	0.395	0.386	+1.31%	8	130,000	50,930
2020-10-20	0.382	0.381	0.432	0.38	-0.78%	91	1,020,000	406,750
2020-10-19	0.405	0.384	0.408	0.374	-4.48%	42	530,000	205,190
2020-10-16	0.408	0.402	0.482	0.393	+0.75%	188	2,790,000	1,191,100
2020-10-15	0.38	0.399	0.462	0.38	+5.84%	299	5,810,000	2,471,030
2020-10-14	0.363	0.377	0.45	0.354	+5.31%	372	5,480,000	2,197,300
2020-10-13	0.358	0.358	0.358	0.358	-1.10%	5	140,000	50,120
2020-10-12	0.355	0.362	0.382	0.355	-2.16%	6	60,000	22,260
2020-10-09	0.375	0.37	0.385	0.367	+0.82%	10	130,000	49,320
2020-10-08	0.376	0.367	0.376	0.362	-4.68%	7	80,000	29,520
2020-10-07	0.385	0.385	0.385	0.385	+0.26%	1	10,000	3,850
2020-10-06	0.384	0.384	0.384	0.384	0.00%	1	10,000	3,840
2020-10-05	0.367	0.384	0.384	0.366	+0.79%	5	50,000	18,720
2020-10-02	0.381	0.381	0.381	0.381	+0.26%	2	20,000	7,620
2020-10-01	0.384	0.38	0.386	0.38	0.00%	10	100,000	38,310
2020-09-28	0.38	0.38	0.38	0.38	+0.53%	1	10,000	3,800
2020-09-25	0.381	0.378	0.381	0.378	-0.26%	9	90,000	34,100
2020-09-24	0.389	0.379	0.389	0.331	-2.57%	44	960,000	353,730
2020-09-23	0.389	0.389	0.389	0.389	-1.02%	7	90,000	35,010
2020-09-22	0.392	0.393	0.398	0.392	+0.26%	6	60,000	23,640
2020-09-21	0.406	0.392	0.41	0.39	-4.16%	29	420,000	167,250
2020-09-18	0.396	0.409	0.472	0.387	+6.23%	251	4,040,000	1,682,970
2020-09-17	0.39	0.385	0.39	0.385	-1.53%	5	120,000	46,400
2020-09-16	0.398	0.391	0.398	0.391	+0.26%	4	40,000	15,780
2020-09-15	0.39	0.39	0.394	0.39	-2.01%	4	90,000	35,300
2020-09-14	0.391	0.398	0.399	0.391	+2.05%	9	550,000	219,050
2020-09-11	0.392	0.39	0.392	0.386	+4.00%	4	40,000	15,580
2020-09-09	0.37	0.375	0.389	0.37	-2.34%	3	30,000	11,340
2020-09-08	0.366	0.384	0.395	0.348	-1.29%	56	760,000	287,410
2020-09-04	0.389	0.389	0.389	0.388	-0.51%	4	40,000	15,540
2020-09-03	0.397	0.391	0.398	0.391	0.00%	4	40,000	15,770
2020-09-02	0.38	0.391	0.397	0.38	+1.82%	10	360,000	142,040
2020-09-01	0.385	0.384	0.385	0.384	-0.26%	2	20,000	7,690
2020-08-31	0.385	0.385	0.385	0.385	+0.52%	4	40,000	15,400
2020-08-28	0.388	0.383	0.388	0.383	-2.30%	5	50,000	19,280
2020-08-27	0.388	0.392	0.392	0.388	0.00%	3	30,000	11,720
2020-08-26	0.392	0.392	0.392	0.392	+0.51%	2	20,000	7,840
2020-08-24	0.39	0.39	0.398	0.39	+0.52%	5	50,000	19,710
2020-08-21	0.397	0.388	0.399	0.388	-1.77%	7	70,000	27,610
2020-08-20	0.393	0.395	0.4	0.393	+0.25%	18	230,000	91,350
2020-08-19	0.394	0.394	0.399	0.39	-0.25%	15	340,000	133,850
2020-08-18	0.391	0.395	0.395	0.39	0.00%	10	380,000	149,690
2020-08-17	0.4	0.395	0.403	0.388	+0.51%	12	140,000	55,410
2020-08-14	0.389	0.393	0.397	0.389	+2.08%	11	140,000	54,980
2020-08-13	0.385	0.385	0.385	0.385	-1.03%	1	10,000	3,850
2020-08-12	0.386	0.389	0.389	0.38	+0.52%	12	160,000	61,880
2020-08-11	0.39	0.387	0.39	0.38	-1.02%	10	110,000	42,510
2020-08-10	0.395	0.391	0.399	0.38	+0.77%	27	370,000	142,860
2020-08-07	0.398	0.388	0.398	0.381	-0.26%	23	350,000	137,160
2020-08-06	0.386	0.389	0.403	0.385	-0.26%	27	310,000	121,280
2020-08-05	0.39	0.39	0.4	0.382	-1.76%	22	330,000	128,560
2020-08-04	0.393	0.397	0.408	0.388	-1.24%	11	110,000	43,810
2020-08-03	0.42	0.402	0.459	0.386	-3.60%	292	5,900,000	2,422,470
2020-07-31	0.357	0.417	0.495	0.357	+16.16%	886	14,080,000	6,248,620
2020-07-30	0.34	0.359	0.359	0.34	+3.46%	10	120,000	42,490
2020-07-29	0.347	0.347	0.355	0.347	+0.58%	7	100,000	34,850
2020-07-28	0.342	0.345	0.345	0.333	+0.58%	18	350,000	118,300
2020-07-27	0.351	0.343	0.351	0.343	-2.00%	15	320,000	110,590
2020-07-24	0.351	0.35	0.355	0.35	-0.57%	4	40,000	14,060
2020-07-23	0.358	0.352	0.359	0.352	0.00%	4	80,000	28,500
2020-07-22	0.353	0.352	0.353	0.352	-0.56%	2	20,000	7,050
2020-07-20	0.354	0.354	0.354	0.354	0.00%	2	20,000	7,080
2020-07-17	0.357	0.354	0.357	0.35	-0.56%	5	50,000	17,690
2020-07-16	0.35	0.356	0.356	0.35	+2.01%	2	20,000	7,060
2020-07-15	0.349	0.349	0.351	0.349	+0.29%	3	40,000	13,980
2020-07-14	0.344	0.348	0.356	0.342	-2.52%	15	170,000	58,970
2020-07-10	0.35	0.357	0.357	0.35	+0.85%	2	20,000	7,070
2020-07-09	0.348	0.354	0.354	0.348	-0.28%	3	30,000	10,560
2020-07-07	0.347	0.355	0.355	0.347	-1.11%	4	40,000	13,960
2020-07-06	0.358	0.359	0.359	0.358	0.00%	3	30,000	10,750
2020-07-03	0.365	0.359	0.37	0.35	-0.28%	26	440,000	159,730
2020-06-30	0.36	0.36	0.36	0.352	+1.12%	3	30,000	10,720
2020-06-29	0.354	0.356	0.356	0.354	-0.56%	3	30,000	10,640
2020-06-26	0.356	0.358	0.363	0.356	-0.56%	10	180,000	64,300
2020-06-25	0.363	0.36	0.364	0.353	-1.37%	12	190,000	68,120
2020-06-23	0.373	0.365	0.383	0.358	-2.67%	46	800,000	292,280
2020-06-22	0.374	0.375	0.388	0.353	-3.35%	118	1,590,000	588,080
2020-06-19	0.359	0.388	0.46	0.359	+8.08%	171	2,690,000	1,072,470
2020-06-16	0.36	0.359	0.36	0.35	+3.76%	5	50,000	17,770
2020-06-10	0.35	0.346	0.35	0.346	-1.42%	3	30,000	10,460
2020-06-05	0.351	0.351	0.351	0.351	-0.85%	2	20,000	7,020
2020-06-04	0.354	0.354	0.354	0.354	0.00%	1	10,000	3,540
2020-06-03	0.365	0.354	0.365	0.354	-1.94%	3	30,000	10,770
2020-06-02	0.346	0.361	0.361	0.346	+3.14%	19	190,000	67,330
2020-06-01	0.367	0.35	0.385	0.347	-2.78%	49	630,000	230,580
2020-05-29	0.387	0.36	0.392	0.35	-6.74%	51	750,000	269,650
2020-05-28	0.372	0.386	0.386	0.349	+1.58%	54	1,050,000	390,530
2020-05-27	0.337	0.38	0.393	0.336	+7.95%	100	2,450,000	911,150
2020-05-22	0.342	0.352	0.352	0.341	+2.92%	5	70,000	24,050
2020-05-21	0.34	0.342	0.36	0.34	-2.01%	28	360,000	124,850
2020-05-20	0.349	0.349	0.349	0.349	+3.87%	1	10,000	3,490
2020-05-19	0.35	0.336	0.35	0.336	0.00%	3	30,000	10,230
2020-05-18	0.349	0.336	0.349	0.336	-0.88%	4	60,000	20,630
2020-05-15	0.339	0.339	0.339	0.339	-2.02%	1	10,000	3,390
2020-05-13	0.353	0.346	0.353	0.346	+0.87%	2	20,000	6,990
2020-05-12	0.343	0.343	0.343	0.343	0.00%	1	10,000	3,430
2020-05-08	0.353	0.343	0.358	0.343	+0.29%	6	60,000	21,150
2020-05-07	0.342	0.342	0.342	0.342	-2.01%	3	70,000	23,940
2020-05-06	0.34	0.349	0.349	0.34	-0.29%	10	100,000	34,630
2020-05-05	0.341	0.35	0.35	0.341	0.00%	13	220,000	75,720
2020-05-04	0.35	0.35	0.35	0.35	+2.94%	2	20,000	7,000
2020-04-30	0.338	0.34	0.35	0.338	-2.02%	9	130,000	44,610
2020-04-29	0.357	0.347	0.406	0.333	+0.29%	164	3,120,000	1,166,930
2020-04-28	0.343	0.346	0.346	0.339	-1.98%	8	80,000	27,470
2020-04-27	0.341	0.353	0.353	0.341	+3.82%	2	20,000	6,940
2020-04-24	0.357	0.34	0.357	0.34	-1.45%	2	20,000	6,970
2020-04-23	0.35	0.345	0.35	0.345	+1.47%	8	130,000	45,430
2020-04-22	0.356	0.34	0.36	0.338	-9.81%	41	920,000	319,330
2020-04-17	0.38	0.377	0.38	0.351	+0.27%	10	700,000	263,870
2020-04-16	0.355	0.376	0.388	0.355	+13.25%	47	880,000	324,070
2020-04-15	0.332	0.332	0.332	0.332	-2.35%	1	10,000	3,320
2020-04-14	0.337	0.34	0.34	0.337	-0.87%	4	40,000	13,570
2020-04-10	0.343	0.343	0.343	0.343	-0.58%	2	20,000	6,860
2020-04-09	0.345	0.345	0.345	0.345	+1.47%	1	10,000	3,450
2020-04-08	0.342	0.34	0.342	0.34	-2.58%	4	50,000	17,030
2020-04-07	0.351	0.349	0.356	0.336	+0.29%	5	50,000	17,410
2020-04-06	0.325	0.348	0.349	0.325	+2.65%	9	110,000	37,810
2020-04-03	0.321	0.339	0.339	0.321	+5.94%	14	280,000	92,420
2020-04-01	0.299	0.32	0.32	0.299	+0.31%	8	130,000	40,890
2020-03-31	0.314	0.319	0.319	0.307	+3.91%	5	80,000	24,800
2020-03-27	0.288	0.307	0.307	0.288	+2.33%	6	60,000	18,220
2020-03-25	0.279	0.3	0.3	0.279	-2.60%	7	130,000	38,580
2020-03-24	0.306	0.308	0.312	0.306	+12.82%	14	240,000	74,160
2020-03-20	0.299	0.273	0.299	0.273	+1.11%	7	90,000	26,360
2020-03-18	0.253	0.27	0.27	0.253	-8.78%	3	30,000	7,900
2020-03-16	0.294	0.296	0.326	0.25	-9.48%	21	360,000	105,630
2020-03-13	0.34	0.327	0.34	0.26	-4.66%	15	150,000	46,710
2020-03-12	0.311	0.343	0.345	0.31	-4.19%	4	90,000	28,590
2020-03-10	0.358	0.358	0.358	0.358	-0.56%	2	20,000	7,160
2020-03-06	0.363	0.36	0.363	0.36	-1.91%	3	70,000	25,260
2020-03-05	0.372	0.367	0.372	0.354	+1.38%	7	70,000	25,590
2020-03-04	0.369	0.362	0.369	0.362	+0.56%	2	20,000	7,310
2020-03-03	0.374	0.36	0.374	0.36	+0.28%	7	80,000	29,300
2020-03-02	0.375	0.359	0.375	0.359	-3.75%	20	430,000	156,200
2020-02-28	0.35	0.373	0.373	0.342	+2.19%	7	100,000	35,700
2020-02-27	0.383	0.365	0.383	0.353	-5.19%	41	710,000	258,910
2020-02-25	0.395	0.385	0.4	0.383	-5.64%	11	150,000	58,920
2020-02-21	0.384	0.408	0.42	0.384	+5.97%	164	2,490,000	1,000,690
2020-02-20	0.387	0.385	0.387	0.37	+4.05%	21	390,000	148,440
2020-02-19	0.383	0.37	0.383	0.369	-2.63%	7	90,000	33,480
2020-02-18	0.371	0.38	0.38	0.369	-0.78%	11	230,000	85,470
2020-02-17	0.374	0.383	0.383	0.371	+2.41%	8	90,000	33,570
2020-02-14	0.377	0.374	0.377	0.374	-0.53%	2	20,000	7,510
2020-02-13	0.385	0.376	0.391	0.372	-3.59%	41	510,000	194,420
2020-02-12	0.38	0.39	0.475	0.38	+2.90%	456	8,570,000	3,623,160
2020-02-11	0.374	0.379	0.379	0.374	+1.61%	9	100,000	37,700
2020-02-10	0.363	0.373	0.373	0.363	+0.54%	4	40,000	14,640
2020-02-07	0.37	0.371	0.371	0.37	+1.92%	2	20,000	7,410
2020-02-05	0.364	0.364	0.364	0.364	-2.15%	1	10,000	3,640
2020-02-04	0.363	0.372	0.372	0.361	+1.64%	4	40,000	14,580
2020-02-03	0.365	0.366	0.373	0.36	-3.68%	13	150,000	54,970
2020-01-31	0.381	0.38	0.382	0.366	0.00%	6	110,000	41,680
2020-01-30	0.359	0.38	0.38	0.341	+7.65%	86	1,740,000	633,830
2020-01-29	0.36	0.353	0.36	0.338	-1.94%	24	250,000	87,440
2020-01-28	0.356	0.36	0.361	0.331	-1.37%	80	1,220,000	423,820
2020-01-27	0.306	0.365	0.395	0.305	+16.99%	196	4,630,000	1,674,640
2020-01-24	0.308	0.312	0.312	0.308	-0.32%	2	20,000	6,200
2020-01-23	0.313	0.313	0.313	0.313	+1.62%	1	10,000	3,130
2020-01-21	0.308	0.308	0.308	0.308	-1.28%	1	10,000	3,080
2020-01-20	0.31	0.312	0.313	0.306	0.00%	5	90,000	28,010
2020-01-17	0.311	0.312	0.312	0.311	0.00%	2	110,000	34,310
2020-01-16	0.311	0.312	0.312	0.311	+2.30%	2	170,000	53,030
2020-01-15	0.312	0.305	0.312	0.305	-0.33%	3	40,000	12,290
2020-01-14	0.312	0.306	0.312	0.306	+0.99%	2	20,000	6,180
2020-01-13	0.31	0.303	0.311	0.303	-1.30%	4	40,000	12,270
2020-01-10	0.312	0.307	0.312	0.307	+0.66%	4	80,000	24,650
2020-01-06	0.305	0.305	0.305	0.305	+2.01%	1	10,000	3,050
2020-01-03	0.301	0.299	0.313	0.299	0.00%	6	60,000	18,130

Архив котировок акции KCHEP по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014