КГК ( Курганская генерирующая компания)
KGKC
37.4 ₽ -3.61% ↓История котировок KGKC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-03 | 39 | 37.4 | 41 | 37.2 | -3.61% | 323 | 17,170 | 664,890 |
| 2026-09-02 | 36.2 | 38.8 | 39.2 | 35.2 | +7.78% | 594 | 37,890 | 1,426,660 |
| 2026-09-01 | 36.4 | 36 | 36.6 | 36 | -1.64% | 21 | 630 | 22,820 |
| 2026-08-31 | 36 | 36.6 | 38 | 36 | +1.67% | 65 | 8,260 | 303,382 |
| 2026-08-28 | 37.4 | 36 | 37.4 | 36 | -2.17% | 21 | 1,280 | 46,548 |
| 2026-08-27 | 36 | 36.8 | 38.2 | 35.6 | +1.66% | 73 | 27,010 | 1,006,468 |
| 2026-08-26 | 37.2 | 36.2 | 37.2 | 36.2 | -2.16% | 9 | 1,050 | 38,502 |
| 2026-08-25 | 37.4 | 37 | 37.8 | 36 | 0.00% | 18 | 3,010 | 110,366 |
| 2026-08-24 | 37.4 | 37 | 37.4 | 36.2 | 0.00% | 32 | 2,900 | 106,042 |
| 2026-08-21 | 36.8 | 37 | 37.6 | 36.8 | -1.07% | 6 | 2,030 | 75,316 |
| 2026-08-20 | 38 | 37.4 | 38.2 | 36.6 | -2.60% | 42 | 3,360 | 126,110 |
| 2026-08-19 | 38.2 | 38.4 | 38.6 | 37.4 | 0.00% | 48 | 3,240 | 123,090 |
| 2026-08-18 | 38 | 38.4 | 39 | 35.8 | 0.00% | 92 | 8,450 | 315,726 |
| 2026-08-17 | 36.6 | 38.4 | 39.6 | 35.6 | +6.67% | 159 | 16,090 | 601,726 |
| 2026-08-14 | 38.4 | 36 | 39.8 | 36 | -6.74% | 134 | 16,520 | 626,976 |
| 2026-08-13 | 38.8 | 38.6 | 39.2 | 38.2 | -0.52% | 17 | 830 | 32,134 |
| 2026-08-12 | 39.6 | 38.8 | 39.8 | 38.8 | -1.02% | 34 | 1,050 | 41,104 |
| 2026-08-11 | 37.6 | 39.2 | 40.2 | 37.4 | +3.16% | 116 | 5,790 | 223,908 |
| 2026-08-10 | 38.6 | 38 | 39.4 | 37.4 | -1.04% | 119 | 12,580 | 482,500 |
| 2026-08-07 | 38.8 | 38.4 | 39.4 | 38.2 | -0.52% | 40 | 2,260 | 87,868 |
| 2026-08-06 | 38 | 38.6 | 39.6 | 37 | 0.00% | 100 | 9,270 | 357,226 |
| 2026-08-05 | 38.8 | 38.6 | 42.4 | 35.4 | 0.00% | 601 | 50,330 | 1,961,474 |
| 2026-08-04 | 38.2 | 38.6 | 41.6 | 36.6 | +1.58% | 490 | 42,510 | 1,666,232 |
| 2026-08-03 | 35 | 38 | 43 | 34.4 | +7.34% | 747 | 44,170 | 1,710,896 |
| 2026-07-31 | 34.6 | 35.4 | 35.6 | 34.6 | +2.31% | 17 | 1,500 | 52,592 |
| 2026-07-30 | 35.2 | 34.6 | 35.2 | 34.6 | -1.70% | 17 | 1,030 | 36,036 |
| 2026-07-29 | 34.6 | 35.2 | 35.4 | 34.6 | +0.57% | 13 | 180 | 6,324 |
| 2026-07-28 | 34.8 | 35 | 35 | 34.4 | +1.74% | 17 | 1,070 | 37,180 |
| 2026-07-27 | 34 | 34.4 | 34.8 | 33.4 | +1.18% | 50 | 2,800 | 95,004 |
| 2026-07-24 | 33.2 | 34 | 34 | 32.8 | +0.59% | 31 | 3,190 | 106,654 |
| 2026-07-23 | 34.8 | 33.8 | 36.8 | 33.6 | -2.87% | 39 | 7,240 | 247,756 |
| 2026-07-22 | 36.2 | 34.8 | 36.8 | 34.6 | -3.87% | 72 | 14,440 | 514,208 |
| 2026-07-21 | 35.2 | 36.2 | 36.2 | 31.8 | +2.84% | 59 | 8,990 | 307,460 |
| 2026-07-20 | 34.8 | 35.2 | 36.8 | 31.8 | +1.73% | 56 | 5,360 | 183,024 |
| 2026-07-17 | 34.8 | 34.6 | 34.8 | 33.2 | +0.58% | 24 | 1,980 | 66,454 |
| 2026-07-16 | 35.4 | 34.4 | 36.8 | 33.6 | -8.02% | 40 | 2,040 | 70,430 |
| 2026-07-15 | 43 | 37.4 | 43 | 33.8 | 0.00% | 164 | 10,030 | 379,926 |