КГК ( Курганская генерирующая компания)
KGKC
43.2 ₽ -0.92% ↓История котировок KGKC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 45.7 | 51 | 58 | 32 | 0.00% | 15 | 3,000 | 153,030 |
| 2016-12-26 | 51 | 51 | 51 | 51 | -0.39% | 1 | 100 | 5,100 |
| 2016-12-22 | 51.2 | 51.2 | 51.2 | 51.2 | 0.00% | 3 | 1,600 | 81,920 |
| 2016-12-21 | 51.1 | 51.2 | 51.2 | 51.1 | +0.20% | 2 | 1,100 | 56,310 |
| 2016-12-20 | 51.1 | 51.1 | 51.1 | 51.1 | -0.20% | 1 | 100 | 5,110 |
| 2016-12-19 | 51.2 | 51.2 | 51.2 | 51.2 | +9.64% | 1 | 100 | 5,120 |
| 2016-12-01 | 45.8 | 46.7 | 46.7 | 45.8 | -4.69% | 2 | 400 | 18,410 |
| 2016-11-30 | 49 | 49 | 49 | 49 | -3.92% | 1 | 100 | 4,900 |
| 2016-11-29 | 46 | 51 | 53.9 | 46 | 0.00% | 3 | 300 | 15,090 |
| 2016-11-28 | 51.1 | 51 | 51.1 | 51 | 0.00% | 3 | 4,100 | 209,110 |
| 2016-11-23 | 51 | 51 | 51 | 51 | 0.00% | 4 | 400 | 20,400 |
| 2016-11-22 | 51.1 | 51 | 51.1 | 51 | +16.97% | 2 | 200 | 10,210 |
| 2016-11-21 | 51 | 43.6 | 54.4 | 35.1 | -14.51% | 13 | 9,200 | 465,580 |
| 2016-11-09 | 51.2 | 51 | 51.2 | 51 | -10.53% | 4 | 400 | 20,440 |
| 2016-11-01 | 56.9 | 57 | 57 | 56.9 | +11.76% | 2 | 1,100 | 62,690 |
| 2016-10-28 | 51 | 51 | 51 | 51 | 0.00% | 1 | 200 | 10,200 |
| 2016-10-26 | 51 | 51 | 51 | 51 | -5.38% | 2 | 200 | 10,200 |
| 2016-10-25 | 53.9 | 53.9 | 53.9 | 53.9 | +5.69% | 1 | 200 | 10,780 |
| 2016-10-21 | 51 | 51 | 51 | 51 | 0.00% | 1 | 1,000 | 51,000 |
| 2016-10-20 | 51 | 51 | 51 | 51 | 0.00% | 3 | 300 | 15,300 |
| 2016-10-17 | 51 | 51 | 51 | 51 | -0.20% | 2 | 300 | 15,300 |
| 2016-10-13 | 51.1 | 51.1 | 51.1 | 51.1 | +0.20% | 1 | 200 | 10,220 |
| 2016-10-12 | 51 | 51 | 51 | 51 | 0.00% | 1 | 200 | 10,200 |
| 2016-10-06 | 51 | 51 | 51 | 51 | 0.00% | 2 | 200 | 10,200 |
| 2016-10-05 | 51 | 51 | 51 | 51 | 0.00% | 3 | 900 | 45,900 |
| 2016-10-04 | 51 | 51 | 51 | 51 | 0.00% | 1 | 500 | 25,500 |
| 2016-10-03 | 51 | 51 | 51 | 51 | 0.00% | 2 | 900 | 45,900 |
| 2016-09-29 | 52.1 | 51 | 52.1 | 51 | -1.92% | 6 | 600 | 31,060 |
| 2016-09-28 | 57 | 52 | 57 | 52 | -8.77% | 10 | 1,000 | 53,870 |
| 2016-09-27 | 61.1 | 57 | 61.1 | 57 | -40.00% | 59 | 9,100 | 525,470 |
| 2016-09-26 | 99.2 | 95 | 99.2 | 95 | +33.80% | 2 | 600 | 58,680 |
| 2016-09-23 | 60 | 71 | 71 | 60 | +73.17% | 4 | 400 | 26,090 |
| 2016-09-20 | 51 | 41 | 51 | 41 | -19.77% | 2 | 600 | 29,600 |
| 2016-09-16 | 51 | 51.1 | 51.1 | 51 | +12.56% | 2 | 200 | 10,210 |
| 2016-09-14 | 30.7 | 45.4 | 45.4 | 26.3 | +39.69% | 20 | 2,700 | 97,830 |
| 2016-09-13 | 36.8 | 32.5 | 36.8 | 32.5 | -10.22% | 5 | 500 | 17,110 |
| 2016-09-08 | 35.5 | 36.2 | 36.2 | 35.5 | -7.65% | 2 | 200 | 7,170 |
| 2016-09-07 | 39.2 | 39.2 | 39.2 | 39.2 | +7.69% | 1 | 100 | 3,920 |
| 2016-09-06 | 33.5 | 36.4 | 36.4 | 33.5 | +1.39% | 2 | 200 | 6,990 |
| 2016-09-05 | 35.9 | 35.9 | 35.9 | 35.9 | +16.94% | 1 | 100 | 3,590 |
| 2016-09-02 | 35.9 | 30.7 | 35.9 | 30.2 | +7.72% | 3 | 300 | 9,680 |
| 2016-09-01 | 35.6 | 28.5 | 35.6 | 28.5 | -18.80% | 6 | 800 | 27,370 |
| 2016-08-31 | 36.6 | 35.1 | 40.8 | 31.1 | -23.53% | 17 | 1,700 | 63,890 |
| 2016-03-16 | 45.9 | 45.9 | 45.9 | 45.9 | +0.88% | 1 | 100 | 4,590 |
| 2016-03-11 | 35.7 | 45.5 | 45.5 | 35.7 | -35.00% | 4 | 400 | 16,300 |
| 2016-02-22 | 70 | 70 | 70 | 70 | 0.00% | 2 | 200 | 14,000 |