КГК ( Курганская генерирующая компания)

KGKC

43.2 ₽ -0.92% ↓

История котировок KGKC

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	52	52	54	52	-3.70%	32	1,560	82,140
2019-12-27	53	54	54	52	+1.89%	18	1,420	74,920
2019-12-26	53	53	54	51	0.00%	23	970	50,810
2019-12-25	54	53	54	52	-1.85%	41	2,190	116,000
2019-12-24	54	54	54	53	0.00%	10	490	26,440
2019-12-23	54	54	56	53	-1.82%	55	4,930	267,170
2019-12-20	55	55	55	54	-1.79%	55	2,980	161,390
2019-12-19	57	56	57	56	0.00%	46	2,290	128,400
2019-12-18	58	56	59	56	-1.75%	40	4,580	261,760
2019-12-17	61	57	61	50	-8.06%	836	104,190	5,598,950
2019-12-13	62	62	62	62	0.00%	1	10	620
2019-12-12	62	62	63	62	-1.59%	10	190	11,810
2019-12-11	63	63	63	62	0.00%	5	110	6,920
2019-12-10	63	63	63	63	0.00%	2	20	1,260
2019-12-09	61	63	70	61	+1.61%	31	690	44,270
2019-12-05	62	62	63	62	-1.59%	9	140	8,700
2019-12-04	62	63	64	62	+1.61%	9	250	15,710
2019-12-03	62	62	62	62	0.00%	2	50	3,100
2019-12-02	62	62	62	62	-1.59%	2	20	1,240
2019-11-29	63	63	64	62	0.00%	11	400	24,900
2019-11-27	63	63	63	62	0.00%	3	60	3,770
2019-11-25	62	63	63	62	0.00%	7	190	11,840
2019-11-22	62	63	64	62	0.00%	18	460	28,990
2019-11-21	64	63	73	63	-1.56%	22	550	35,560
2019-11-20	62	64	66	62	+3.23%	25	1,200	76,170
2019-11-19	63	62	63	62	0.00%	2	20	1,250
2019-11-18	63	62	76	61	0.00%	75	2,340	149,410
2019-11-15	62	62	63	62	-1.59%	5	110	6,830
2019-11-14	62	63	64	62	+1.61%	16	240	15,030
2019-11-13	65	62	69	62	-3.13%	16	610	38,590
2019-11-12	64	64	64	64	0.00%	2	50	3,200
2019-11-11	62	64	68	62	+1.59%	35	710	44,730
2019-11-08	65	63	65	63	-1.56%	5	70	4,440
2019-11-07	62	64	65	61	+1.59%	32	740	46,750
2019-11-06	63	63	63	62	0.00%	14	800	50,170
2019-11-05	64	63	66	63	-7.35%	31	770	49,150
2019-11-01	62	68	69	61	+6.25%	69	4,210	274,870
2019-10-31	62	64	64	61	0.00%	27	900	55,990
2019-10-30	63	64	65	61	-1.54%	35	1,820	113,740
2019-10-29	65	65	65	62	0.00%	20	610	38,550
2019-10-28	65	65	65	63	0.00%	7	130	8,230
2019-10-25	61	65	65	61	+1.56%	12	430	26,820
2019-10-24	62	64	64	60	+1.59%	16	270	16,920
2019-10-23	62	63	65	62	-3.08%	20	430	26,990
2019-10-22	62	65	66	61	+1.56%	21	630	40,200
2019-10-21	65	64	68	62	-4.48%	32	1,560	99,460
2019-10-18	65	67	67	63	+1.52%	23	1,340	86,160
2019-10-17	66	66	69	65	-1.49%	28	700	45,860
2019-10-16	67	67	69	64	0.00%	30	720	47,480
2019-10-15	70	67	70	63	-2.90%	61	3,740	244,720
2019-10-14	68	69	87	66	+4.55%	273	12,760	972,050
2019-10-11	73	66	73	62	+1.54%	51	1,190	78,430
2019-10-10	64	65	70	64	+1.56%	16	550	36,140
2019-10-09	60	64	66	60	+3.23%	15	360	22,530
2019-10-08	63	62	63	60	-3.13%	17	440	27,040
2019-10-07	67	64	67	59	-3.03%	63	5,010	308,450
2019-10-04	62	66	68	58	+8.20%	100	3,490	219,470
2019-10-03	66	61	67	51	-8.96%	105	6,650	380,190
2019-10-02	63	67	70	63	-1.47%	15	1,150	78,430
2019-10-01	69	68	70	64	-4.23%	30	1,440	98,510
2019-09-30	70	71	76	65	+2.90%	85	2,190	156,610
2019-09-27	71	69	72	65	-5.48%	27	860	59,680
2019-09-26	71	73	80	69	+7.35%	60	3,360	244,770
2019-09-25	67	68	68	67	0.00%	7	120	8,080
2019-09-24	70	68	72	67	-1.45%	38	2,060	143,620
2019-09-23	74	69	74	68	-1.43%	23	810	56,400
2019-09-20	68	70	75	65	+2.94%	94	5,350	373,870
2019-09-19	67	68	71	66	+1.49%	17	1,450	101,150
2019-09-18	63	67	79	62	+3.08%	158	12,430	865,260
2019-09-17	69	65	71	42	-7.14%	34	1,200	75,530
2019-09-16	72	70	74	62	-5.41%	51	770	53,880
2019-09-13	73	74	75	65	-1.33%	46	2,940	213,020
2019-09-12	72	75	76	70	-2.60%	74	3,880	283,100
2019-09-11	83	77	101	70	+1.32%	128	10,230	782,990
2019-09-10	76	76	97	71	+8.57%	116	4,790	401,680
2019-09-09	79	70	79	55	-7.89%	40	1,140	76,550
2019-09-06	100	76	100	72	+5.56%	60	6,740	599,270
2019-09-05	65	72	72	65	+38.46%	16	180	12,670
2019-09-02	51	52	52	51	+1.96%	2	30	1,540
2019-06-25	51	51	51	51	0.00%	1	100	5,100
2019-01-15	51	51	51	51	0.00%	1	100	5,100
2019-01-08	51	51	51	51	+37.84%	1	100	5,100
2019-01-04	32	37	37	32	0.00%	2	200	6,900

Архив котировок акции KGKC по годам

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