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)
2020-12-30	50.5	51	51	50.5	0.00%	12	230	11,650
2020-12-29	50.5	51	51	50.5	+0.99%	10	150	7,615
2020-12-28	51	50.5	51	50.5	-0.98%	16	1,120	56,595
2020-12-25	51	51	53	50.5	0.00%	50	8,810	458,220
2020-12-24	49	51	53.5	48.5	+4.08%	101	9,920	507,265
2020-12-23	49	49	49	48.5	+1.03%	33	2,160	104,850
2020-12-22	48.5	48.5	49	48.5	-1.02%	26	980	47,850
2020-12-21	50	49	50	48.5	-1.01%	39	3,330	163,030
2020-12-18	49.5	49.5	50	49	0.00%	27	1,750	86,400
2020-12-17	50.5	49.5	50.5	49	-1.00%	70	5,550	274,355
2020-12-16	50.5	50	50.5	50	0.00%	18	900	45,055
2020-12-15	50	50	50.5	49.5	-0.99%	46	4,070	202,925
2020-12-14	50	50.5	50.5	49.5	0.00%	50	5,160	257,890
2020-12-11	50.5	50.5	50.5	50	-0.98%	38	2,220	111,775
2020-12-10	51	51	51.5	50.5	+0.99%	19	840	42,735
2020-12-09	50.5	50.5	51	50.5	0.00%	41	10,140	513,445
2020-12-08	51	50.5	51	50.5	-1.94%	34	2,570	130,090
2020-12-07	51	51.5	51.5	50.5	0.00%	47	4,120	209,700
2020-12-04	51.5	51.5	52	51	0.00%	44	4,730	242,665
2020-12-03	52	51.5	52.5	51.5	0.00%	41	4,970	257,450
2020-12-02	51.5	51.5	52	51.5	0.00%	15	1,070	55,270
2020-12-01	51	51.5	52	51	0.00%	33	5,170	266,405
2020-11-30	51.5	51.5	52	51	0.00%	41	2,010	103,800
2020-11-27	53	51.5	53	50	-2.83%	406	37,230	1,904,480
2020-11-26	54.5	53	54.5	53	-1.85%	188	30,870	1,671,565
2020-11-25	54	54	54.5	53	0.00%	110	124,820	6,742,315
2020-11-24	54	54	54	53	0.00%	59	6,320	338,490
2020-11-23	54	54	54	53	0.00%	111	28,330	1,523,130
2020-11-20	54	54	54	53	0.00%	89	6,730	358,675
2020-11-19	54	54	55.5	53.5	0.00%	106	25,210	1,359,670
2020-11-18	53.5	54	54	53.5	0.00%	43	23,210	1,253,325
2020-11-17	53	54	54	53	0.00%	46	5,220	280,875
2020-11-16	53	54	54	53	0.00%	79	20,780	1,121,160
2020-11-13	53	54	54	53	+0.93%	23	2,350	126,615
2020-11-12	54	53.5	54	53	-0.93%	24	1,630	87,835
2020-11-11	54	54	54	53	+0.93%	22	2,790	150,595
2020-11-10	54	53.5	54	53	0.00%	18	1,200	64,325
2020-11-09	53	53.5	54	53	+0.94%	33	2,980	160,140
2020-11-06	53	53	54	52.5	-0.93%	45	2,510	133,420
2020-11-05	53.5	53.5	54	53	0.00%	29	4,870	262,215
2020-11-03	53.5	53.5	54	51.5	-0.93%	47	3,320	174,830
2020-11-02	53.5	54	54	53	+0.93%	17	3,520	188,915
2020-10-30	53	53.5	53.5	52.5	-0.93%	18	2,160	114,320
2020-10-29	53	54	54.5	45	+4.85%	83	8,380	427,860
2020-10-28	54.5	51.5	54.5	51.5	-4.63%	45	3,290	175,240
2020-10-27	54	54	54.5	54	0.00%	36	3,560	192,510
2020-10-26	54.5	54	54.5	54	-0.92%	39	7,890	427,800
2020-10-23	55	54.5	55	54	+0.93%	53	4,150	224,945
2020-10-22	55	54	55	54	-1.82%	71	14,510	791,750
2020-10-21	54.5	55	55.5	53.5	+0.92%	93	32,030	1,750,615
2020-10-20	54.5	54.5	54.5	53.5	0.00%	18	1,170	63,485
2020-10-19	54.5	54.5	54.5	54	+0.93%	18	910	49,370
2020-10-16	54	54	55.5	53.5	0.00%	78	18,430	1,002,340
2020-10-15	54.5	54	54.5	53.5	-0.92%	31	3,230	174,410
2020-10-14	54.5	54.5	55	54	-0.91%	35	2,200	120,425
2020-10-13	55	55	55.5	54	-0.90%	55	5,010	272,935
2020-10-12	56	55.5	56	55	0.00%	19	1,120	61,940
2020-10-09	54.5	55.5	56	54.5	+0.91%	26	1,160	64,250
2020-10-08	56	55	56	55	-1.79%	12	460	25,480
2020-10-07	55	56	56.5	54	+1.82%	89	12,660	706,180
2020-10-06	54.5	55	55	54	+0.92%	16	450	24,440
2020-10-05	54	54.5	54.5	54	0.00%	9	240	13,060
2020-10-02	55	54.5	55	53	-0.91%	19	1,240	67,025
2020-10-01	55.5	55	55.5	55	-0.90%	11	690	38,290
2020-09-30	55	55.5	55.5	55	0.00%	20	310	17,110
2020-09-29	55.5	55.5	55.5	55	+0.91%	7	430	23,675
2020-09-28	55.5	55	55.5	55	-0.90%	10	570	31,400
2020-09-25	55.5	55.5	55.5	55	0.00%	9	270	14,870
2020-09-24	55.5	55.5	55.5	55	0.00%	24	1,220	67,320
2020-09-23	55.5	55.5	56.5	55.5	-1.77%	4	90	5,015
2020-09-22	55.5	56.5	56.5	55.5	0.00%	6	110	6,140
2020-09-21	56.5	56.5	56.5	55.5	-0.88%	12	490	27,300
2020-09-18	57	57	57	56	0.00%	4	70	3,960
2020-09-17	56	57	57	56	+0.88%	8	580	32,640
2020-09-16	57	56.5	57.5	56	-0.88%	10	350	19,875
2020-09-15	56.5	57	57	56.5	0.00%	7	360	20,515
2020-09-14	56.5	57	57.5	56.5	+0.88%	20	920	52,345
2020-09-11	59	56.5	60.5	55	-0.88%	120	11,760	663,965
2020-09-10	59	57	59	56	-1.72%	20	430	24,885
2020-09-09	56.5	58	59	55.5	-0.85%	38	1,330	75,195
2020-09-08	58	58.5	58.5	57	+0.86%	35	790	45,775
2020-09-07	58.5	58	60	56.5	+1.75%	56	2,580	149,490
2020-09-04	54.5	57	61	52.5	+2.70%	270	15,300	866,660
2020-09-03	55.5	55.5	56.5	54.5	-0.89%	31	1,520	83,765
2020-09-02	56.5	56	57	54.5	-1.75%	23	1,880	104,725
2020-09-01	57	57	57	56.5	-0.87%	11	320	18,185
2020-08-31	58.5	57.5	60	57	0.00%	28	1,920	112,490
2020-08-28	56.5	57.5	58	56.5	-1.71%	12	530	30,030
2020-08-27	57.5	58.5	59	57.5	-2.50%	12	540	31,520
2020-08-26	56.5	60	60	55	+4.35%	50	3,360	195,285
2020-08-25	56.5	57.5	60	56	+2.68%	31	1,670	96,215
2020-08-24	56	56	57	56	0.00%	13	520	29,295
2020-08-21	56	56	60	56	0.00%	75	4,460	259,730
2020-08-20	57	56	57	56	-1.75%	32	1,570	88,230
2020-08-19	56	57	57	56	0.00%	31	2,290	128,760
2020-08-18	59.5	57	59.5	56.5	-0.87%	94	5,760	328,135
2020-08-17	62.5	57.5	62.5	55.5	-4.17%	213	17,160	990,435
2020-08-14	56.5	60	75	56.5	+5.26%	1651	94,150	6,340,380
2020-08-13	56.5	57	60	56.5	+1.79%	40	3,260	188,595
2020-08-12	55.5	56	68	54.5	+0.90%	243	27,820	1,625,405
2020-08-11	58	55.5	58	54	0.00%	29	2,770	155,000
2020-08-10	54	55.5	59	54	+2.78%	43	1,810	100,380
2020-08-07	54	54	55	54	-0.92%	16	1,220	66,495
2020-08-06	54	54.5	54.5	54	+0.93%	10	390	21,095
2020-08-05	53.5	54	56.5	53	0.00%	83	4,520	247,560
2020-08-04	52.5	54	54	52.5	+1.89%	12	200	10,615
2020-08-03	53	53	53	53	0.00%	3	80	4,240
2020-07-31	54	53	54	53	0.00%	5	70	3,760
2020-07-30	53	53	54	52	0.00%	6	860	45,310
2020-07-29	54	53	54	53	-1.85%	8	160	8,510
2020-07-28	53	54	54	52	+3.85%	9	920	48,770
2020-07-27	52	52	54	52	-3.70%	14	1,070	55,720
2020-07-24	53	54	54	53	+1.89%	3	70	3,740
2020-07-23	53	53	54	52	0.00%	19	700	36,930
2020-07-22	54	53	54	53	0.00%	7	90	4,790
2020-07-21	54	53	54	52	-1.85%	10	170	9,000
2020-07-20	53	54	54	53	0.00%	6	720	38,170
2020-07-17	53	54	54	53	+1.89%	4	710	37,640
2020-07-16	52	53	53	52	0.00%	4	80	4,180
2020-07-15	53	53	53	52	0.00%	6	1,000	52,510
2020-07-14	53	53	53	53	-1.85%	5	340	18,020
2020-07-13	54	54	54	54	0.00%	1	10	540
2020-07-10	54	54	55	53	0.00%	11	260	13,940
2020-07-09	55	54	55	54	0.00%	4	120	6,490
2020-07-08	55	54	55	54	0.00%	2	60	3,250
2020-07-07	54	54	55	54	0.00%	5	360	19,450
2020-07-06	53	54	54	52	0.00%	9	450	23,760
2020-07-03	53	54	54	52	0.00%	8	1,530	80,590
2020-07-02	54	54	54	54	-1.82%	4	100	5,400
2020-06-30	54	55	55	53	+3.77%	17	5,460	289,980
2020-06-29	53	53	54	53	-1.85%	6	1,040	55,130
2020-06-26	54	54	54	54	+1.89%	2	40	2,160
2020-06-25	53	53	54	53	-1.85%	7	2,120	114,190
2020-06-23	53	54	54	53	-1.82%	13	6,850	363,610
2020-06-22	53	55	55	53	0.00%	29	1,450	79,150
2020-06-19	54	55	55	54	+1.85%	17	2,430	131,230
2020-06-18	54	54	58	53	-1.82%	104	13,750	761,600
2020-06-17	54	55	57	53	0.00%	55	6,040	330,180
2020-06-16	55	55	55	54	+1.85%	6	400	21,650
2020-06-15	55	54	55	54	-1.82%	10	570	31,340
2020-06-11	54	55	55	54	0.00%	15	1,770	95,680
2020-06-10	55	55	56	53	-1.79%	69	7,630	412,040
2020-06-09	54	56	56	54	+1.82%	23	930	51,090
2020-06-08	54	55	55	54	-1.79%	28	1,530	82,680
2020-06-05	55	56	56	54	+1.82%	26	1,290	70,950
2020-06-04	55	55	55	53	-1.79%	27	2,410	130,590
2020-06-03	60	56	60	54	-3.45%	124	12,020	667,150
2020-06-02	55	58	58	55	+7.41%	115	13,320	747,810
2020-06-01	58	54	61	54	-10.00%	269	35,320	2,000,680
2020-05-29	51	60	61	51	+13.21%	162	25,960	1,499,370
2020-05-28	52	53	53	52	0.00%	12	210	10,960
2020-05-27	52	53	53	52	0.00%	8	100	5,240
2020-05-26	52	53	53	52	0.00%	11	470	24,600
2020-05-25	51	53	53	51	+1.92%	6	410	21,190
2020-05-22	51	52	52	51	0.00%	4	70	3,620
2020-05-21	51	52	53	51	0.00%	10	480	25,130
2020-05-20	52	52	52	51	0.00%	23	2,090	107,420
2020-05-19	52	52	52	51	0.00%	5	780	40,300
2020-05-18	52	52	52	52	0.00%	16	1,210	62,920
2020-05-15	52	52	53	52	0.00%	13	470	24,730
2020-05-14	52	52	52	51	0.00%	9	1,030	53,240
2020-05-13	51	52	53	51	-1.89%	15	860	44,390
2020-05-12	53	53	54	52	0.00%	41	5,930	313,640
2020-05-08	53	53	53	52	0.00%	18	850	44,850
2020-05-07	53	53	53	52	0.00%	20	1,170	60,910
2020-05-06	53	53	54	52	0.00%	23	2,650	139,690
2020-05-05	52	53	53	52	0.00%	10	240	12,610
2020-05-04	52	53	53	52	0.00%	15	720	37,490
2020-04-30	52	53	54	52	-1.85%	19	490	25,940
2020-04-29	54	54	54	52	0.00%	47	6,070	321,510
2020-04-28	52	54	54	52	+1.89%	6	680	36,040
2020-04-27	53	53	54	52	-1.85%	69	4,670	245,220
2020-04-24	52	54	54	52	0.00%	48	5,580	294,560
2020-04-23	53	54	54	52	0.00%	107	10,180	534,300
2020-04-22	55	54	61	52	0.00%	244	30,340	1,679,720
2020-04-21	52	54	64	51	+3.85%	733	104,450	6,062,750
2020-04-20	54	52	54	51	0.00%	13	1,250	66,300
2020-04-17	52	52	53	52	0.00%	3	310	16,130
2020-04-15	53	52	54	49	-5.45%	30	5,470	283,350
2020-04-14	54	55	55	52	+1.85%	66	8,800	469,810
2020-04-13	52	54	54	52	+1.89%	9	260	13,720
2020-04-10	52	53	53	52	0.00%	6	140	7,380
2020-04-09	54	53	55	52	+1.92%	13	520	27,620
2020-04-08	53	52	54	52	-3.70%	8	1,290	68,360
2020-04-07	52	54	54	52	+3.85%	13	2,660	143,560
2020-04-06	50	52	55	50	0.00%	15	780	40,210
2020-04-03	50	52	55	50	+1.96%	49	4,210	220,880
2020-04-02	53	51	53	50	0.00%	10	460	23,210
2020-04-01	52	51	53	50	-3.77%	11	520	26,900
2020-03-31	51	53	53	51	-1.85%	8	710	37,120
2020-03-30	49	54	55	49	+12.50%	28	5,050	267,340
2020-03-27	52	48	52	48	-4.00%	7	320	16,480
2020-03-26	51	50	51	50	+2.04%	7	180	9,050
2020-03-25	52	49	52	49	-5.77%	6	1,570	77,590
2020-03-24	49	52	52	49	+4.00%	3	150	7,710
2020-03-23	48	50	50	48	+4.17%	6	430	21,460
2020-03-20	45	48	49	45	+14.29%	27	1,970	95,240
2020-03-19	42	42	43	42	0.00%	7	180	7,690
2020-03-18	44	42	44	39	-6.67%	12	690	28,570
2020-03-17	45	45	45	44	+2.27%	9	310	13,810
2020-03-16	45	44	50	38	-2.22%	27	1,180	52,930
2020-03-13	46	45	47	44	+4.65%	27	820	37,670
2020-03-12	49	43	49	41	-15.69%	32	2,310	103,840
2020-03-11	52	51	53	50	+2.00%	15	1,570	80,540
2020-03-10	51	50	53	47	-1.96%	19	1,130	57,060
2020-03-06	52	51	53	49	-3.77%	24	1,180	60,030
2020-03-05	53	53	53	52	0.00%	5	120	6,320
2020-03-04	53	53	53	53	0.00%	4	340	18,020
2020-03-03	53	53	55	52	0.00%	25	4,960	258,710
2020-03-02	51	53	53	50	+6.00%	15	250	12,900
2020-02-28	50	50	51	40	-5.66%	61	2,950	143,780
2020-02-27	53	53	54	51	-1.85%	41	2,930	153,170
2020-02-26	53	54	54	52	0.00%	30	1,560	82,640
2020-02-25	55	54	55	52	-3.57%	129	11,040	583,280
2020-02-21	55	56	57	55	0.00%	21	4,050	225,130
2020-02-20	57	56	57	55	0.00%	36	6,180	347,710
2020-02-19	57	56	59	55	0.00%	93	23,720	1,338,470
2020-02-18	56	56	58	55	0.00%	46	4,380	248,080
2020-02-17	56	56	56	55	+1.82%	26	1,720	95,860
2020-02-14	59	55	59	54	-1.79%	47	3,750	206,070
2020-02-13	57	56	57	55	-1.75%	30	1,880	105,560
2020-02-12	59	57	59	55	+3.64%	69	9,520	538,110
2020-02-11	56	55	56	55	0.00%	9	780	43,310
2020-02-10	55	55	56	54	-1.79%	13	590	32,450
2020-02-07	60	56	60	55	0.00%	23	1,720	97,360
2020-02-06	56	56	57	56	0.00%	7	770	43,270
2020-02-05	56	56	57	56	+1.82%	9	550	30,820
2020-02-04	56	55	57	55	-1.79%	18	1,180	66,080
2020-02-03	53	56	60	53	+1.82%	24	990	55,580
2020-01-31	57	55	64	55	-1.79%	54	3,390	192,610
2020-01-30	56	56	57	54	0.00%	17	640	35,530
2020-01-29	53	56	61	53	+5.66%	89	10,540	595,190
2020-01-28	52	53	54	52	-1.85%	23	470	24,770
2020-01-27	53	54	54	45	0.00%	37	2,560	134,960
2020-01-24	54	54	54	53	0.00%	14	1,010	53,890
2020-01-23	54	54	55	54	-1.82%	9	560	30,250
2020-01-22	53	55	55	53	+1.85%	8	150	8,090
2020-01-21	54	54	56	53	0.00%	17	840	45,420
2020-01-20	55	54	55	53	0.00%	26	980	52,980
2020-01-17	55	54	55	54	0.00%	9	230	12,450
2020-01-16	55	54	56	54	0.00%	28	1,780	97,600
2020-01-15	56	54	56	52	-1.82%	82	3,470	185,110
2020-01-14	52	55	55	51	+5.77%	67	6,230	334,560
2020-01-13	52	52	53	52	0.00%	17	370	19,460
2020-01-10	52	52	53	51	0.00%	33	2,280	119,230
2020-01-09	51	52	53	41	0.00%	98	6,730	337,050
2020-01-08	52	52	53	51	0.00%	16	500	26,130
2020-01-06	53	52	53	52	0.00%	18	340	17,820
2020-01-03	51	52	53	51	0.00%	7	270	14,000

Архив котировок акции KGKC по годам

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