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)
2021-12-30	48	46.8	48.6	46	-0.85%	83	8,370	395,164
2021-12-29	46.2	47.2	48	45.4	+4.89%	84	6,460	301,434
2021-12-28	45.8	45	48.2	45	-1.75%	99	4,950	231,096
2021-12-27	45.4	45.8	45.8	45.4	+0.44%	5	120	5,452
2021-12-24	45.8	45.6	45.8	45	+0.44%	10	200	9,054
2021-12-23	45.8	45.4	46	45.4	-0.44%	6	160	7,328
2021-12-22	45.4	45.6	45.6	45.4	+0.44%	7	110	5,006
2021-12-21	44.8	45.4	45.4	44.8	+0.89%	2	20	902
2021-12-20	45	45	45	44.4	-1.32%	35	2,020	90,544
2021-12-17	45.2	45.6	45.6	45	-0.87%	21	1,180	53,204
2021-12-16	45	46	46.6	45	+1.32%	25	1,620	73,296
2021-12-15	45	45.4	46.6	45	0.00%	19	380	17,302
2021-12-14	48	45.4	48	43	-5.81%	84	3,630	164,606
2021-12-13	45.2	48.2	48.4	45.2	+4.33%	42	1,850	88,270
2021-12-10	47.6	46.2	47.6	45.4	-0.86%	27	1,040	48,322
2021-12-09	45.8	46.6	47	45.8	0.00%	10	290	13,486
2021-12-08	46.6	46.6	46.6	46.6	0.00%	3	60	2,796
2021-12-07	46.6	46.6	46.8	46.6	0.00%	14	610	28,438
2021-12-06	47.4	46.6	47.8	46.4	-0.43%	17	240	11,258
2021-12-03	47.6	46.8	47.6	46.8	-2.09%	2	50	2,372
2021-12-02	47.8	47.8	47.8	47.8	+0.42%	3	30	1,434
2021-12-01	47.6	47.6	47.6	47.4	+0.85%	5	140	6,654
2021-11-30	46.8	47.2	47.4	46.6	+0.43%	9	150	7,020
2021-11-26	47.6	47	47.6	47	-2.08%	11	920	43,284
2021-11-25	48	48	48	47	+1.69%	13	150	7,172
2021-11-24	47	47.2	48	47	-1.26%	8	90	4,278
2021-11-23	48	47.8	48.2	47	+1.27%	18	690	32,592
2021-11-22	47.8	47.2	48.2	46.4	-1.26%	35	1,730	81,714
2021-11-19	47.8	47.8	47.8	47.8	-1.24%	3	90	4,302
2021-11-18	48	48.4	48.4	47.4	+0.41%	17	750	35,868
2021-11-17	47.8	48.2	48.6	47.8	0.00%	9	190	9,106
2021-11-16	47.8	48.2	48.8	47.8	-0.41%	17	410	19,782
2021-11-15	48.8	48.4	48.8	48.2	0.00%	6	80	3,888
2021-11-12	47.8	48.4	48.8	47.8	+0.41%	12	440	21,346
2021-11-11	48.4	48.2	48.4	47.8	-1.63%	37	3,720	179,326
2021-11-10	48.8	49	49.2	48.2	+0.41%	16	330	16,096
2021-11-09	49.2	48.8	49.6	48.4	-1.21%	35	4,180	204,524
2021-11-08	49.6	49.4	49.6	49.4	+0.41%	8	200	9,886
2021-11-05	49.4	49.2	49.8	49	-1.20%	14	1,270	62,400
2021-11-03	50	49.8	50.2	49	-0.40%	19	1,620	80,550
2021-11-02	49.6	50	50	49	0.00%	25	2,100	103,496
2021-11-01	49.6	50	50	49.6	+2.04%	19	1,240	61,870
2021-10-29	49.4	49	49.6	49	-1.21%	39	3,070	150,934
2021-10-28	50	49.6	50	49.2	0.00%	17	550	27,216
2021-10-27	50.4	49.6	50.4	49.6	-1.20%	13	910	45,302
2021-10-26	50	50.2	50.8	50	0.00%	22	2,670	134,006
2021-10-25	50.6	50.2	50.6	50	0.00%	17	2,930	146,512
2021-10-22	50.4	50.2	51.8	50	-0.79%	52	4,060	206,498
2021-10-21	51.4	50.6	51.8	50.2	-0.78%	39	2,170	110,064
2021-10-20	50	51	51.4	49.4	+2.41%	72	10,570	537,802
2021-10-19	49.4	49.8	50	49.2	-1.19%	60	2,780	137,848
2021-10-18	51	50.4	51	49.6	-0.40%	27	670	33,678
2021-10-15	51	50.6	51	49.6	-0.39%	64	5,270	264,176
2021-10-14	51	50.8	54.4	49.4	+0.40%	370	43,050	2,212,876
2021-10-13	48.2	50.6	51.8	48.2	+5.42%	216	20,490	1,010,446
2021-10-12	47.6	48	48.2	47.2	+0.84%	30	1,040	49,692
2021-10-11	48.6	47.6	48.6	47.6	-0.42%	22	480	23,162
2021-10-08	47.6	47.8	48.2	47.4	0.00%	26	1,620	78,018
2021-10-07	47.6	47.8	48.4	47	+1.70%	36	700	33,310
2021-10-06	47.6	47	47.6	47	-0.84%	13	330	15,550
2021-10-05	47.2	47.4	47.4	47	+0.42%	19	1,190	56,018
2021-10-04	47.6	47.2	47.6	47.2	+0.43%	13	320	15,200
2021-10-01	47.2	47	47.6	47	0.00%	14	480	22,584
2021-09-30	47	47	47.6	47	+0.43%	29	830	39,318
2021-09-29	47.2	46.8	47.4	46.4	-0.85%	85	4,060	190,496
2021-09-28	47.2	47.2	47.8	47	-0.84%	69	5,820	273,948
2021-09-27	47.6	47.6	48.2	47	0.00%	41	4,360	206,418
2021-09-24	47.8	47.6	48	47.6	-0.83%	11	300	14,318
2021-09-23	48	48	49.2	47.4	+0.42%	34	1,180	56,718
2021-09-22	47.6	47.8	48	47.4	-0.42%	35	2,180	103,980
2021-09-21	48.6	48	55.4	47.2	-0.41%	422	31,340	1,604,466
2021-09-20	48	48.2	49.8	47.2	+1.69%	53	1,410	68,364
2021-09-17	47.4	47.4	47.8	47.4	-0.84%	33	790	37,476
2021-09-16	48.2	47.8	48.2	47.6	+0.42%	7	70	3,342
2021-09-15	48	47.6	49.2	47.4	0.00%	26	930	44,772
2021-09-14	47.8	47.6	48.4	47.4	-1.24%	17	360	17,200
2021-09-13	47.6	48.2	48.4	47.4	+1.26%	39	1,180	56,202
2021-09-10	48.6	47.6	48.6	47.6	-0.83%	11	150	7,214
2021-09-09	48.4	48	48.6	48	-0.83%	8	260	12,582
2021-09-08	48.6	48.4	48.6	48.4	0.00%	3	50	2,424
2021-09-07	48.2	48.4	48.6	48.2	0.00%	9	210	10,160
2021-09-06	48.8	48.4	50	47.4	0.00%	40	5,830	282,238
2021-09-03	48.4	48.4	48.6	48.4	+0.41%	20	1,810	87,718
2021-09-02	48	48.2	49	48	-0.41%	27	3,940	192,092
2021-09-01	47.6	48.4	48.4	47.6	+0.83%	19	400	19,236
2021-08-31	47.8	48	49	47.8	-0.41%	42	860	41,634
2021-08-30	47.4	48.2	48.2	47.4	+0.42%	28	520	24,940
2021-08-27	47.4	48	48	47.2	+0.42%	32	600	28,676
2021-08-26	47.4	47.8	47.8	47.4	0.00%	7	250	11,946
2021-08-25	48	47.8	48	47.6	0.00%	14	370	17,664
2021-08-24	47.6	47.8	48	47.6	+0.84%	25	430	20,558
2021-08-23	47.8	47.4	47.8	47.4	0.00%	11	110	5,220
2021-08-20	47.4	47.4	47.8	47.4	+0.42%	7	100	4,756
2021-08-19	47.6	47.2	48	47.2	-1.67%	12	280	13,414
2021-08-18	48	48	48	47.4	+0.42%	5	50	2,388
2021-08-17	47.6	47.8	48	47.2	+0.42%	18	440	20,912
2021-08-16	48	47.6	48.2	47.2	-0.83%	18	530	25,174
2021-08-13	47.8	48	48	47.2	0.00%	22	640	30,650
2021-08-12	47.6	48	48	47.6	0.00%	6	60	2,870
2021-08-11	47.2	48	48	47.2	+0.42%	7	130	6,192
2021-08-10	47.2	47.8	47.8	47.2	-0.42%	22	470	22,256
2021-08-09	47.6	48	48	47.2	+0.42%	10	280	13,330
2021-08-06	47.8	47.8	47.8	47.2	+1.27%	8	130	6,168
2021-08-05	47.4	47.2	48	47	-1.26%	25	430	20,452
2021-08-04	47.2	47.8	48	47	-1.24%	28	1,670	78,920
2021-08-03	48.6	48.4	48.6	48.4	0.00%	8	90	4,364
2021-08-02	46.6	48.4	48.4	46.6	+0.83%	9	260	12,404
2021-07-30	48.6	48	48.8	47.6	-0.83%	16	1,220	58,608
2021-07-29	46.4	48.4	48.6	46	+1.26%	49	1,300	61,172
2021-07-28	47.6	47.8	47.8	47	+0.84%	27	570	27,066
2021-07-27	47.2	47.4	47.8	47.2	-0.84%	16	580	27,422
2021-07-26	45.8	47.8	47.8	45.8	+1.27%	38	920	43,568
2021-07-23	46.8	47.2	47.2	45.2	0.00%	55	1,920	88,630
2021-07-22	47.4	47.2	47.4	47.2	-0.42%	11	130	6,154
2021-07-21	47.6	47.4	48	46.8	0.00%	42	1,040	49,246
2021-07-20	48.6	47.4	48.6	46.2	-0.84%	32	1,390	65,202
2021-07-19	49	47.8	49	45.4	-2.05%	104	5,850	276,074
2021-07-16	49	48.8	49	47.6	-2.79%	163	4,770	230,740
2021-07-15	50.4	50.2	50.6	49.8	-0.79%	72	4,460	224,466
2021-07-14	50.6	50.6	50.8	49.4	0.00%	55	2,030	101,694
2021-07-13	49.8	50.6	50.6	49.8	+1.61%	39	1,930	97,574
2021-07-12	51	49.8	51	48.6	-2.35%	149	7,910	393,922
2021-07-09	51	51	51.4	50.8	0.00%	21	1,300	66,434
2021-07-08	51	51	51.6	50.4	-0.39%	52	3,390	172,606
2021-07-07	51	51.2	51.4	51	0.00%	19	3,870	198,872
2021-07-06	51.2	51.2	51.6	51	+0.39%	22	17,860	914,476
2021-07-05	51	51	51.4	50.2	-0.39%	60	1,640	83,376
2021-07-02	51.2	51.2	51.2	51.2	-0.78%	5	80	4,096
2021-07-01	51.6	51.6	51.6	51	+0.78%	10	300	15,470
2021-06-30	51.6	51.2	51.6	51.2	-0.39%	6	1,500	76,808
2021-06-29	51.8	51.4	51.8	51	0.00%	17	700	35,938
2021-06-28	51.8	51.4	51.8	51	0.00%	25	2,220	113,662
2021-06-25	51.4	51.4	51.8	51.2	-1.15%	27	1,870	96,086
2021-06-24	52	52	52	51.4	0.00%	17	760	39,196
2021-06-23	52.4	52	52.4	51.6	0.00%	11	470	24,416
2021-06-22	51.8	52	52	51.4	+1.17%	17	2,340	120,580
2021-06-21	51.6	51.4	51.8	51.4	-0.77%	10	270	13,894
2021-06-18	51.6	51.8	52	51.2	+0.39%	25	740	38,218
2021-06-17	52.4	51.6	52.4	51.6	-0.77%	18	680	35,436
2021-06-16	52	52	52	51.6	+0.78%	23	1,510	78,322
2021-06-15	52.6	51.6	52.6	51.6	-0.77%	43	5,060	263,034
2021-06-14	52.4	52	52.4	51.8	+0.39%	36	2,230	116,770
2021-06-11	52.2	51.8	52.2	51.4	0.00%	23	2,080	107,692
2021-06-10	52	51.8	52	51.6	0.00%	8	770	40,024
2021-06-09	51.6	51.8	52	51.6	+0.39%	16	5,300	274,512
2021-06-08	51.8	51.6	51.8	51.6	0.00%	11	2,770	142,962
2021-06-07	52	51.6	52.2	51.2	-0.77%	43	2,980	153,332
2021-06-04	51.6	52	52	51.6	+0.78%	9	500	25,844
2021-06-03	52	51.6	52	51.6	-0.77%	13	680	35,282
2021-06-02	52	52	52	51.8	0.00%	10	830	43,156
2021-06-01	51.6	52	52.2	51.6	+0.39%	15	280	14,576
2021-05-31	51.8	51.8	52	51.6	-0.38%	15	440	22,806
2021-05-28	51.8	52	52	51.4	+0.78%	18	450	23,336
2021-05-27	51.8	51.6	52	51	-0.77%	30	1,370	70,136
2021-05-26	52.6	52	52.6	51.6	-0.38%	15	2,670	138,890
2021-05-25	52.4	52.2	53.8	52	-0.38%	38	3,230	170,450
2021-05-24	53	52.4	53	52	+0.77%	33	2,590	135,422
2021-05-21	53	52	53	52	-1.52%	56	2,020	105,920
2021-05-20	52.4	52.8	54.8	51.8	+1.54%	64	4,260	226,644
2021-05-19	52.8	52	53	52	-0.38%	16	610	31,934
2021-05-18	51.8	52.2	53	51.8	+0.77%	27	1,090	57,438
2021-05-17	52.2	51.8	53	51.6	0.00%	64	5,800	302,706
2021-05-14	52	51.8	52.2	51	+0.39%	93	6,160	317,634
2021-05-13	52	51.6	52.8	51	-2.27%	91	9,740	499,188
2021-05-12	50.8	52.8	55	50.8	+4.35%	259	19,530	1,030,436
2021-05-11	50.8	50.6	50.8	50.4	-0.39%	8	90	4,556
2021-05-10	50.6	50.8	50.8	50.6	0.00%	2	30	1,522
2021-05-07	50.6	50.8	50.8	50.4	-0.39%	15	350	17,704
2021-05-06	51	51	51	50.4	0.00%	10	300	15,266
2021-05-05	51	51	51	50.4	0.00%	13	430	21,852
2021-05-04	51	51	51	51	0.00%	5	210	10,710
2021-04-30	50.6	51	51	50.6	+0.79%	8	340	17,212
2021-04-29	51	50.6	51	50.4	-0.78%	16	210	10,636
2021-04-28	51	51	51	51	0.00%	3	30	1,530
2021-04-27	50.8	51	51	50.8	-0.39%	4	50	2,542
2021-04-26	50.6	51.2	51.2	50	-0.39%	52	2,940	148,698
2021-04-23	51.2	51.4	51.4	51	+0.39%	8	210	10,780
2021-04-22	51	51.2	51.2	51	+0.39%	10	420	21,426
2021-04-21	50.8	51	51	50.4	-0.78%	37	11,540	582,918
2021-04-20	51.6	51.4	54.2	50.8	+1.18%	120	17,400	910,754
2021-04-19	51	50.8	51	50.8	0.00%	2	210	10,708
2021-04-16	51.2	50.8	51.4	50.8	+0.40%	7	110	5,618
2021-04-15	50.6	50.6	52.4	50.6	-1.17%	34	4,390	227,136
2021-04-14	50.6	51.2	51.2	50.6	+0.39%	20	4,820	245,974
2021-04-13	51	51	51	51	0.00%	1	150	7,650
2021-04-12	50.4	51	51	50.4	0.00%	13	970	49,150
2021-04-09	51	51	51	50.6	0.00%	4	350	17,726
2021-04-08	50.4	51	51	50.4	+0.79%	6	500	25,416
2021-04-07	50.6	50.6	51	50.6	-0.78%	21	860	43,524
2021-04-06	50.8	51	51	50.8	+0.39%	13	1,150	58,432
2021-04-05	51.2	50.8	51.2	50.8	0.00%	8	450	22,902
2021-04-02	50.8	50.8	50.8	50.4	-0.78%	20	790	39,976
2021-04-01	51.2	51.2	51.4	50.8	+1.19%	13	1,310	66,586
2021-03-31	51	50.6	51.2	50.4	+0.40%	31	2,980	151,476
2021-03-30	50.8	50.4	51.2	50.4	0.00%	19	340	17,304
2021-03-29	50.8	50.4	50.8	50.4	-0.79%	12	500	25,264
2021-03-26	50.8	50.8	50.8	50.6	+0.40%	9	190	9,640
2021-03-25	51	50.6	51	50.6	-0.39%	7	130	6,614
2021-03-24	50.6	50.8	50.8	50.4	-0.39%	6	110	5,560
2021-03-23	51	51	51.6	51	+0.79%	9	130	6,662
2021-03-22	50.4	50.6	51.2	50.4	-0.39%	11	170	8,606
2021-03-19	50.6	50.8	51.8	50.2	+0.40%	53	1,360	69,396
2021-03-18	50.6	50.6	50.6	50.2	0.00%	11	180	9,098
2021-03-17	50.8	50.6	50.8	50.6	-0.39%	3	30	1,520
2021-03-16	50.8	50.8	50.8	50.8	0.00%	2	20	1,016
2021-03-15	51	50.8	51	50.8	0.00%	6	90	4,588
2021-03-12	50.4	50.8	51	50.2	-0.39%	23	610	30,928
2021-03-11	51	51	51	49.8	0.00%	23	650	32,868
2021-03-10	50.6	51	51.2	50.6	0.00%	16	280	14,264
2021-03-09	50.2	51	51	50.2	0.00%	30	1,010	51,142
2021-03-05	50.8	51	51.2	50.4	+0.79%	11	240	12,218
2021-03-04	50.4	50.6	50.6	50	-0.39%	22	490	24,670
2021-03-03	50.8	50.8	51	50.8	0.00%	15	410	20,854
2021-03-02	50.2	50.8	50.8	50.2	+0.40%	11	320	16,218
2021-03-01	50.6	50.6	50.8	50.4	0.00%	17	2,210	111,840
2021-02-26	50.8	50.6	50.8	49.2	-1.17%	45	2,050	102,822
2021-02-25	51.2	51.2	51.4	51	0.00%	8	460	23,534
2021-02-24	51.8	51.2	51.8	50.8	-1.16%	22	3,970	201,968
2021-02-22	51.8	51.8	51.8	50.8	+0.39%	5	70	3,604
2021-02-20	51.4	51.6	52.2	50.2	0.00%	65	2,610	134,080
2021-02-19	50.4	51.6	52.4	50.4	+1.98%	83	5,090	262,232
2021-02-18	50.6	50.6	51.4	50.6	+0.40%	19	990	50,250
2021-02-17	50.4	50.4	53.4	50.4	+0.40%	125	7,670	394,896
2021-02-16	51.2	50.2	51.2	49	-1.95%	57	3,020	151,352
2021-02-15	51.4	51.2	51.4	50	0.00%	49	4,750	239,106
2021-02-12	51.2	51.2	51.2	51	0.00%	8	670	34,276
2021-02-11	51	51.2	51.2	51	-1.16%	3	40	2,042
2021-02-10	51.4	51.8	51.8	51.2	+1.17%	10	360	18,488
2021-02-09	50.8	51.2	51.4	50.8	-0.39%	10	670	34,304
2021-02-08	51	51.4	52	50.6	0.00%	58	4,920	252,316
2021-02-05	51	51.4	51.4	51	+0.39%	15	360	18,372
2021-02-04	51.2	51.2	51.6	51.2	+0.39%	28	1,840	94,286
2021-02-03	50.8	51	51	50.8	-0.39%	11	240	12,220
2021-02-02	50.8	51.2	51.2	50.8	+0.39%	6	70	3,578
2021-02-01	51.2	51	51.2	51	0.00%	7	80	4,088
2021-01-29	51.5	51	51.5	50.5	-0.97%	13	1,230	62,395
2021-01-28	51	51.5	51.5	51	+0.98%	10	300	15,305
2021-01-27	51.5	51	51.5	51	0.00%	8	860	44,110
2021-01-26	51	51	51.5	50.5	-0.97%	37	2,030	103,505
2021-01-25	52	51.5	52	51.5	0.00%	14	2,120	109,485
2021-01-22	51.5	51.5	52	51	-0.96%	44	7,150	365,760
2021-01-21	52.5	52	52.5	51.5	-0.95%	27	2,210	114,795
2021-01-20	51	52.5	53	51	+1.94%	53	5,910	306,045
2021-01-19	52	51.5	52.5	51	-0.96%	118	13,510	699,650
2021-01-18	53	52	60	51.5	0.00%	591	110,860	6,080,095
2021-01-15	50.5	52	54	50.5	+1.96%	248	32,530	1,704,535
2021-01-14	50.5	51	51	50.5	0.00%	14	1,210	61,600
2021-01-13	51	51	51	50.5	0.00%	10	410	20,760
2021-01-12	51	51	51	50.5	0.00%	21	730	37,085
2021-01-11	50.5	51	51	49.5	+0.99%	73	16,230	813,460
2021-01-08	51	50.5	51	50	0.00%	43	2,620	132,545
2021-01-06	50.5	50.5	51	50.5	0.00%	15	770	39,000
2021-01-05	51	50.5	51	50.5	-0.98%	25	1,770	89,730
2021-01-04	50.5	51	51	50.5	0.00%	12	500	25,375

Архив котировок акции KGKC по годам

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