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)
2022-12-30	32.8	33.4	33.4	32.6	+0.60%	24	1,970	64,618
2022-12-29	33.2	33.2	33.2	32.4	-0.60%	52	5,850	191,862
2022-12-28	33.2	33.4	33.4	32.8	+1.21%	32	680	22,566
2022-12-27	33.6	33	34	32.4	-0.60%	72	8,230	270,464
2022-12-26	33.6	33.2	37.6	32.4	-1.19%	248	26,280	902,156
2022-12-23	33.4	33.6	33.8	33.2	0.00%	22	500	16,766
2022-12-22	33.8	33.6	34	33.4	-1.75%	42	1,720	57,810
2022-12-21	34	34.2	36.2	33.4	-0.58%	198	18,490	652,970
2022-12-20	33.2	34.4	35.4	33	+4.24%	279	21,820	752,534
2022-12-19	33.6	33	33.8	33	-0.60%	40	2,160	72,426
2022-12-16	33.6	33.2	33.6	32.6	-0.60%	20	490	16,178
2022-12-15	33.8	33.4	33.8	33	-1.18%	53	2,710	90,980
2022-12-14	32.8	33.8	33.8	32.4	+4.32%	83	4,220	140,342
2022-12-13	33	32.4	33.4	32.4	-1.82%	113	3,510	114,930
2022-12-12	33	33	33.4	31.2	0.00%	212	15,780	513,382
2022-12-09	33.6	33	33.8	31.6	-1.79%	170	15,910	513,668
2022-12-08	34.2	33.6	34.2	33	-1.75%	142	16,830	564,672
2022-12-07	34.6	34.2	34.6	33.6	-2.29%	84	5,850	199,312
2022-12-06	35	35	35	34.4	+1.16%	18	680	23,536
2022-12-05	35.4	34.6	35.8	34.2	-1.70%	86	7,420	257,888
2022-12-02	34.8	35.2	37.4	34.6	+1.73%	116	8,810	318,676
2022-12-01	34.8	34.6	35	34.6	-1.70%	51	4,130	143,474
2022-11-30	35.2	35.2	35.2	34.8	+0.57%	37	1,370	47,936
2022-11-29	35.2	35	35.2	34.8	+0.57%	31	780	27,356
2022-11-28	35	34.8	35.2	34.4	-0.57%	53	2,130	73,796
2022-11-25	34.6	35	35.4	34.2	+1.16%	79	3,280	114,338
2022-11-24	34	34.6	37.8	34	+1.76%	212	16,000	567,820
2022-11-23	33.2	34	34.8	33.2	+1.19%	136	7,440	252,606
2022-11-22	34.2	33.6	34.4	33	-1.18%	151	12,940	436,114
2022-11-21	35.8	34	35.8	31	-4.49%	467	40,000	1,345,728
2022-11-18	36	35.6	36	35.6	-1.11%	10	1,640	58,640
2022-11-17	36.2	36	36.2	35	-0.55%	24	1,070	38,144
2022-11-16	35.6	36.2	37.4	34.2	+1.69%	93	9,490	340,804
2022-11-15	36	35.6	36.2	35.4	-1.11%	40	3,900	140,114
2022-11-14	35.4	36	37.6	35.2	+2.86%	73	7,140	262,214
2022-11-11	35.4	35	35.6	34.4	-0.57%	37	1,110	38,820
2022-11-10	35.2	35.2	36	35	-0.56%	32	1,440	50,764
2022-11-09	34.6	35.4	35.4	34.6	+2.31%	26	550	19,276
2022-11-08	35.4	34.6	35.4	34.6	-1.70%	52	13,650	477,536
2022-11-07	34.6	35.2	35.2	33.6	+1.15%	80	6,560	228,028
2022-11-03	34.4	34.8	35.2	34.4	+1.75%	35	2,210	76,612
2022-11-02	34	34.2	34.4	34	+0.59%	27	1,470	50,246
2022-11-01	34.4	34	35.2	33.6	-1.16%	84	7,440	253,754
2022-10-31	35	34.4	35	34.2	-2.27%	36	3,190	109,996
2022-10-28	34.4	35.2	37	34.4	+1.15%	143	24,450	863,728
2022-10-27	34	34.8	34.8	33.6	+1.75%	23	740	25,310
2022-10-26	34.2	34.2	34.6	34.2	0.00%	18	260	8,938
2022-10-25	33.6	34.2	34.2	33.6	+1.18%	16	410	13,912
2022-10-24	33.6	33.8	33.8	33.6	+0.60%	4	100	3,376
2022-10-21	33.4	33.6	33.8	33	0.00%	16	210	7,002
2022-10-20	33.6	33.6	33.8	33	0.00%	19	410	13,698
2022-10-19	33.8	33.6	34	33.6	-0.59%	7	170	5,766
2022-10-18	33.6	33.8	33.8	33.4	+1.81%	9	400	13,442
2022-10-17	33.2	33.2	34.8	33.2	0.00%	33	1,840	62,380
2022-10-14	33.6	33.2	33.6	32.6	-0.60%	16	530	17,470
2022-10-13	33.4	33.4	33.6	33	+1.21%	16	590	19,682
2022-10-12	33.4	33	33.4	33	-1.20%	15	360	11,948
2022-10-11	33.4	33.4	33.6	33.2	0.00%	7	200	6,690
2022-10-10	33.8	33.4	33.8	32.4	-1.76%	28	1,160	38,238
2022-10-07	34.4	34	34.4	34	-0.58%	5	110	3,760
2022-10-06	34.2	34.2	34.4	34	+1.79%	7	210	7,188
2022-10-05	34.6	33.6	34.6	33.4	-2.89%	19	470	15,912
2022-10-04	35	34.6	35	34	-0.57%	18	420	14,438
2022-10-03	34.8	34.8	34.8	34.8	+1.16%	2	20	696
2022-09-30	35.2	34.4	35.2	33.2	+0.58%	25	760	25,774
2022-09-29	34.2	34.2	35.4	34	+0.59%	22	430	14,762
2022-09-28	34.2	34	36.4	33.8	-0.58%	35	610	21,272
2022-09-27	32	34.2	35.6	31.8	-1.16%	20	240	8,092
2022-09-26	36.4	34.6	36.4	30.4	-4.95%	45	2,050	71,866
2022-09-23	36.6	36.4	37.2	36.4	-2.67%	17	2,240	81,850
2022-09-22	37.6	37.4	37.6	36.4	+2.19%	9	330	12,094
2022-09-21	36.8	36.6	36.8	36	-2.14%	20	980	35,760
2022-09-20	39.2	37.4	39.2	37	-4.59%	63	4,110	155,484
2022-09-19	38.6	39.2	39.2	38	+0.51%	46	2,000	76,982
2022-09-16	38.8	39	39.4	38.6	-0.51%	11	220	8,568
2022-09-15	39.2	39.2	39.6	37.2	-1.01%	154	11,160	429,140
2022-09-14	38.6	39.6	41.8	38.2	+2.59%	143	10,940	441,482
2022-09-13	38.6	38.6	40	37.8	0.00%	60	2,300	89,282
2022-09-12	39	38.6	39.6	37	-1.53%	69	2,120	80,932
2022-09-09	39.6	39.2	40	38.2	+0.51%	54	1,680	65,460
2022-09-08	39	39	40.4	38	-2.01%	45	960	37,526
2022-09-07	39.6	39.8	44	39.2	+2.05%	174	8,510	351,754
2022-09-06	38.8	39	39.8	38.8	0.00%	20	600	23,458
2022-09-05	38.6	39	40.8	38.6	+1.04%	36	430	16,910
2022-09-02	38.8	38.6	38.8	38.2	-0.52%	13	270	10,432
2022-09-01	38.4	38.8	38.8	38.4	+1.57%	11	200	7,730
2022-08-31	38.4	38.2	38.8	38	+0.53%	12	190	7,304
2022-08-30	37.8	38	38.8	37.4	+0.53%	29	690	26,278
2022-08-29	38	37.8	40.8	37.4	-3.08%	88	3,430	133,598
2022-08-26	39	39	39.4	38	+1.04%	13	160	6,194
2022-08-25	38.8	38.6	39.4	38.6	-1.03%	9	200	7,792
2022-08-24	38.8	39	39.8	37.8	+3.72%	25	450	17,364
2022-08-23	39.4	37.6	39.8	37.6	-0.53%	44	1,150	44,496
2022-08-22	38.2	37.8	38.6	37	+1.61%	11	450	17,038
2022-08-19	36.6	37.2	39.8	36.6	0.00%	60	1,880	72,074
2022-08-18	39	37.2	39	37	-1.59%	24	590	22,610
2022-08-17	38	37.8	38	37.2	+1.61%	9	150	5,686
2022-08-16	37.2	37.2	37.2	37.2	0.00%	3	80	2,976
2022-08-15	36.8	37.2	37.2	36.8	-0.53%	6	90	3,332
2022-08-12	37.4	37.4	37.4	37.4	-0.53%	2	20	748
2022-08-11	36.4	37.6	37.6	36.4	+1.62%	10	290	10,782
2022-08-10	37	37	37.2	36.4	+1.09%	9	140	5,178
2022-08-09	36.2	36.6	36.6	36	-0.54%	9	180	6,514
2022-08-08	35.6	36.8	36.8	35.6	+1.66%	5	910	33,298
2022-08-05	37	36.2	37	36.2	-1.63%	5	190	6,890
2022-08-04	37	36.8	37	36.8	-0.54%	4	50	1,846
2022-08-03	37.8	37	37.8	36.4	-2.12%	26	1,350	49,806
2022-08-02	36.8	37.8	39	36.8	+3.85%	62	1,660	62,900
2022-08-01	36.4	36.4	36.4	36.4	-0.55%	2	70	2,548
2022-07-29	37	36.6	37	36.6	0.00%	8	130	4,774
2022-07-28	37	36.6	37	36.6	-0.54%	2	20	736
2022-07-27	36.4	36.8	37	36.4	+1.10%	23	550	20,174
2022-07-26	35.8	36.4	36.4	35.8	+1.11%	13	440	15,914
2022-07-25	35.6	36	36	35.6	0.00%	18	190	6,832
2022-07-22	36	36	36.4	35.6	-0.55%	15	290	10,408
2022-07-21	36.8	36.2	36.8	36	-1.63%	11	1,290	46,754
2022-07-20	36.8	36.8	37.2	36.8	-0.54%	6	80	2,948
2022-07-19	36.8	37	37.4	36.8	+0.54%	21	1,470	54,518
2022-07-18	36.4	36.8	36.8	36.4	+1.10%	14	540	19,706
2022-07-15	37.4	36.4	42	36.4	-1.62%	189	10,020	384,506
2022-07-14	37	37	37	37	0.00%	8	1,040	38,480
2022-07-13	37.2	37	37.2	37	0.00%	2	30	1,112
2022-07-12	37.6	37	37.6	37	-1.07%	7	450	16,690
2022-07-11	37.6	37.4	37.6	37.4	-0.53%	2	20	750
2022-07-08	37.6	37.6	37.6	37.6	0.00%	3	30	1,128
2022-07-07	37.6	37.6	37.6	37.2	-1.05%	10	370	13,860
2022-07-06	37.2	38	38	37	-0.52%	16	810	30,352
2022-07-04	38.2	38.2	38.2	37.8	0.00%	5	140	5,322
2022-07-01	38.2	38.2	38.6	38.2	-0.52%	18	230	8,830
2022-06-30	38.8	38.4	38.8	38.2	0.00%	9	90	3,454
2022-06-29	38.4	38.4	38.4	38.4	-1.03%	2	70	2,688
2022-06-28	38.8	38.8	38.8	38.6	0.00%	7	140	5,430
2022-06-27	38.8	38.8	38.8	38.6	+0.52%	6	60	2,324
2022-06-24	39.2	38.6	39.2	38.6	-0.52%	9	120	4,666
2022-06-23	38.6	38.8	38.8	38.4	0.00%	11	180	6,954
2022-06-22	39.2	38.8	39.2	38.8	0.00%	8	210	8,188
2022-06-21	39	38.8	39.2	38.8	+1.04%	8	120	4,672
2022-06-20	38.6	38.4	39.4	38.2	+0.52%	35	1,290	49,996
2022-06-17	38.2	38.2	38.2	38.2	+0.53%	7	250	9,550
2022-06-16	38	38	38.4	37.8	0.00%	14	290	11,064
2022-06-15	37.6	38	38	37.6	+1.06%	11	770	29,056
2022-06-14	37.4	37.6	37.6	37	-0.53%	7	410	15,190
2022-06-10	37.2	37.8	38.4	37	+2.16%	37	2,430	91,284
2022-06-09	39.2	37	39.6	35.8	-5.61%	80	3,070	114,064
2022-06-08	39	39.2	39.2	38.6	0.00%	11	430	16,724
2022-06-07	39.2	39.2	39.2	39.2	+1.03%	3	50	1,960
2022-06-06	38.8	38.8	38.8	38.8	-1.02%	1	20	776
2022-06-03	39	39.2	39.2	38.8	+0.51%	8	150	5,860
2022-06-02	40	39	40	38.6	+0.52%	20	550	21,644
2022-06-01	38.8	38.8	39.2	37.2	-1.02%	69	2,580	99,460
2022-05-31	39	39.2	39.2	38.8	0.00%	4	70	2,726
2022-05-27	39	39.2	39.2	38.6	0.00%	25	940	36,562
2022-05-26	38.8	39.2	39.4	38.8	0.00%	27	370	14,464
2022-05-25	38.8	39.2	39.2	38.8	+0.51%	4	40	1,560
2022-05-24	39.2	39	39.4	39	-0.51%	18	260	10,154
2022-05-23	39.4	39.2	39.6	39.2	-0.51%	6	60	2,360
2022-05-20	39.6	39.4	39.6	39.4	-0.51%	11	1,220	48,246
2022-05-19	38.2	39.6	39.6	38.2	+2.59%	34	990	38,670
2022-05-18	38.6	38.6	39	38	-1.03%	30	1,870	71,704
2022-05-17	39	39	39	38.4	+0.52%	6	90	3,498
2022-05-16	38.8	38.8	38.8	38.6	+0.52%	12	550	21,294
2022-05-13	38.8	38.6	39	38.4	0.00%	13	450	17,418
2022-05-12	38.8	38.6	38.8	38.6	-0.52%	2	20	774
2022-05-11	38.8	38.8	38.8	38.8	+0.52%	2	40	1,552
2022-05-06	39	38.6	39	38.6	-1.03%	3	70	2,712
2022-05-05	38.8	39	39	38.6	0.00%	12	950	36,834
2022-05-04	39.6	39	39.6	38.8	-1.02%	12	400	15,582
2022-04-29	39.4	39.4	39.4	39.4	+0.51%	3	50	1,970
2022-04-28	39.4	39.2	39.4	39.2	+0.51%	2	20	786
2022-04-27	39.2	39	39.2	39	+0.52%	8	150	5,858
2022-04-26	39	38.8	39.2	38.8	-0.51%	6	100	3,900
2022-04-25	39.4	39	39.6	38.6	-2.50%	15	1,670	65,132
2022-04-22	40	40	40	40	0.00%	1	10	400
2022-04-21	39.4	40	40	39.2	0.00%	9	150	5,944
2022-04-20	39.2	40	40	38.8	+1.52%	10	500	19,716
2022-04-19	39.2	39.4	40	39	0.00%	23	1,300	50,972
2022-04-18	40.4	39.4	40.4	39.4	-1.01%	28	650	25,808
2022-04-15	40.2	39.8	40.2	39.8	+0.51%	11	550	22,020
2022-04-14	40.4	39.6	40.8	39.6	-1.98%	29	1,170	46,834
2022-04-13	40.6	40.4	41.2	40.4	-1.94%	19	250	10,172
2022-04-12	41	41.2	41.2	40.2	+1.48%	20	1,100	44,562
2022-04-11	41	40.6	41.4	40.6	-1.46%	20	3,490	142,432
2022-04-08	40.8	41.2	41.8	40.8	+0.49%	22	400	16,478
2022-04-07	42	41	42.8	41	-0.97%	35	1,850	76,934
2022-04-06	43.2	41.4	44.6	40.2	-6.76%	143	14,300	590,696
2022-04-05	42.4	44.4	49.6	41	+8.29%	388	38,030	1,742,592
2022-04-04	43	41	43.8	39.6	0.00%	32	1,150	46,394
2022-04-01	37.2	41	44	37.2	+2.50%	36	3,030	121,534
2022-03-31	48	40	48	32.6	+0.50%	45	1,020	41,528
2022-03-30	27.4	39.8	48.4	27.4	+5.29%	22	820	33,198
2022-03-29	34.6	37.8	39	25.6	+8.62%	18	480	17,216
2022-03-28	35.2	34.8	35.4	34	-10.31%	13	540	18,716
2022-02-25	41.4	38.8	43.8	34.8	+19.75%	23	520	18,936
2022-02-24	40.2	32.4	40.2	28.8	-20.59%	21	520	17,280
2022-02-22	42.6	40.8	43	29.6	-5.12%	43	1,370	55,716
2022-02-21	44.2	43	44.2	43	-2.71%	26	1,160	50,528
2022-02-18	44.2	44.2	45.2	44.2	-0.90%	17	480	21,406
2022-02-17	45.2	44.6	45.4	44	-1.33%	14	390	17,452
2022-02-16	44.6	45.2	45.8	44.6	+1.35%	14	500	22,678
2022-02-15	44.2	44.6	44.6	44	0.00%	5	80	3,538
2022-02-14	44.8	44.6	44.8	43.8	-0.45%	18	450	19,874
2022-02-11	45	44.8	45	44	-0.44%	18	740	32,672
2022-02-10	45	45	45	44.2	0.00%	18	960	42,928
2022-02-09	44.6	45	45.4	44.4	+1.35%	11	130	5,856
2022-02-08	45.4	44.4	45.4	44.4	-1.33%	10	180	8,008
2022-02-07	44.8	45	45	44.4	+0.90%	4	50	2,242
2022-02-04	44.6	44.6	45.4	44.6	-0.89%	6	70	3,146
2022-02-03	45.2	45	45.2	44.6	0.00%	8	130	5,866
2022-02-02	45.2	45	45.4	44.6	-0.44%	15	410	18,468
2022-02-01	44.8	45.2	46.4	44	+0.89%	34	1,150	51,578
2022-01-31	45.6	44.8	45.8	44.8	+0.45%	22	990	44,716
2022-01-28	46	44.6	46	44.6	-2.19%	31	3,500	156,370
2022-01-27	44.8	45.6	45.6	44.8	0.00%	8	280	12,724
2022-01-26	44.8	45.6	45.6	44.8	+1.79%	6	80	3,628
2022-01-25	44.2	44.8	45	43.6	-0.44%	11	200	8,856
2022-01-24	45	45	46	44.4	-1.32%	21	390	17,504
2022-01-21	45.4	45.6	45.6	45	+0.44%	12	250	11,278
2022-01-20	45.8	45.4	46.4	45.4	-0.87%	8	190	8,674
2022-01-19	45.4	45.8	46	45.4	+0.44%	7	100	4,574
2022-01-18	45.8	45.6	45.8	45.6	-0.44%	8	240	10,966
2022-01-17	46.4	45.8	46.4	45.8	0.00%	10	1,260	57,950
2022-01-14	48	45.8	48	45.8	-2.97%	24	1,690	77,988
2022-01-13	48	47.2	48	47.2	-2.07%	9	2,030	95,862
2022-01-12	48	48.2	48.2	47.6	-0.41%	9	180	8,644
2022-01-11	47.4	48.4	48.4	47.4	+2.11%	7	90	4,300
2022-01-10	47.6	47.4	48.4	47.4	-0.84%	12	300	14,312
2022-01-06	48.2	47.8	48.2	47.6	-0.83%	3	30	1,436
2022-01-05	47.8	48.2	49	47.8	+0.42%	22	710	34,400
2022-01-04	46.4	48	49.6	46.4	+2.13%	109	9,560	460,558
2022-01-03	46.6	47	47.2	46.6	0.00%	10	270	12,628

Архив котировок акции KGKC по годам

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