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)
2023-12-29	55.8	55.6	56.4	54.4	+1.09%	49	2,020	112,070
2023-12-28	55.8	55	56.8	55	-2.83%	42	4,770	263,780
2023-12-27	55	56.6	57	55	+2.54%	88	9,160	515,564
2023-12-26	56.4	55.2	56.8	55	-1.43%	62	3,800	211,030
2023-12-25	56.2	56	58	53.2	-0.36%	317	26,340	1,458,262
2023-12-22	57.2	56.2	57.4	56	-0.35%	77	4,100	233,242
2023-12-21	55.8	56.4	58.4	55.2	+1.44%	171	15,210	870,144
2023-12-20	56.2	55.6	57.6	52.2	-1.07%	120	10,040	554,838
2023-12-19	56	56.2	60.4	56	-1.40%	176	11,760	680,878
2023-12-18	52.6	57	58.2	52	+9.62%	224	13,240	737,604
2023-12-15	51.6	52	52.6	51.2	+1.56%	22	2,000	103,990
2023-12-14	51.6	51.2	55.4	51	-0.78%	242	22,550	1,192,044
2023-12-13	49.8	51.6	51.8	48.6	+2.79%	171	17,590	886,910
2023-12-12	50	50.2	50.6	49.2	-0.40%	50	3,070	152,280
2023-12-11	51.8	50.4	52.4	50	-4.18%	81	5,550	284,104
2023-12-08	52.6	52.6	53	50.4	-0.38%	98	9,550	495,816
2023-12-07	52.4	52.8	53.2	50.6	0.00%	148	9,300	481,612
2023-12-06	53	52.8	53	52.2	-0.38%	22	960	50,468
2023-12-05	53.2	53	53.4	52.4	-1.49%	70	6,910	364,692
2023-12-04	54.6	53.8	54.6	52.4	-1.82%	90	5,930	316,520
2023-12-01	54	54.8	55	54	+1.11%	52	2,340	127,680
2023-11-30	56.8	54.2	57.8	54.2	-6.87%	202	18,810	1,034,700
2023-11-29	57.4	58.2	59	55.4	+0.34%	137	20,010	1,151,546
2023-11-28	54.6	58	58.4	54.2	+4.32%	137	12,710	720,266
2023-11-27	56.6	55.6	56.6	54.6	-1.77%	134	9,750	540,096
2023-11-24	57.2	56.6	57.8	56.4	-2.08%	51	2,480	141,584
2023-11-23	58.2	57.8	58.2	57.2	-0.69%	60	5,550	318,718
2023-11-22	58.6	58.2	58.6	57.4	-0.68%	80	3,470	202,040
2023-11-21	59.6	58.6	60.2	57.2	-1.68%	191	23,290	1,351,502
2023-11-20	61.4	59.6	62.8	58	-2.30%	279	28,150	1,661,364
2023-11-17	57	61	67.4	56.6	+8.93%	1422	176,780	11,121,646
2023-11-16	55	56	59.4	53.8	+2.19%	287	33,190	1,889,794
2023-11-15	51.2	54.8	57	49.2	+7.03%	185	15,350	830,474
2023-11-14	57.6	51.2	58.8	49	-11.72%	326	26,390	1,394,382
2023-11-13	62.6	58	62.6	58	-7.35%	287	25,840	1,535,614
2023-11-10	65.8	62.6	66.2	60.4	-5.44%	550	46,780	2,910,756
2023-11-09	66.8	66.2	67.4	65.6	0.00%	97	7,220	479,002
2023-11-08	65.8	66.2	67.8	65.2	+0.61%	86	15,510	1,028,660
2023-11-07	66.2	65.8	66.8	65.6	-0.60%	69	5,110	338,882
2023-11-06	65.4	66.2	67	64.6	+1.22%	41	2,950	194,646
2023-11-03	65.6	65.4	65.8	64.2	+0.62%	50	5,110	331,424
2023-11-02	65.8	65	66.8	64.4	-0.91%	84	8,230	539,902
2023-11-01	65.4	65.6	67.2	64.6	+0.61%	220	24,230	1,595,222
2023-10-31	66.8	65.2	67.6	65	-4.12%	151	10,780	708,510
2023-10-30	67	68	68	65.8	+1.80%	90	3,860	258,656
2023-10-27	66.8	66.8	67.8	66.6	0.00%	62	4,290	288,036
2023-10-26	68.4	66.8	69.8	66.2	-2.05%	108	7,200	483,592
2023-10-25	66.8	68.2	69	65.8	+0.59%	161	17,960	1,209,644
2023-10-24	67.2	67.8	68.2	66	+0.59%	99	6,520	436,966
2023-10-23	69	67.4	69	66.6	-0.88%	110	7,770	523,550
2023-10-20	68	68	70.4	66.6	0.00%	151	17,150	1,169,942
2023-10-19	70	68	71	66.6	-3.13%	334	30,630	2,089,794
2023-10-18	71.6	70.2	73.8	66.8	-1.13%	309	22,860	1,580,714
2023-10-17	67.2	71	74.8	66.6	+6.61%	543	46,540	3,281,830
2023-10-16	67.4	66.6	67.6	64.8	-0.60%	190	23,600	1,561,922
2023-10-13	68.4	67	68.4	65.6	-0.89%	285	24,320	1,614,538
2023-10-12	68.2	67.6	68.6	66	-1.17%	77	5,640	378,802
2023-10-11	67.6	68.4	68.8	67.4	+1.48%	29	1,490	101,922
2023-10-10	67.2	67.4	68	66.8	+0.30%	53	2,420	162,222
2023-10-09	68.4	67.2	68.6	66.8	-1.18%	39	1,400	94,622
2023-10-06	68.4	68	69.4	66	-0.58%	77	7,140	480,298
2023-10-05	68	68.4	69	66	-0.87%	42	1,270	86,450
2023-10-04	66	69	69	65.8	+3.92%	109	15,310	1,041,998
2023-10-03	70.4	66.4	70.4	65.8	-3.49%	161	10,390	689,970
2023-10-02	70	68.8	72	68	0.00%	110	10,740	743,878
2023-09-29	70.6	68.8	70.6	67.6	-0.86%	91	7,410	513,654
2023-09-28	69.2	69.4	69.8	68.8	+1.46%	41	3,520	244,542
2023-09-27	67	68.4	70.6	66.2	+2.40%	97	10,220	705,798
2023-09-26	66.6	66.8	68	65	+0.60%	59	2,780	185,046
2023-09-25	64.2	66.4	70	62.8	+5.06%	326	21,480	1,409,482
2023-09-22	62.8	63.2	64.4	60.8	+1.94%	168	14,220	896,834
2023-09-21	63.2	62	66.6	62	-5.49%	96	5,350	341,296
2023-09-20	70	65.6	72	60.2	-5.20%	302	35,070	2,274,670
2023-09-19	74.2	69.2	75.2	68	-6.74%	194	12,040	853,480
2023-09-18	75	74.2	76	73.8	-1.07%	92	5,740	431,118
2023-09-15	71.2	75	75.6	70	+5.34%	181	14,010	1,020,794
2023-09-14	77	71.2	78.2	63.6	-7.05%	497	35,940	2,573,760
2023-09-13	79	76.6	79	75.8	-1.29%	310	27,170	2,081,974
2023-09-12	82.8	77.6	82.8	77.2	-2.76%	260	28,330	2,230,688
2023-09-11	81	79.8	81	74	+1.01%	196	26,740	2,126,280
2023-09-08	85	79	87.8	76.8	-2.47%	395	38,070	3,122,966
2023-09-07	85	81	85	74.4	-4.48%	554	41,740	3,347,516
2023-09-06	86.8	84.8	88	83	-1.85%	268	29,300	2,487,056
2023-09-05	89	86.4	89	82.6	-1.82%	477	56,860	4,824,526
2023-09-04	85	88	89	82.2	+3.53%	346	45,220	3,862,896
2023-09-01	86	85	86	80.8	-0.93%	413	35,270	2,949,624
2023-08-31	87.8	85.8	87.8	85	-0.92%	196	24,500	2,096,630
2023-08-30	88	86.6	88.8	81.8	-0.92%	545	46,340	3,951,618
2023-08-29	79	87.4	94.4	79	+10.91%	2447	274,520	24,647,054
2023-08-28	76.6	78.8	81.2	73.2	+3.68%	613	62,190	4,881,328
2023-08-25	75	76	76	74.4	+3.54%	163	8,060	608,614
2023-08-24	73	73.4	75.4	71.2	-0.27%	181	24,680	1,823,256
2023-08-23	76.2	73.6	78.8	71.6	-3.16%	446	37,030	2,774,508
2023-08-22	72.8	76	76.2	70	+4.68%	508	51,870	3,834,358
2023-08-21	70.4	72.6	74	67.2	+4.91%	528	53,810	3,803,950
2023-08-18	68.6	69.2	69.6	65.4	+2.98%	271	27,840	1,876,268
2023-08-17	72.6	67.2	72.8	67.2	-5.35%	342	26,480	1,817,306
2023-08-16	76.2	71	77.6	66.8	-6.82%	817	74,150	5,311,624
2023-08-15	79	76.2	82	71	-2.31%	433	32,130	2,469,690
2023-08-14	78.8	78	86.2	77	+1.30%	757	83,910	6,781,412
2023-08-11	78	77	81.6	71.4	-1.79%	581	40,250	3,046,212
2023-08-10	91.2	78.4	98.6	64.2	-9.89%	2385	251,840	20,278,488
2023-08-09	67.6	87	87	66.2	+28.70%	3251	464,240	35,706,940
2023-08-08	62.8	67.6	70.2	57.2	+7.64%	1195	184,440	11,817,790
2023-08-07	61.4	62.8	63	59.2	+4.32%	319	42,310	2,630,564
2023-08-04	63.2	60.2	63.8	58.2	-4.44%	550	93,550	5,726,930
2023-08-03	63.8	63	64.8	62	-0.63%	220	20,690	1,299,646
2023-08-02	65.8	63.4	65.8	60.2	-0.63%	367	42,230	2,648,722
2023-08-01	63.6	63.8	65.4	63	+1.59%	198	62,270	3,934,472
2023-07-31	63.6	62.8	65.6	61.8	-0.32%	223	17,160	1,081,582
2023-07-28	64	63	71	61.6	+1.61%	1250	208,070	13,795,396
2023-07-27	56	62	65.4	54.4	+11.91%	1686	225,330	13,392,080
2023-07-26	54.2	55.4	55.4	53.4	+3.36%	293	37,910	2,069,748
2023-07-25	53.4	53.6	54	53	+0.75%	138	25,130	1,347,794
2023-07-24	52.8	53.2	53.6	52.2	+1.92%	134	7,880	418,164
2023-07-21	52.6	52.2	52.6	51.8	0.00%	94	9,730	508,244
2023-07-20	52.8	52.2	53	51.4	-1.51%	179	25,240	1,328,904
2023-07-19	53	53	53.6	52.4	0.00%	132	56,340	2,984,456
2023-07-18	54.6	53	55	52	-0.38%	505	70,680	3,796,272
2023-07-17	53.6	53.2	54.8	52.6	-0.75%	244	18,390	980,410
2023-07-14	53	53.6	54	52.4	+0.75%	144	13,200	704,198
2023-07-13	56.6	53.2	56.8	52.2	-1.85%	614	62,900	3,384,902
2023-07-12	52.4	54.2	57.8	52.4	+3.44%	876	124,930	6,860,684
2023-07-11	52.8	52.4	54.4	51.8	0.00%	253	25,760	1,352,096
2023-07-10	51.4	52.4	52.6	51	+1.55%	140	10,890	565,158
2023-07-07	51.8	51.6	52.4	50.6	-0.39%	112	9,890	506,286
2023-07-06	51.8	51.8	52.8	51	+0.78%	158	11,960	619,046
2023-07-05	52.8	51.4	52.8	50.4	-2.28%	234	15,260	783,732
2023-07-04	52.8	52.6	53	52	-0.38%	91	3,690	193,070
2023-07-03	52.4	52.8	54.6	52	+1.54%	177	17,100	907,394
2023-06-30	52.8	52	54.4	51.2	-1.14%	207	20,700	1,086,966
2023-06-29	52.4	52.6	53.4	51.8	+0.77%	133	10,530	552,080
2023-06-28	52.4	52.2	53.8	51.6	0.00%	119	29,360	1,544,240
2023-06-27	52.4	52.2	52.8	51.2	0.00%	104	18,380	956,312
2023-06-26	52.4	52.2	52.4	51.4	-1.14%	45	2,140	111,154
2023-06-23	53.4	52.8	54	51	-1.12%	403	70,440	3,645,316
2023-06-22	53.8	53.4	53.8	52.4	+0.38%	80	5,520	293,310
2023-06-21	52.6	53.2	54	51.4	+0.38%	268	36,880	1,943,546
2023-06-20	47	53	53	47	+1.53%	345	44,470	2,277,422
2023-06-19	55	52.2	55	50.8	0.00%	188	21,410	1,126,252
2023-06-16	52	52.2	52.2	51.6	+0.38%	72	9,500	494,754
2023-06-15	51.2	52	52.2	51	+1.96%	83	7,210	371,620
2023-06-14	51.4	51	52	50	-1.54%	109	6,580	334,378
2023-06-13	51	51.8	53	50	+1.97%	183	15,650	802,072
2023-06-09	50.4	50.8	51	50.2	-0.39%	39	1,630	82,320
2023-06-08	51.4	51	51.4	50	-0.78%	97	4,830	244,132
2023-06-07	49.6	51.4	51.8	49.6	+3.63%	116	7,060	358,350
2023-06-06	50.6	49.6	50.6	48.8	-0.80%	96	8,030	399,488
2023-06-05	52.2	50	52.2	49.2	-3.47%	340	34,570	1,732,064
2023-06-02	51.4	51.8	53	49.8	+0.78%	224	17,780	916,658
2023-06-01	49.4	51.4	53.6	48	+8.44%	1675	221,500	11,297,842
2023-05-31	48.4	47.4	48.4	46.8	0.00%	133	16,680	794,246
2023-05-30	48	47.4	48	46.8	-0.84%	184	28,160	1,334,026
2023-05-29	48.2	47.8	48.4	46	+0.84%	285	35,310	1,662,608
2023-05-26	49	47.4	49	45.8	+2.16%	388	45,410	2,144,804
2023-05-25	47.2	46.4	47.4	45.8	-0.85%	122	13,500	632,908
2023-05-24	46.2	46.8	47.4	45.6	+0.86%	184	19,500	901,594
2023-05-23	47	46.4	47.4	45.6	-2.11%	118	8,580	395,678
2023-05-22	46.4	47.4	49	46.2	+2.16%	267	21,140	998,512
2023-05-19	47.2	46.4	47.2	45.2	-1.69%	260	19,060	881,654
2023-05-18	48.6	47.2	48.8	43.8	-2.88%	662	46,610	2,164,416
2023-05-17	50.2	48.6	51	47	-3.95%	434	39,530	1,919,472
2023-05-16	52.8	50.6	52.8	48.6	-1.94%	261	11,290	562,738
2023-05-15	54	51.6	54	49.8	+0.39%	127	5,330	278,172
2023-05-12	52.4	51.4	52.8	50.2	-1.91%	206	30,090	1,530,758
2023-05-11	51.6	52.4	54	48.6	+6.94%	321	30,220	1,544,622
2023-05-10	48.2	49	51.6	46.2	+1.24%	222	10,500	521,412
2023-05-08	47.2	48.4	49.4	45.4	+3.42%	82	19,030	916,640
2023-05-05	47.2	46.8	48.2	46.2	-0.85%	48	1,780	83,550
2023-05-04	45.8	47.2	47.4	45	+3.06%	48	1,980	92,656
2023-05-03	47.4	45.8	50.2	43.2	-3.38%	500	40,700	1,910,252
2023-05-02	49.4	47.4	50.2	46	-4.05%	237	9,510	456,276
2023-04-28	50.4	49.4	52.6	49.4	-1.20%	169	22,950	1,171,238
2023-04-27	52	50	53.2	49	-3.47%	120	15,640	796,212
2023-04-26	52.8	51.8	52.8	48.4	0.00%	299	92,110	4,728,946
2023-04-25	48	51.8	52.2	46.4	+11.16%	713	114,410	5,777,326
2023-04-24	45	46.6	47	45	+3.56%	219	22,040	1,019,510
2023-04-21	45.4	45	46.2	44.6	-0.44%	44	3,610	163,032
2023-04-20	44.8	45.2	45.2	44.2	0.00%	47	3,740	167,694
2023-04-19	44.6	45.2	45.2	44.2	+1.35%	67	5,450	244,146
2023-04-18	44.6	44.6	45.4	44.2	0.00%	71	6,400	285,448
2023-04-17	46.4	44.6	46.4	43.6	+0.45%	135	14,790	664,702
2023-04-14	43.8	44.4	44.4	43	+1.37%	45	2,930	127,700
2023-04-13	45	43.8	46.2	43.2	-1.79%	60	7,140	314,784
2023-04-12	43.4	44.6	45.8	42.6	+3.72%	214	19,680	868,910
2023-04-11	44.6	43	44.8	42.6	-2.71%	154	10,250	446,296
2023-04-10	46.4	44.2	47.2	42.6	-0.45%	450	38,410	1,725,968
2023-04-07	42.8	44.4	46.2	42.2	+6.22%	371	36,460	1,598,144
2023-04-06	42.2	41.8	42.6	41.4	-1.42%	97	11,440	481,490
2023-04-05	42	42.4	42.4	41.4	+0.95%	47	3,560	149,398
2023-04-04	42	42	43.6	40.6	0.00%	248	21,160	880,496
2023-04-03	42	42	42	41.2	0.00%	60	5,920	246,900
2023-03-31	41.6	42	42.6	41.4	-0.47%	30	2,840	119,168
2023-03-30	42.2	42.2	42.4	41.2	0.00%	62	4,350	181,386
2023-03-29	43.2	42.2	43.2	41.4	+0.48%	78	9,540	402,054
2023-03-28	42	42	42.6	41.4	+1.45%	95	6,890	287,454
2023-03-27	40.4	41.4	43.2	40.4	+0.49%	232	19,800	831,422
2023-03-24	41	41.2	42.4	40.6	0.00%	177	9,870	408,182
2023-03-23	41.2	41.2	42	40.4	+0.98%	47	2,720	112,292
2023-03-22	40.4	40.8	42.8	40	+1.49%	156	20,490	850,306
2023-03-21	40.8	40.2	41	39.2	-1.47%	118	9,310	370,954
2023-03-20	40.4	40.8	40.8	39	0.00%	222	25,290	1,006,050
2023-03-17	40.6	40.8	40.8	40.2	+0.49%	32	2,800	113,722
2023-03-16	40.8	40.6	41	40.4	0.00%	53	3,870	157,230
2023-03-15	41	40.6	41.2	40.6	-0.98%	41	2,630	107,462
2023-03-14	41.4	41	41.4	40.8	-0.49%	31	3,410	139,516
2023-03-13	41	41.2	41.6	40.8	0.00%	57	2,350	96,544
2023-03-10	41.4	41.2	41.6	40.8	0.00%	65	4,150	171,320
2023-03-09	41	41.2	42.8	40.4	-0.96%	161	9,600	393,122
2023-03-07	42.6	41.6	42.6	40.4	+1.96%	108	4,580	189,592
2023-03-06	40.6	40.8	43.8	39.6	+0.99%	435	39,060	1,614,362
2023-03-03	39.2	40.4	40.4	39.2	+1.00%	80	3,860	153,794
2023-03-02	39.8	40	41	39	+1.01%	155	14,580	579,662
2023-03-01	39.6	39.6	40.8	39	0.00%	156	20,920	826,650
2023-02-28	39.8	39.6	40.6	39.2	0.00%	69	4,330	171,642
2023-02-27	38.6	39.6	41	38.6	+1.54%	142	21,030	831,994
2023-02-24	38.4	39	39	38.4	0.00%	38	2,420	93,778
2023-02-22	38.4	39	39.2	38.4	0.00%	62	6,010	232,902
2023-02-21	39	39	40	38	+0.52%	205	19,010	737,470
2023-02-20	41	38.8	41	37.4	0.00%	373	47,980	1,847,080
2023-02-17	38.8	38.8	48.4	38	+2.65%	3673	414,780	18,015,326
2023-02-16	37.2	37.8	39	36.8	-1.56%	105	6,830	256,958
2023-02-15	39.4	38.4	39.4	36.8	-3.52%	274	33,810	1,289,576
2023-02-14	41	39.8	41	38.6	-1.00%	283	43,660	1,722,804
2023-02-13	36.2	40.2	48.8	36	+11.67%	3542	441,520	19,398,950
2023-02-10	37	36	37	35.8	-2.70%	72	3,090	112,176
2023-02-09	36	37	37	35.6	+2.21%	53	4,080	147,984
2023-02-08	35.2	36.2	36.2	35	+1.69%	195	13,910	496,470
2023-02-07	35.2	35.6	35.6	35	+0.56%	26	970	34,462
2023-02-06	35.2	35.4	35.4	34.2	+0.57%	86	7,040	247,012
2023-02-03	35.6	35.2	36.2	33.2	-2.22%	161	16,620	577,994
2023-02-02	36.2	36	36.6	35.6	+1.12%	53	3,040	110,354
2023-02-01	35.6	35.6	36.6	35.6	0.00%	43	1,240	44,776
2023-01-31	35.2	35.6	35.8	35.2	-0.56%	48	3,240	114,882
2023-01-30	35.2	35.8	35.8	35	+1.13%	26	1,530	54,484
2023-01-27	35.4	35.4	35.4	35.2	+0.57%	19	520	18,388
2023-01-26	35.4	35.2	35.6	34.8	+0.57%	37	4,020	142,320
2023-01-25	34.6	35	35	34.4	+1.74%	59	2,900	100,784
2023-01-24	34.2	34.4	34.8	34.2	0.00%	26	860	29,670
2023-01-23	34.6	34.4	34.6	34	0.00%	30	1,370	46,908
2023-01-20	34.4	34.4	34.6	34.2	-0.58%	8	320	11,022
2023-01-19	34.6	34.6	35.2	34	0.00%	93	10,790	373,952
2023-01-18	34.6	34.6	35.2	34	-1.14%	75	5,470	189,010
2023-01-17	34.6	35	35.8	34.4	0.00%	38	1,950	68,366
2023-01-16	34.8	35	35	34.2	+0.57%	32	1,390	48,262
2023-01-13	34.4	34.8	34.8	34	+0.58%	39	1,730	59,408
2023-01-12	34.8	34.6	35	33.8	0.00%	83	3,820	132,506
2023-01-11	34	34.6	34.8	33.6	+2.37%	69	5,660	192,930
2023-01-10	33.4	33.8	34	33.2	0.00%	50	3,360	113,272
2023-01-09	33.4	33.8	33.8	33.4	+0.60%	28	490	16,452
2023-01-06	33	33.6	33.6	33	0.00%	33	2,250	74,810
2023-01-05	33.6	33.6	33.6	33.2	+1.20%	13	400	13,376
2023-01-04	33.2	33.2	34	32.8	-0.60%	45	3,280	108,840
2023-01-03	33.2	33.4	34.2	33.2	0.00%	30	1,540	51,630

Архив котировок акции KGKC по годам

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