КГК ( Курганская генерирующая компания)
KGKC
43.2 ₽ -0.92% ↓История котировок KGKC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 43.8 | 43.2 | 45 | 42 | -0.92% | 153 | 8,210 | 356,900 |
| 2025-09-12 | 43.6 | 43.6 | 43.8 | 43.6 | 0.00% | 13 | 300 | 13,084 |
| 2025-09-11 | 43.8 | 43.6 | 44 | 43.4 | -1.36% | 14 | 550 | 23,952 |
| 2025-09-10 | 44.4 | 44.2 | 44.6 | 43.4 | +0.91% | 46 | 2,610 | 114,658 |
| 2025-09-09 | 43.6 | 43.8 | 44.4 | 43.4 | +0.92% | 97 | 7,360 | 322,900 |
| 2025-09-08 | 43.2 | 43.4 | 43.8 | 43 | +0.93% | 49 | 1,620 | 70,498 |
| 2025-09-05 | 43 | 43 | 43.6 | 42.8 | 0.00% | 27 | 1,180 | 51,172 |
| 2025-09-04 | 43 | 43 | 43.2 | 42.8 | -0.46% | 12 | 240 | 10,290 |
| 2025-09-03 | 43.2 | 43.2 | 43.2 | 43 | 0.00% | 6 | 70 | 3,020 |
| 2025-09-02 | 43.4 | 43.2 | 43.4 | 43 | -0.92% | 14 | 370 | 16,018 |
| 2025-09-01 | 43.8 | 43.6 | 43.8 | 43 | +1.40% | 31 | 1,390 | 60,054 |
| 2025-08-29 | 42.4 | 43 | 44 | 42 | +1.42% | 94 | 2,360 | 101,364 |
| 2025-08-28 | 42.2 | 42.4 | 42.4 | 42 | 0.00% | 23 | 2,270 | 95,834 |
| 2025-08-27 | 42.6 | 42.4 | 44 | 42 | 0.00% | 78 | 4,190 | 178,856 |
| 2025-08-26 | 42.8 | 42.4 | 43.2 | 42.4 | -0.93% | 31 | 1,930 | 82,470 |
| 2025-08-25 | 43 | 42.8 | 43.6 | 41.6 | -1.83% | 94 | 3,420 | 145,436 |
| 2025-08-22 | 43.4 | 43.6 | 43.6 | 42 | +0.93% | 39 | 2,880 | 123,598 |
| 2025-08-21 | 43.4 | 43.2 | 43.4 | 42.8 | 0.00% | 28 | 680 | 29,240 |
| 2025-08-20 | 43.4 | 43.2 | 43.6 | 42.8 | -0.46% | 39 | 680 | 29,358 |
| 2025-08-19 | 41.8 | 43.4 | 43.4 | 41.6 | +3.83% | 111 | 5,730 | 244,158 |
| 2025-08-18 | 42.2 | 41.8 | 42.6 | 41.8 | -1.42% | 26 | 1,930 | 81,204 |
| 2025-08-15 | 42.4 | 42.4 | 42.8 | 42 | 0.00% | 58 | 1,620 | 68,770 |
| 2025-08-14 | 41.4 | 42.4 | 43.2 | 41 | +1.92% | 65 | 3,010 | 126,022 |
| 2025-08-13 | 41.8 | 41.6 | 42.4 | 41.4 | -0.48% | 43 | 1,680 | 70,110 |
| 2025-08-12 | 41.2 | 41.8 | 43 | 40.6 | +1.46% | 115 | 6,500 | 269,230 |
| 2025-08-11 | 40.2 | 41.2 | 43.6 | 40.2 | +2.49% | 237 | 12,270 | 512,032 |
| 2025-08-08 | 40 | 40.2 | 40.4 | 39.4 | +1.01% | 52 | 2,530 | 100,852 |
| 2025-08-07 | 40 | 39.8 | 40 | 39.2 | +1.02% | 56 | 3,150 | 124,744 |
| 2025-08-06 | 39.4 | 39.4 | 40.4 | 39.2 | -0.51% | 98 | 4,420 | 175,398 |
| 2025-08-05 | 40 | 39.6 | 41.4 | 39 | -1.00% | 160 | 8,620 | 343,400 |
| 2025-08-04 | 39.2 | 40 | 40.2 | 39 | 0.00% | 43 | 2,610 | 103,566 |
| 2025-08-01 | 39.2 | 40 | 40.2 | 39.2 | +0.50% | 53 | 4,000 | 158,788 |
| 2025-07-31 | 39.4 | 39.8 | 39.8 | 39.2 | +2.58% | 22 | 1,250 | 49,530 |
| 2025-07-30 | 40.4 | 38.8 | 40.4 | 38.8 | -3.96% | 81 | 5,760 | 226,102 |
| 2025-07-29 | 38.6 | 40.4 | 41.2 | 38 | +4.66% | 177 | 17,000 | 677,626 |
| 2025-07-28 | 38.6 | 38.6 | 40 | 38.6 | 0.00% | 55 | 5,170 | 202,584 |
| 2025-07-25 | 38.6 | 38.6 | 39.2 | 38.4 | -1.53% | 33 | 1,370 | 52,874 |
| 2025-07-24 | 39.8 | 39.2 | 39.8 | 38.2 | -0.51% | 81 | 6,830 | 264,724 |
| 2025-07-23 | 39 | 39.4 | 40 | 39 | -1.01% | 46 | 6,710 | 267,030 |
| 2025-07-22 | 39.6 | 39.8 | 40 | 37.8 | -0.50% | 167 | 14,060 | 544,376 |
| 2025-07-21 | 39 | 40 | 40 | 39 | +2.56% | 33 | 1,780 | 70,800 |
| 2025-07-18 | 38.4 | 39 | 39 | 38.4 | 0.00% | 8 | 100 | 3,880 |
| 2025-07-17 | 38.8 | 39 | 39.4 | 38 | -1.02% | 45 | 1,950 | 74,716 |
| 2025-07-16 | 37.8 | 39.4 | 40.2 | 36 | +5.35% | 264 | 19,560 | 749,338 |
| 2025-07-15 | 37.6 | 37.4 | 38.2 | 37.2 | +0.54% | 40 | 2,020 | 75,894 |
| 2025-07-14 | 38 | 37.2 | 38 | 37.2 | -0.53% | 32 | 1,030 | 38,678 |
| 2025-07-11 | 38.4 | 37.4 | 39.2 | 37 | -1.58% | 101 | 8,240 | 314,224 |
| 2025-07-10 | 39 | 38 | 40.2 | 37.8 | -2.56% | 119 | 10,010 | 391,862 |
| 2025-07-09 | 37.6 | 39 | 39.2 | 35.2 | +3.72% | 172 | 19,760 | 725,460 |
| 2025-07-08 | 39.4 | 37.6 | 39.4 | 37.6 | -2.08% | 79 | 3,880 | 148,502 |
| 2025-07-07 | 40 | 38.4 | 41.2 | 38.4 | -4.95% | 257 | 30,080 | 1,175,544 |
| 2025-07-04 | 39.4 | 40.4 | 42.8 | 39.2 | +3.06% | 246 | 15,000 | 607,814 |
| 2025-07-03 | 39.6 | 39.2 | 45.6 | 39.2 | -3.45% | 1876 | 175,270 | 7,600,530 |
| 2025-07-02 | 39.8 | 40.6 | 40.6 | 39.8 | +2.53% | 62 | 2,020 | 80,844 |
| 2025-07-01 | 40.2 | 39.6 | 40.6 | 39.6 | -1.00% | 103 | 5,610 | 225,522 |
| 2025-06-30 | 40.2 | 40 | 40.4 | 39.6 | 0.00% | 43 | 1,880 | 75,434 |
| 2025-06-27 | 40.4 | 40 | 40.4 | 40 | +0.50% | 15 | 260 | 10,462 |
| 2025-06-26 | 40 | 39.8 | 40 | 39 | -0.50% | 18 | 740 | 29,386 |
| 2025-06-25 | 40.2 | 40 | 40.2 | 39.8 | 0.00% | 16 | 960 | 38,350 |
| 2025-06-24 | 39.6 | 40 | 40 | 39.4 | +1.01% | 20 | 1,200 | 47,856 |
| 2025-06-23 | 40.4 | 39.6 | 40.6 | 39.2 | -1.00% | 25 | 810 | 32,020 |
| 2025-06-20 | 40.2 | 40 | 40.8 | 38.8 | -0.50% | 65 | 5,310 | 210,554 |
| 2025-06-19 | 41.4 | 40.2 | 41.4 | 39.2 | -2.43% | 63 | 5,000 | 199,168 |
| 2025-06-18 | 41.6 | 41.2 | 41.6 | 41.2 | -0.96% | 15 | 350 | 14,442 |
| 2025-06-17 | 41.8 | 41.6 | 41.8 | 41 | -0.48% | 27 | 710 | 29,398 |
| 2025-06-16 | 41.6 | 41.8 | 42.2 | 41.6 | 0.00% | 37 | 1,190 | 49,636 |
| 2025-06-13 | 41.6 | 41.8 | 42 | 41.4 | +0.97% | 25 | 400 | 16,756 |
| 2025-06-11 | 41 | 41.4 | 41.4 | 40.8 | +0.98% | 26 | 800 | 32,944 |
| 2025-06-10 | 40.8 | 41 | 41 | 40.4 | 0.00% | 38 | 1,330 | 54,206 |
| 2025-06-09 | 41 | 41 | 41.2 | 40.6 | 0.00% | 20 | 270 | 11,044 |
| 2025-06-06 | 41.4 | 41 | 41.8 | 41 | -0.49% | 49 | 1,810 | 74,724 |
| 2025-06-05 | 40.4 | 41.2 | 41.6 | 40.4 | +1.98% | 54 | 2,180 | 89,444 |
| 2025-06-04 | 40.2 | 40.4 | 41.4 | 40 | +0.50% | 54 | 2,980 | 120,720 |
| 2025-06-03 | 40.4 | 40.2 | 40.4 | 40 | +0.50% | 19 | 970 | 38,886 |
| 2025-06-02 | 39.8 | 40 | 40 | 39.8 | +0.50% | 11 | 110 | 4,386 |
| 2025-05-30 | 39.6 | 39.8 | 40 | 39.6 | +0.51% | 25 | 610 | 24,312 |
| 2025-05-29 | 40 | 39.6 | 40 | 39.6 | -1.00% | 22 | 880 | 35,010 |
| 2025-05-28 | 40 | 40 | 40 | 39.8 | 0.00% | 16 | 980 | 39,198 |
| 2025-05-27 | 39.4 | 40 | 40 | 38.8 | -0.50% | 30 | 1,370 | 53,756 |
| 2025-05-26 | 40.4 | 40.2 | 40.4 | 39.2 | 0.00% | 39 | 3,860 | 154,324 |
| 2025-05-23 | 40.6 | 40.2 | 40.6 | 40.2 | 0.00% | 12 | 500 | 20,266 |
| 2025-05-22 | 40.4 | 40.2 | 40.6 | 40 | -0.50% | 29 | 1,020 | 41,246 |
| 2025-05-21 | 40.2 | 40.4 | 40.6 | 40 | +0.50% | 22 | 930 | 37,546 |
| 2025-05-20 | 41 | 40.2 | 41 | 40 | -1.95% | 42 | 1,300 | 52,326 |
| 2025-05-19 | 41.4 | 41 | 41.6 | 40.4 | -0.97% | 29 | 2,220 | 90,482 |
| 2025-05-16 | 41.6 | 41.4 | 41.8 | 41 | 0.00% | 21 | 910 | 37,646 |
| 2025-05-15 | 41.8 | 41.4 | 41.8 | 40.8 | -0.96% | 18 | 1,500 | 61,760 |
| 2025-05-14 | 41.2 | 41.8 | 41.8 | 40 | 0.00% | 36 | 2,190 | 90,162 |
| 2025-05-13 | 42 | 41.8 | 42.2 | 41.2 | +0.48% | 21 | 1,140 | 47,224 |
| 2025-05-12 | 40.2 | 41.6 | 43 | 39.8 | +4.52% | 120 | 10,030 | 411,840 |
| 2025-05-08 | 39.8 | 39.8 | 40.2 | 39 | -0.50% | 29 | 2,100 | 83,298 |
| 2025-05-07 | 39.8 | 40 | 40.2 | 39.2 | +0.50% | 59 | 2,910 | 115,428 |
| 2025-05-06 | 41.6 | 39.8 | 41.8 | 38 | -2.93% | 249 | 23,240 | 921,284 |
| 2025-05-05 | 41.2 | 41 | 41.8 | 40.8 | 0.00% | 46 | 2,990 | 123,196 |
| 2025-05-02 | 41.6 | 41 | 41.8 | 41 | 0.00% | 37 | 1,110 | 46,068 |
| 2025-04-30 | 42.2 | 41 | 42.2 | 41 | -2.84% | 43 | 1,520 | 63,288 |
| 2025-04-29 | 43 | 42.2 | 43 | 42 | -1.40% | 29 | 1,790 | 76,198 |
| 2025-04-28 | 43 | 42.8 | 43.6 | 42.8 | +0.94% | 28 | 1,110 | 47,708 |
| 2025-04-25 | 42 | 42.4 | 43 | 41.8 | +1.44% | 33 | 2,010 | 85,566 |
| 2025-04-24 | 41.6 | 41.8 | 42 | 41.4 | +0.48% | 28 | 1,210 | 50,510 |
| 2025-04-23 | 41.8 | 41.6 | 42 | 41.6 | -1.42% | 23 | 950 | 39,638 |
| 2025-04-22 | 42 | 42.2 | 42.2 | 41.6 | +1.44% | 13 | 220 | 9,254 |
| 2025-04-21 | 41.4 | 41.6 | 42.2 | 41.4 | +0.48% | 20 | 700 | 29,336 |
| 2025-04-18 | 41.8 | 41.4 | 42.2 | 41.4 | -0.96% | 18 | 1,180 | 49,172 |
| 2025-04-17 | 41.8 | 41.8 | 42.4 | 41.6 | +1.46% | 26 | 480 | 20,138 |
| 2025-04-16 | 41.6 | 41.2 | 41.8 | 41.2 | -1.44% | 28 | 1,170 | 48,694 |
| 2025-04-15 | 41.6 | 41.8 | 41.8 | 41 | +1.95% | 32 | 730 | 30,106 |
| 2025-04-14 | 44.6 | 41 | 44.8 | 40.2 | -4.21% | 140 | 9,450 | 392,342 |
| 2025-04-11 | 43.2 | 42.8 | 44 | 42 | +1.42% | 64 | 3,940 | 169,532 |
| 2025-04-10 | 42.2 | 42.2 | 43.4 | 42 | +2.93% | 35 | 1,210 | 51,600 |
| 2025-04-09 | 41.4 | 41 | 42.8 | 40 | -0.97% | 108 | 7,410 | 305,794 |
| 2025-04-08 | 41.2 | 41.4 | 42.6 | 41.2 | +0.49% | 31 | 2,670 | 112,350 |
| 2025-04-07 | 42 | 41.2 | 42.2 | 40.2 | -2.37% | 74 | 4,660 | 192,594 |
| 2025-04-04 | 43.6 | 42.2 | 43.6 | 41.4 | -2.76% | 117 | 6,280 | 266,630 |
| 2025-04-03 | 45.2 | 43.4 | 45.2 | 43.2 | -2.69% | 78 | 8,450 | 370,654 |
| 2025-04-02 | 44.2 | 44.6 | 45 | 44 | 0.00% | 14 | 470 | 20,936 |
| 2025-04-01 | 44 | 44.6 | 45.4 | 43.8 | +2.29% | 61 | 4,970 | 220,910 |
| 2025-03-31 | 44.4 | 43.6 | 45 | 43.6 | -2.68% | 65 | 4,380 | 193,624 |
| 2025-03-28 | 46 | 44.8 | 47.4 | 43.8 | -2.61% | 86 | 4,310 | 195,694 |
| 2025-03-27 | 46 | 46 | 46.4 | 46 | +0.44% | 26 | 580 | 26,760 |
| 2025-03-26 | 47.2 | 45.8 | 47.6 | 45.4 | +0.44% | 81 | 3,020 | 139,110 |
| 2025-03-25 | 46.2 | 45.6 | 47 | 45.4 | -1.30% | 99 | 5,680 | 262,696 |
| 2025-03-24 | 47.4 | 46.2 | 47.6 | 45 | -1.28% | 129 | 8,530 | 396,306 |
| 2025-03-21 | 47.6 | 46.8 | 47.8 | 46.8 | -0.85% | 41 | 1,940 | 91,566 |
| 2025-03-20 | 47.6 | 47.2 | 47.6 | 47.2 | -0.84% | 10 | 570 | 27,076 |
| 2025-03-19 | 47.6 | 47.6 | 47.6 | 47.2 | +0.42% | 27 | 1,010 | 47,834 |
| 2025-03-18 | 47.6 | 47.4 | 47.6 | 47.2 | 0.00% | 16 | 490 | 23,224 |
| 2025-03-17 | 47.4 | 47.4 | 48 | 47.2 | 0.00% | 38 | 1,960 | 93,222 |
| 2025-03-14 | 47.4 | 47.4 | 48.2 | 47.4 | 0.00% | 52 | 4,460 | 213,018 |
| 2025-03-13 | 47.4 | 47.4 | 48 | 47.2 | +0.42% | 28 | 1,360 | 64,708 |
| 2025-03-12 | 47.4 | 47.2 | 48.2 | 47.2 | 0.00% | 34 | 1,660 | 78,952 |
| 2025-03-11 | 47.6 | 47.2 | 47.6 | 47 | -0.42% | 26 | 840 | 39,722 |
| 2025-03-10 | 48 | 47.4 | 48.2 | 47 | -0.84% | 47 | 3,450 | 163,502 |
| 2025-03-07 | 47.8 | 47.8 | 48.2 | 47.4 | +0.84% | 39 | 1,780 | 85,264 |
| 2025-03-06 | 48.2 | 47.4 | 48.4 | 47.4 | -1.66% | 40 | 1,030 | 49,396 |
| 2025-03-05 | 48 | 48.2 | 49 | 47.4 | -0.41% | 63 | 4,130 | 198,314 |
| 2025-03-04 | 47.6 | 48.4 | 48.4 | 47.6 | +1.68% | 33 | 1,180 | 56,786 |
| 2025-03-03 | 47.2 | 47.6 | 47.8 | 47.2 | +0.42% | 36 | 3,040 | 144,828 |
| 2025-02-28 | 47.4 | 47.4 | 47.6 | 47 | 0.00% | 44 | 2,560 | 121,340 |
| 2025-02-27 | 47.8 | 47.4 | 48.6 | 46.8 | -1.25% | 112 | 9,150 | 434,774 |
| 2025-02-26 | 48.6 | 48 | 49.4 | 47.6 | -0.41% | 96 | 8,460 | 412,442 |
| 2025-02-25 | 48.6 | 48.2 | 49.6 | 48.2 | -0.41% | 115 | 4,470 | 217,848 |
| 2025-02-24 | 47.8 | 48.4 | 48.8 | 47.4 | +1.26% | 91 | 5,660 | 272,060 |
| 2025-02-21 | 48 | 47.8 | 48 | 47.2 | +0.42% | 30 | 1,860 | 88,140 |
| 2025-02-20 | 47.6 | 47.6 | 48.2 | 47.6 | 0.00% | 40 | 2,060 | 98,250 |
| 2025-02-19 | 47.8 | 47.6 | 47.8 | 47.4 | -0.42% | 22 | 1,430 | 67,954 |
| 2025-02-18 | 48 | 47.8 | 48 | 47 | -0.42% | 65 | 3,560 | 169,234 |
| 2025-02-17 | 47.4 | 48 | 48.8 | 47.4 | +1.69% | 72 | 3,180 | 153,568 |
| 2025-02-14 | 47.6 | 47.2 | 49 | 46.8 | -0.84% | 172 | 38,920 | 1,855,340 |
| 2025-02-13 | 48 | 47.6 | 48 | 47.4 | +0.85% | 58 | 2,550 | 121,564 |
| 2025-02-12 | 47.6 | 47.2 | 47.8 | 47.2 | 0.00% | 40 | 6,370 | 301,860 |
| 2025-02-11 | 47.2 | 47.2 | 47.4 | 47 | -0.42% | 24 | 1,130 | 53,342 |
| 2025-02-10 | 47.4 | 47.4 | 47.8 | 47 | -0.84% | 50 | 2,650 | 125,544 |
| 2025-02-07 | 47.2 | 47.8 | 48 | 47 | +1.27% | 44 | 1,670 | 79,100 |
| 2025-02-06 | 46.8 | 47.2 | 47.6 | 46.8 | +0.85% | 19 | 560 | 26,460 |
| 2025-02-05 | 46.8 | 46.8 | 47.2 | 46.2 | 0.00% | 29 | 1,810 | 84,488 |
| 2025-02-04 | 47.4 | 46.8 | 47.8 | 46.8 | -0.85% | 85 | 5,550 | 261,190 |
| 2025-02-03 | 47.6 | 47.2 | 47.8 | 47 | -0.84% | 71 | 3,380 | 159,846 |
| 2025-01-31 | 47.8 | 47.6 | 48.4 | 47.2 | -0.83% | 77 | 5,290 | 252,888 |
| 2025-01-30 | 48.4 | 48 | 48.4 | 47 | -0.83% | 80 | 4,800 | 228,048 |
| 2025-01-29 | 48.4 | 48.4 | 48.4 | 47.4 | -0.41% | 73 | 2,680 | 128,316 |
| 2025-01-28 | 49.2 | 48.6 | 49.4 | 47.6 | -0.82% | 189 | 40,080 | 1,939,218 |
| 2025-01-27 | 51.6 | 49 | 51.6 | 48 | +2.94% | 567 | 28,270 | 1,416,784 |
| 2025-01-24 | 47.2 | 47.6 | 48.6 | 46.8 | +1.71% | 139 | 6,750 | 321,734 |
| 2025-01-23 | 47.2 | 46.8 | 48 | 46 | 0.00% | 170 | 5,780 | 270,394 |
| 2025-01-22 | 46.2 | 46.8 | 48 | 45.4 | +1.30% | 202 | 7,610 | 354,892 |
| 2025-01-21 | 46.2 | 46.2 | 47 | 45.4 | 0.00% | 127 | 7,130 | 329,744 |
| 2025-01-20 | 46.8 | 46.2 | 47.2 | 46.2 | -1.28% | 101 | 6,780 | 316,248 |
| 2025-01-17 | 46.8 | 46.8 | 47.8 | 46 | +0.43% | 177 | 22,630 | 1,048,312 |
| 2025-01-16 | 46 | 46.6 | 47.4 | 45.6 | +2.19% | 152 | 9,650 | 448,370 |
| 2025-01-15 | 45.4 | 45.6 | 45.8 | 45.4 | +0.44% | 27 | 500 | 22,858 |
| 2025-01-14 | 45.4 | 45.4 | 46.4 | 45.2 | -1.30% | 57 | 2,300 | 105,334 |
| 2025-01-13 | 45.4 | 46 | 47.2 | 44.8 | +1.32% | 140 | 7,770 | 354,412 |
| 2025-01-10 | 44.6 | 45.4 | 46 | 44.6 | +1.34% | 99 | 5,770 | 261,958 |
| 2025-01-09 | 46.4 | 44.8 | 46.4 | 44.2 | -3.03% | 100 | 3,770 | 170,108 |
| 2025-01-08 | 45.6 | 46.2 | 47.6 | 45.4 | +2.21% | 137 | 4,510 | 207,790 |
| 2025-01-06 | 44.6 | 45.2 | 47.6 | 44.4 | +1.80% | 134 | 2,820 | 129,346 |
| 2025-01-03 | 44.2 | 44.4 | 45 | 44 | 0.00% | 30 | 740 | 33,090 |