КГК ( Курганская генерирующая компания)
KGKCP
51.2 ₽ -4.12% ↓История котировок KGKCP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 53.8 | 51.2 | 53.8 | 50.2 | -4.12% | 452 | 36,210 | 1,853,938 |
| 2025-09-12 | 53.6 | 53.4 | 54.2 | 53.2 | 0.00% | 66 | 4,550 | 243,472 |
| 2025-09-11 | 54 | 53.4 | 54.8 | 53.2 | -0.74% | 112 | 6,820 | 367,618 |
| 2025-09-10 | 53.6 | 53.8 | 55.2 | 53 | +0.37% | 306 | 20,010 | 1,076,256 |
| 2025-09-09 | 53.8 | 53.6 | 53.8 | 52.8 | -0.37% | 94 | 5,220 | 277,690 |
| 2025-09-08 | 53.8 | 53.8 | 54.8 | 52.2 | +0.37% | 326 | 12,540 | 670,118 |
| 2025-09-05 | 54.6 | 53.6 | 56.4 | 52.8 | +0.75% | 245 | 11,480 | 621,494 |
| 2025-09-04 | 53 | 53.2 | 53.2 | 52.8 | 0.00% | 21 | 700 | 37,150 |
| 2025-09-03 | 53.4 | 53.2 | 53.4 | 52.6 | -0.37% | 40 | 2,550 | 135,820 |
| 2025-09-02 | 53.6 | 53.4 | 53.8 | 52.8 | -0.74% | 68 | 4,000 | 213,434 |
| 2025-09-01 | 53.8 | 53.8 | 56 | 52.2 | 0.00% | 251 | 10,590 | 562,046 |
| 2025-08-29 | 54 | 53.8 | 54.2 | 52 | +0.37% | 306 | 11,670 | 620,724 |
| 2025-08-28 | 54 | 53.6 | 55.2 | 53 | -1.11% | 109 | 3,880 | 208,394 |
| 2025-08-27 | 54.2 | 54.2 | 54.8 | 52 | +0.74% | 258 | 10,460 | 556,486 |
| 2025-08-26 | 53.4 | 53.8 | 56 | 52.2 | +1.89% | 506 | 21,340 | 1,150,810 |
| 2025-08-25 | 54 | 52.8 | 54 | 52.6 | -2.22% | 66 | 2,190 | 115,824 |
| 2025-08-22 | 51.4 | 54 | 55 | 50.6 | +4.25% | 426 | 22,490 | 1,189,582 |
| 2025-08-21 | 52 | 51.8 | 52.2 | 50.6 | -0.38% | 160 | 6,600 | 340,580 |
| 2025-08-20 | 54 | 52 | 54 | 51.2 | -3.35% | 393 | 20,400 | 1,066,352 |
| 2025-08-19 | 52.8 | 53.8 | 54 | 52.8 | +1.89% | 68 | 2,110 | 112,804 |
| 2025-08-18 | 52.2 | 52.8 | 55 | 52.2 | -0.38% | 186 | 10,160 | 540,474 |
| 2025-08-15 | 51.6 | 53 | 53 | 51.2 | +3.11% | 133 | 7,480 | 391,084 |
| 2025-08-14 | 51.6 | 51.4 | 52 | 50.8 | 0.00% | 105 | 4,930 | 252,928 |
| 2025-08-13 | 51.8 | 51.4 | 53 | 50.4 | -0.39% | 158 | 8,190 | 423,692 |
| 2025-08-12 | 53 | 51.6 | 53 | 50.8 | 0.00% | 208 | 10,200 | 530,528 |
| 2025-08-11 | 50.4 | 51.6 | 52 | 49.4 | +3.20% | 348 | 27,550 | 1,402,406 |
| 2025-08-08 | 50.4 | 50 | 50.4 | 49.8 | 0.00% | 54 | 3,610 | 180,776 |
| 2025-08-07 | 50.2 | 50 | 50.4 | 49.8 | +0.40% | 87 | 4,060 | 203,306 |
| 2025-08-06 | 50.4 | 49.8 | 50.4 | 49.4 | 0.00% | 56 | 3,990 | 198,942 |
| 2025-08-05 | 50.2 | 49.8 | 50.4 | 49.4 | 0.00% | 76 | 4,650 | 231,604 |
| 2025-08-04 | 49.4 | 49.8 | 50.6 | 49.4 | 0.00% | 52 | 1,820 | 91,148 |
| 2025-08-01 | 49.8 | 49.8 | 50.4 | 49.2 | -0.80% | 55 | 2,940 | 146,188 |
| 2025-07-31 | 50.4 | 50.2 | 50.6 | 48.8 | -0.79% | 71 | 4,060 | 201,306 |
| 2025-07-30 | 51 | 50.6 | 51 | 49.4 | -0.78% | 101 | 6,100 | 307,616 |
| 2025-07-29 | 50 | 51 | 51 | 50 | +2.00% | 79 | 8,350 | 423,712 |
| 2025-07-28 | 48.8 | 50 | 51.2 | 48.6 | +1.63% | 104 | 5,550 | 277,536 |
| 2025-07-25 | 48.8 | 49.2 | 50 | 48.6 | +0.82% | 125 | 6,010 | 295,506 |
| 2025-07-24 | 49.4 | 48.8 | 49.8 | 48.2 | -1.21% | 75 | 3,140 | 152,932 |
| 2025-07-23 | 50.4 | 49.4 | 50.4 | 48.6 | -0.40% | 91 | 4,790 | 236,500 |
| 2025-07-22 | 49.6 | 49.6 | 50.2 | 49 | 0.00% | 97 | 11,930 | 592,852 |
| 2025-07-21 | 48.8 | 49.6 | 50.2 | 48.6 | +1.64% | 83 | 3,740 | 184,536 |
| 2025-07-18 | 48.4 | 48.8 | 49 | 47.4 | +0.83% | 142 | 10,510 | 506,734 |
| 2025-07-17 | 49.6 | 48.4 | 49.8 | 47.4 | -2.42% | 285 | 26,140 | 1,270,992 |
| 2025-07-16 | 50 | 49.6 | 51 | 48.6 | -1.59% | 163 | 11,580 | 573,234 |
| 2025-07-15 | 50.6 | 50.4 | 50.8 | 49.4 | -0.79% | 59 | 1,430 | 71,744 |
| 2025-07-14 | 51.6 | 50.8 | 52.2 | 49.8 | -1.93% | 109 | 11,430 | 578,742 |
| 2025-07-11 | 48 | 51.8 | 52.6 | 48 | +7.92% | 439 | 29,150 | 1,475,812 |
| 2025-07-10 | 48.2 | 48 | 49.2 | 47.8 | -0.83% | 114 | 10,760 | 520,748 |
| 2025-07-09 | 49 | 48.4 | 49.4 | 47.8 | -1.22% | 120 | 11,230 | 546,478 |
| 2025-07-08 | 49.4 | 49 | 50.2 | 48.8 | 0.00% | 125 | 7,470 | 369,552 |
| 2025-07-07 | 49.8 | 49 | 50.6 | 48.8 | -1.21% | 177 | 13,270 | 657,556 |
| 2025-07-04 | 50.6 | 49.6 | 50.6 | 49.6 | -1.98% | 266 | 22,730 | 1,137,198 |
| 2025-07-03 | 54.8 | 50.6 | 54.8 | 49.8 | -14.24% | 1207 | 103,670 | 5,344,250 |
| 2025-07-02 | 57.8 | 59 | 59.8 | 55.8 | +2.43% | 910 | 66,570 | 3,830,764 |
| 2025-07-01 | 56 | 57.6 | 58.2 | 55.6 | +2.86% | 684 | 66,060 | 3,776,578 |
| 2025-06-30 | 54.2 | 56 | 56 | 54.2 | +3.32% | 349 | 24,280 | 1,342,746 |
| 2025-06-27 | 55 | 54.2 | 55.2 | 54 | -1.09% | 174 | 9,830 | 537,212 |
| 2025-06-26 | 55 | 54.8 | 55 | 54.4 | -0.36% | 111 | 5,990 | 328,068 |
| 2025-06-25 | 54.8 | 55 | 55.4 | 54.4 | 0.00% | 112 | 5,070 | 277,782 |
| 2025-06-24 | 55 | 55 | 55.4 | 54.6 | 0.00% | 71 | 6,490 | 356,786 |
| 2025-06-23 | 54.6 | 55 | 55 | 54.4 | +0.73% | 92 | 7,440 | 407,454 |
| 2025-06-20 | 55 | 54.6 | 55.2 | 54.4 | -0.73% | 83 | 5,080 | 278,920 |
| 2025-06-19 | 55.2 | 55 | 55.2 | 53.8 | -0.72% | 177 | 9,620 | 525,976 |
| 2025-06-18 | 55.4 | 55.4 | 55.8 | 54.6 | 0.00% | 130 | 5,420 | 299,128 |
| 2025-06-17 | 55.2 | 55.4 | 55.8 | 54.8 | +0.36% | 92 | 3,260 | 180,434 |
| 2025-06-16 | 55.6 | 55.2 | 55.8 | 54.4 | -0.36% | 108 | 6,510 | 358,586 |
| 2025-06-13 | 55.6 | 55.4 | 55.8 | 55 | 0.00% | 70 | 1,770 | 98,010 |
| 2025-06-11 | 55.6 | 55.4 | 55.8 | 54.4 | 0.00% | 116 | 4,400 | 242,000 |
| 2025-06-10 | 55 | 55.4 | 55.6 | 53.6 | +1.09% | 164 | 6,210 | 338,768 |
| 2025-06-09 | 54 | 54.8 | 55.6 | 53.6 | +1.48% | 193 | 14,410 | 793,010 |
| 2025-06-06 | 54.2 | 54 | 54.2 | 53.2 | 0.00% | 103 | 6,890 | 370,614 |
| 2025-06-05 | 54.2 | 54 | 54.4 | 52.6 | -0.37% | 97 | 5,410 | 288,952 |
| 2025-06-04 | 53.4 | 54.2 | 54.4 | 52.8 | +1.88% | 101 | 4,220 | 226,346 |
| 2025-06-03 | 52.6 | 53.2 | 53.4 | 52.2 | +1.53% | 68 | 2,570 | 135,936 |
| 2025-06-02 | 52.2 | 52.4 | 52.6 | 51.8 | -0.38% | 59 | 2,980 | 155,648 |
| 2025-05-30 | 52.6 | 52.6 | 52.8 | 52 | +0.77% | 61 | 2,790 | 146,652 |
| 2025-05-29 | 52.8 | 52.2 | 52.8 | 52 | -1.14% | 64 | 5,920 | 310,958 |
| 2025-05-28 | 52 | 52.8 | 53 | 52 | +0.38% | 58 | 7,560 | 398,686 |
| 2025-05-27 | 51.8 | 52.6 | 55.2 | 51.8 | +1.54% | 198 | 19,530 | 1,029,320 |
| 2025-05-26 | 50.8 | 51.8 | 52 | 50.4 | +1.97% | 81 | 15,980 | 823,748 |
| 2025-05-23 | 49.8 | 50.8 | 50.8 | 49.6 | +2.01% | 24 | 2,960 | 149,500 |
| 2025-05-22 | 49.2 | 49.8 | 50.4 | 49.2 | +1.63% | 32 | 1,660 | 83,006 |
| 2025-05-21 | 49.8 | 49 | 51.6 | 49 | -1.21% | 105 | 5,930 | 298,368 |
| 2025-05-20 | 49.6 | 49.6 | 49.8 | 49.2 | +0.40% | 37 | 1,310 | 64,858 |
| 2025-05-19 | 50.2 | 49.4 | 50.2 | 49.2 | -1.59% | 44 | 4,210 | 209,080 |
| 2025-05-16 | 50.8 | 50.2 | 50.8 | 49.6 | -0.40% | 25 | 1,340 | 67,282 |
| 2025-05-15 | 50.8 | 50.4 | 50.8 | 50.2 | -0.79% | 35 | 2,630 | 132,310 |
| 2025-05-14 | 49.8 | 50.8 | 50.8 | 49.8 | +1.20% | 39 | 1,930 | 96,952 |
| 2025-05-13 | 49.8 | 50.2 | 50.4 | 49.8 | +0.80% | 34 | 900 | 44,992 |
| 2025-05-12 | 50.4 | 49.8 | 51.6 | 49.6 | -1.97% | 164 | 10,850 | 547,680 |
| 2025-05-08 | 50.6 | 50.8 | 51.4 | 49.6 | +2.42% | 47 | 1,930 | 97,464 |
| 2025-05-07 | 49.8 | 49.6 | 50.6 | 49.6 | +0.81% | 34 | 1,400 | 70,092 |
| 2025-05-06 | 49.4 | 49.2 | 50.4 | 49.2 | -0.40% | 34 | 1,560 | 77,304 |
| 2025-05-05 | 50.2 | 49.4 | 50.4 | 49.4 | -1.20% | 38 | 3,520 | 176,632 |
| 2025-05-02 | 49.6 | 50 | 50.4 | 49.2 | 0.00% | 30 | 840 | 41,928 |
| 2025-04-30 | 50.4 | 50 | 50.4 | 49.8 | -1.57% | 39 | 1,620 | 81,024 |
| 2025-04-29 | 50.6 | 50.8 | 50.8 | 50 | +0.40% | 49 | 2,080 | 105,210 |
| 2025-04-28 | 52.2 | 50.6 | 52.2 | 49.8 | -3.07% | 88 | 7,650 | 390,626 |
| 2025-04-25 | 51.6 | 52.2 | 53 | 51.6 | +1.56% | 54 | 7,920 | 414,062 |
| 2025-04-24 | 51.8 | 51.4 | 52.4 | 51.4 | -0.77% | 21 | 830 | 42,942 |
| 2025-04-23 | 51.4 | 51.8 | 51.8 | 51.4 | +1.17% | 16 | 270 | 13,920 |
| 2025-04-22 | 51.8 | 51.2 | 52 | 51.2 | -0.78% | 16 | 1,690 | 87,552 |
| 2025-04-21 | 51.6 | 51.6 | 51.8 | 51 | +0.39% | 29 | 3,360 | 172,724 |
| 2025-04-18 | 51.8 | 51.4 | 51.8 | 51.4 | -1.15% | 8 | 670 | 34,664 |
| 2025-04-17 | 51.8 | 52 | 52.4 | 51.8 | -0.38% | 11 | 560 | 29,068 |
| 2025-04-16 | 51.8 | 52.2 | 52.2 | 51.4 | +1.95% | 17 | 720 | 37,330 |
| 2025-04-15 | 51.2 | 51.2 | 51.6 | 51 | -0.78% | 18 | 790 | 40,560 |
| 2025-04-14 | 50.8 | 51.6 | 52.6 | 50.4 | -0.39% | 77 | 11,130 | 574,558 |
| 2025-04-11 | 51.2 | 51.8 | 52 | 49.4 | +3.60% | 58 | 2,400 | 120,826 |
| 2025-04-10 | 51.6 | 50 | 51.6 | 48.6 | +3.31% | 39 | 1,930 | 97,324 |
| 2025-04-09 | 52 | 48.4 | 52 | 48.4 | -3.97% | 66 | 4,600 | 228,520 |
| 2025-04-08 | 49.4 | 50.4 | 50.4 | 48 | +5.44% | 59 | 4,040 | 196,698 |
| 2025-04-07 | 50.8 | 47.8 | 51.4 | 47.8 | -6.27% | 141 | 7,490 | 366,228 |
| 2025-04-04 | 52.4 | 51 | 52.4 | 51 | -1.54% | 49 | 1,560 | 80,206 |
| 2025-04-03 | 54 | 51.8 | 54 | 50.6 | -3.72% | 212 | 15,240 | 794,670 |
| 2025-04-02 | 52 | 53.8 | 54.6 | 51.4 | +2.67% | 94 | 5,200 | 276,752 |
| 2025-04-01 | 51.8 | 52.4 | 53 | 51.8 | +1.95% | 49 | 1,670 | 87,400 |
| 2025-03-31 | 52.8 | 51.4 | 53 | 51 | -3.02% | 104 | 4,450 | 231,484 |
| 2025-03-28 | 53.4 | 53 | 53.4 | 52.8 | -0.75% | 29 | 1,280 | 67,896 |
| 2025-03-27 | 53.6 | 53.4 | 53.6 | 53.4 | -0.74% | 17 | 280 | 14,984 |
| 2025-03-26 | 53.8 | 53.8 | 54 | 53.4 | 0.00% | 36 | 1,360 | 73,118 |
| 2025-03-25 | 54.2 | 53.8 | 54.8 | 53.6 | 0.00% | 72 | 5,270 | 284,298 |
| 2025-03-24 | 53.8 | 53.8 | 54.6 | 53.6 | +0.37% | 47 | 2,560 | 138,508 |
| 2025-03-21 | 53.6 | 53.6 | 54.2 | 53.4 | -0.37% | 36 | 1,120 | 60,068 |
| 2025-03-20 | 54.2 | 53.8 | 55 | 53.6 | -0.74% | 68 | 4,530 | 244,930 |
| 2025-03-19 | 54.4 | 54.2 | 54.6 | 54 | 0.00% | 35 | 1,340 | 72,758 |
| 2025-03-18 | 54 | 54.2 | 55 | 53.8 | +1.12% | 71 | 7,060 | 382,074 |
| 2025-03-17 | 53.6 | 53.6 | 54 | 53.4 | +0.37% | 42 | 8,180 | 437,956 |
| 2025-03-14 | 53.2 | 53.4 | 54.4 | 53 | +0.75% | 62 | 6,020 | 322,814 |
| 2025-03-13 | 53.4 | 53 | 53.6 | 52.6 | -0.75% | 32 | 2,700 | 143,240 |
| 2025-03-12 | 53.8 | 53.4 | 53.8 | 53 | -0.37% | 25 | 2,360 | 126,046 |
| 2025-03-11 | 53.2 | 53.6 | 53.8 | 53 | 0.00% | 45 | 4,070 | 217,840 |
| 2025-03-10 | 53.6 | 53.6 | 53.8 | 53.4 | +0.37% | 25 | 1,380 | 74,126 |
| 2025-03-07 | 53.6 | 53.4 | 53.8 | 53 | -0.74% | 40 | 2,780 | 148,006 |
| 2025-03-06 | 54 | 53.8 | 54.2 | 53.4 | -0.74% | 27 | 1,350 | 72,626 |
| 2025-03-05 | 54 | 54.2 | 54.6 | 53.8 | 0.00% | 50 | 2,060 | 111,518 |
| 2025-03-04 | 53.4 | 54.2 | 54.4 | 53.2 | +1.12% | 84 | 5,340 | 287,200 |
| 2025-03-03 | 53 | 53.6 | 54 | 53 | +0.75% | 40 | 3,700 | 198,408 |
| 2025-02-28 | 53.6 | 53.2 | 54 | 52.8 | -1.12% | 84 | 7,160 | 381,832 |
| 2025-02-27 | 54 | 53.8 | 55 | 53.4 | -0.74% | 99 | 7,710 | 416,406 |
| 2025-02-26 | 53.4 | 54.2 | 54.4 | 53.4 | +1.50% | 64 | 3,620 | 195,450 |
| 2025-02-25 | 53.8 | 53.4 | 55.6 | 53 | -0.37% | 207 | 11,600 | 624,192 |
| 2025-02-24 | 53.4 | 53.6 | 54 | 53 | +0.37% | 54 | 3,100 | 166,144 |
| 2025-02-21 | 53.4 | 53.4 | 54 | 52.6 | 0.00% | 74 | 4,530 | 242,364 |
| 2025-02-20 | 53.4 | 53.4 | 53.4 | 52.6 | 0.00% | 58 | 2,850 | 151,126 |
| 2025-02-19 | 52.8 | 53.4 | 53.4 | 52.6 | +0.75% | 38 | 2,430 | 128,902 |
| 2025-02-18 | 54.6 | 53 | 54.6 | 52.2 | -3.64% | 102 | 7,790 | 412,968 |
| 2025-02-17 | 52.8 | 55 | 55.6 | 52.4 | +4.17% | 225 | 15,270 | 829,298 |
| 2025-02-14 | 53.4 | 52.8 | 54 | 52.4 | -1.86% | 143 | 9,510 | 506,240 |
| 2025-02-13 | 53.2 | 53.8 | 55 | 53 | +2.67% | 81 | 4,430 | 237,634 |
| 2025-02-12 | 53.4 | 52.4 | 54.8 | 52.2 | -1.87% | 171 | 10,790 | 578,586 |
| 2025-02-11 | 53.4 | 53.4 | 54 | 53.4 | 0.00% | 28 | 580 | 31,034 |
| 2025-02-10 | 53.2 | 53.4 | 53.8 | 52.8 | 0.00% | 52 | 3,060 | 163,672 |
| 2025-02-07 | 54.8 | 53.4 | 54.8 | 52.8 | -2.55% | 74 | 13,780 | 747,982 |
| 2025-02-06 | 53.2 | 54.8 | 54.8 | 53.2 | +3.01% | 102 | 3,560 | 192,906 |
| 2025-02-05 | 52 | 53.2 | 53.4 | 52 | +1.14% | 36 | 1,530 | 80,974 |
| 2025-02-04 | 52.6 | 52.6 | 53 | 51.6 | 0.00% | 92 | 6,550 | 342,726 |
| 2025-02-03 | 53.6 | 52.6 | 53.6 | 52.6 | -1.87% | 51 | 2,310 | 122,126 |
| 2025-01-31 | 53.2 | 53.6 | 53.6 | 52.6 | +0.75% | 40 | 2,060 | 109,570 |
| 2025-01-30 | 53 | 53.2 | 53.4 | 52.6 | 0.00% | 85 | 4,340 | 229,496 |
| 2025-01-29 | 53.4 | 53.2 | 53.6 | 52.8 | -0.37% | 65 | 1,590 | 84,690 |
| 2025-01-28 | 55 | 53.4 | 55 | 50.2 | -2.91% | 458 | 35,500 | 1,856,982 |
| 2025-01-27 | 55.2 | 55 | 56 | 52.8 | -0.72% | 312 | 21,470 | 1,176,238 |
| 2025-01-24 | 52.4 | 55.4 | 55.4 | 52.4 | +5.32% | 261 | 14,730 | 795,940 |
| 2025-01-23 | 52 | 52.6 | 52.8 | 51.6 | +1.54% | 73 | 10,000 | 521,742 |
| 2025-01-22 | 51.6 | 51.8 | 52.4 | 51.4 | +0.39% | 95 | 4,030 | 208,930 |
| 2025-01-21 | 52 | 51.6 | 52 | 51 | -0.77% | 51 | 2,300 | 118,068 |
| 2025-01-20 | 51.6 | 52 | 52.2 | 51 | +0.39% | 91 | 3,970 | 204,394 |
| 2025-01-17 | 51.8 | 51.8 | 52.2 | 51.2 | 0.00% | 62 | 2,040 | 105,524 |
| 2025-01-16 | 52.4 | 51.8 | 52.8 | 51.6 | -1.15% | 112 | 4,330 | 226,438 |
| 2025-01-15 | 51.8 | 52.4 | 52.4 | 51.6 | +0.77% | 72 | 3,590 | 186,736 |
| 2025-01-14 | 52.2 | 52 | 52.6 | 51.8 | 0.00% | 61 | 3,740 | 194,256 |
| 2025-01-13 | 51.8 | 52 | 52.8 | 51.2 | +0.39% | 162 | 11,890 | 619,688 |
| 2025-01-10 | 50.4 | 51.8 | 52 | 50.2 | +1.97% | 97 | 5,020 | 256,826 |
| 2025-01-09 | 51.6 | 50.8 | 51.6 | 49.2 | -1.55% | 144 | 16,090 | 809,650 |
| 2025-01-08 | 50.6 | 51.6 | 51.8 | 50.6 | +1.57% | 105 | 8,350 | 429,088 |
| 2025-01-06 | 49.8 | 50.8 | 51 | 49.8 | +0.79% | 84 | 5,190 | 262,452 |
| 2025-01-03 | 49.8 | 50.4 | 50.4 | 49.2 | 0.00% | 92 | 6,890 | 343,602 |