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) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 58.5 | 59 | 59 | 57.5 | +0.85% | 26 | 1,140 | 66,700 |
| 2019-12-27 | 58 | 58.5 | 58.5 | 58 | +0.86% | 13 | 280 | 16,370 |
| 2019-12-26 | 60 | 58 | 60.5 | 57 | -4.13% | 97 | 5,390 | 318,530 |
| 2019-12-25 | 61.5 | 60.5 | 62.5 | 60 | -1.63% | 98 | 7,850 | 480,660 |
| 2019-12-24 | 66.5 | 61.5 | 67 | 60 | -6.82% | 202 | 18,310 | 1,127,260 |
| 2019-12-23 | 67 | 66 | 73 | 65 | -1.49% | 902 | 50,340 | 3,486,165 |
| 2019-12-20 | 65.5 | 67 | 70 | 65.5 | 0.00% | 59 | 1,920 | 128,880 |
| 2019-12-19 | 66.5 | 67 | 67.5 | 65 | -0.74% | 60 | 2,210 | 145,635 |
| 2019-12-18 | 74 | 67.5 | 74.5 | 66 | -4.26% | 130 | 14,620 | 987,045 |
| 2019-12-17 | 75.5 | 70.5 | 75.5 | 60 | -6.00% | 420 | 29,840 | 1,907,020 |
| 2019-12-16 | 72.5 | 75 | 75 | 72.5 | +2.74% | 6 | 290 | 21,355 |
| 2019-12-13 | 70 | 73 | 76 | 70 | -1.35% | 21 | 2,330 | 171,765 |
| 2019-12-12 | 74 | 74 | 74 | 74 | +1.37% | 1 | 10 | 740 |
| 2019-12-11 | 72 | 73 | 73 | 71 | -3.31% | 16 | 570 | 40,935 |
| 2019-12-09 | 72.5 | 75.5 | 75.5 | 69.5 | +2.03% | 8 | 350 | 25,325 |
| 2019-12-06 | 70 | 74 | 74 | 70 | +2.07% | 10 | 230 | 16,670 |
| 2019-12-05 | 68.5 | 72.5 | 75.5 | 68.5 | -3.33% | 13 | 210 | 15,390 |
| 2019-12-04 | 71 | 75 | 77 | 67 | +6.38% | 26 | 1,350 | 94,630 |
| 2019-12-03 | 75 | 70.5 | 76.5 | 70.5 | -4.73% | 13 | 1,310 | 98,250 |
| 2019-12-02 | 73 | 74 | 75 | 70 | +3.50% | 26 | 1,560 | 110,635 |
| 2019-11-29 | 73 | 71.5 | 73 | 71 | -2.72% | 16 | 1,090 | 78,235 |
| 2019-11-28 | 74 | 73.5 | 74 | 73.5 | -2.65% | 13 | 1,190 | 87,965 |
| 2019-11-27 | 75 | 75.5 | 75.5 | 75 | 0.00% | 6 | 270 | 20,255 |
| 2019-11-26 | 75.5 | 75.5 | 77 | 75.5 | +1.34% | 8 | 90 | 6,820 |
| 2019-11-25 | 73.5 | 74.5 | 78 | 73.5 | +1.36% | 21 | 290 | 22,140 |
| 2019-11-22 | 76.5 | 73.5 | 76.5 | 73.5 | -3.29% | 7 | 250 | 18,800 |
| 2019-11-21 | 77.5 | 76 | 77.5 | 73 | -0.65% | 6 | 240 | 18,190 |
| 2019-11-20 | 78 | 76.5 | 81 | 73 | +0.66% | 20 | 730 | 56,430 |
| 2019-11-19 | 75 | 76 | 76 | 75 | +2.70% | 7 | 310 | 23,550 |
| 2019-11-18 | 75 | 74 | 75 | 74 | -1.99% | 3 | 210 | 15,740 |
| 2019-11-15 | 71 | 75.5 | 78 | 71 | -0.66% | 9 | 190 | 14,295 |
| 2019-11-14 | 75 | 76 | 78 | 73 | +1.33% | 8 | 200 | 14,940 |
| 2019-11-13 | 74.5 | 75 | 75 | 74.5 | +0.67% | 2 | 40 | 2,995 |
| 2019-11-12 | 74.5 | 74.5 | 74.5 | 74.5 | -0.67% | 3 | 120 | 8,940 |
| 2019-11-11 | 75 | 75 | 75 | 75 | +0.67% | 1 | 20 | 1,500 |
| 2019-11-08 | 74.5 | 74.5 | 76.5 | 74.5 | -0.67% | 13 | 490 | 36,605 |
| 2019-11-07 | 74.5 | 75 | 76.5 | 74.5 | -1.32% | 12 | 890 | 66,480 |
| 2019-11-06 | 76 | 76 | 79.5 | 74.5 | -5.00% | 37 | 2,630 | 200,670 |
| 2019-11-05 | 83 | 80 | 83 | 75.5 | -4.19% | 59 | 2,790 | 221,130 |
| 2019-11-01 | 78 | 83.5 | 101 | 74 | +7.05% | 57 | 2,450 | 206,040 |
| 2019-10-31 | 62.1 | 78 | 78 | 62.1 | -2.26% | 4 | 50 | 3,423 |
| 2019-10-30 | 79.8 | 79.8 | 79.8 | 79.8 | +4.86% | 3 | 70 | 5,586 |
| 2019-10-29 | 76 | 76.1 | 76.1 | 76 | +0.66% | 2 | 90 | 6,841 |
| 2019-10-28 | 71 | 75.6 | 77 | 71 | -4.91% | 9 | 360 | 27,315 |
| 2019-10-25 | 80.3 | 79.5 | 80.3 | 79.5 | +3.79% | 4 | 50 | 3,983 |
| 2019-10-24 | 76.1 | 76.6 | 76.7 | 76.1 | +0.26% | 3 | 30 | 2,294 |
| 2019-10-23 | 77.7 | 76.4 | 77.7 | 76.4 | -3.29% | 3 | 100 | 7,713 |
| 2019-10-22 | 74 | 79 | 81.2 | 74 | +2.73% | 32 | 420 | 32,599 |
| 2019-10-21 | 77.4 | 76.9 | 77.4 | 74 | -2.04% | 17 | 800 | 60,819 |
| 2019-10-18 | 79 | 78.5 | 79.1 | 75.5 | -0.76% | 9 | 860 | 65,713 |
| 2019-10-17 | 82.2 | 79.1 | 82.2 | 75.5 | -0.88% | 20 | 310 | 24,199 |
| 2019-10-16 | 79.6 | 79.8 | 81.2 | 79.6 | +3.50% | 14 | 270 | 21,652 |
| 2019-10-15 | 75.6 | 77.1 | 80 | 71.5 | -0.26% | 66 | 1,560 | 117,977 |
| 2019-10-14 | 79.6 | 77.3 | 99.4 | 75 | +7.36% | 109 | 3,960 | 340,072 |
| 2019-10-11 | 72.7 | 72 | 73.5 | 71.1 | -4.26% | 5 | 50 | 3,613 |
| 2019-10-10 | 75.3 | 75.2 | 75.3 | 75.2 | -0.40% | 2 | 70 | 5,265 |
| 2019-10-09 | 73.9 | 75.5 | 76.6 | 71.2 | +1.34% | 10 | 190 | 14,071 |
| 2019-10-08 | 75 | 74.5 | 75 | 74.5 | 0.00% | 3 | 70 | 5,225 |
| 2019-10-07 | 74.5 | 74.5 | 75.6 | 74.4 | -4.12% | 9 | 440 | 32,812 |
| 2019-10-04 | 75.7 | 77.7 | 85.8 | 68.8 | +5.00% | 65 | 1,830 | 140,535 |
| 2019-10-03 | 73.1 | 74 | 74 | 66.7 | -6.80% | 48 | 1,490 | 102,176 |
| 2019-10-02 | 79.6 | 79.4 | 82.5 | 71.3 | +1.28% | 14 | 180 | 14,147 |
| 2019-10-01 | 78.6 | 78.4 | 80 | 75.4 | -2.24% | 8 | 210 | 16,370 |
| 2019-09-30 | 79.9 | 80.2 | 100.9 | 73.4 | +6.23% | 73 | 1,750 | 144,982 |
| 2019-09-27 | 79.9 | 75.5 | 79.9 | 75.5 | -2.33% | 16 | 240 | 18,940 |
| 2019-09-26 | 79.9 | 77.3 | 91 | 75.3 | +1.31% | 135 | 2,780 | 225,843 |
| 2019-09-25 | 79.9 | 76.3 | 81 | 76 | -1.68% | 29 | 380 | 29,767 |
| 2019-09-24 | 81 | 77.6 | 81 | 73.6 | -1.52% | 66 | 1,330 | 104,514 |
| 2019-09-23 | 72.2 | 78.8 | 81.3 | 72 | -0.76% | 30 | 2,290 | 178,786 |
| 2019-09-20 | 66 | 79.4 | 95 | 65.7 | +15.91% | 276 | 6,690 | 530,482 |
| 2019-09-19 | 70 | 68.5 | 70.1 | 68.5 | -1.58% | 7 | 320 | 22,318 |
| 2019-09-18 | 69.7 | 69.6 | 78.5 | 51.9 | +0.14% | 43 | 940 | 66,158 |
| 2019-09-17 | 71.4 | 69.5 | 71.4 | 69.5 | -0.71% | 9 | 230 | 16,132 |
| 2019-09-16 | 68.1 | 70 | 72 | 66.8 | -6.42% | 32 | 850 | 58,521 |
| 2019-09-13 | 84.4 | 74.8 | 84.4 | 62.1 | -2.86% | 12 | 150 | 11,033 |
| 2019-09-12 | 77 | 77 | 83.2 | 76 | -1.16% | 22 | 1,110 | 88,313 |
| 2019-09-11 | 81 | 77.9 | 93 | 77.2 | -3.83% | 84 | 6,220 | 501,790 |
| 2019-09-10 | 94 | 81 | 100 | 76.9 | -5.92% | 103 | 7,070 | 666,674 |
| 2019-09-09 | 93.4 | 86.1 | 95.3 | 73.2 | -6.00% | 31 | 630 | 53,142 |
| 2019-09-06 | 97.9 | 91.6 | 97.9 | 75.6 | +30.86% | 52 | 2,230 | 207,342 |
| 2019-09-05 | 55.5 | 70 | 70 | 55.5 | +37.25% | 2 | 30 | 1,955 |
| 2019-09-02 | 51 | 51 | 51 | 51 | 0.00% | 1 | 20 | 1,020 |
| 2019-01-09 | 51 | 51 | 51 | 51 | +41.67% | 1 | 100 | 5,100 |
| 2019-01-04 | 32 | 36 | 36 | 32 | 0.00% | 2 | 200 | 6,800 |