КГК ( Курганская генерирующая компания)

KGKCP

51.2 ₽ -4.12% ↓

История котировок KGKCP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	51	50.5	52.5	50.5	0.00%	80	7,060	363,285
2020-12-29	51	50.5	51	50.5	0.00%	52	2,360	119,800
2020-12-28	51	50.5	51	50.5	-0.98%	117	5,690	288,220
2020-12-25	50.5	51	51.5	50.5	+0.99%	93	4,500	230,575
2020-12-24	51	50.5	52	50.5	-0.98%	78	4,600	235,745
2020-12-23	51.5	51	51.5	50	0.00%	51	2,920	148,860
2020-12-22	51	51	51.5	50	-0.97%	98	7,000	354,605
2020-12-21	52	51.5	52.5	50.5	-0.96%	104	7,010	359,205
2020-12-18	52	52	52	51	0.00%	65	3,100	159,960
2020-12-17	52	52	52.5	51	0.00%	75	6,990	361,800
2020-12-16	51.5	52	52	51	0.00%	77	4,570	235,005
2020-12-15	52	52	52	51.5	0.00%	75	4,260	219,815
2020-12-14	52	52	53	51.5	-0.95%	180	9,380	487,590
2020-12-11	52.5	52.5	53	52.5	0.00%	56	2,630	138,655
2020-12-10	53	52.5	53.5	52	-1.87%	103	6,550	345,965
2020-12-09	53	53.5	53.5	53	0.00%	90	5,540	294,015
2020-12-08	53	53.5	53.5	53	0.00%	59	2,440	129,620
2020-12-07	53	53.5	53.5	52.5	+0.94%	182	12,110	640,515
2020-12-04	53.5	53	54	53	-1.85%	203	17,420	930,710
2020-12-03	54.5	54	54.5	53	0.00%	153	12,030	647,310
2020-12-02	54.5	54	55	54	-1.82%	145	10,290	560,075
2020-12-01	55.5	55	55.5	54	-0.90%	210	18,550	1,014,155
2020-11-30	55	55.5	56	54.5	-0.89%	166	9,010	497,085
2020-11-27	56	56	57	50.5	-6.67%	1135	135,660	7,502,565
2020-11-26	61	60	62.5	58.5	-0.83%	474	112,390	6,838,010
2020-11-25	60.5	60.5	61.5	60	0.00%	384	76,820	4,680,870
2020-11-24	61.5	60.5	61.5	56	-1.63%	787	106,310	6,260,265
2020-11-23	61	61.5	62.5	60	-0.81%	356	123,980	7,580,510
2020-11-20	60.5	62	62	60.5	+1.64%	205	59,110	3,609,695
2020-11-19	61	61	64	60	0.00%	382	74,830	4,598,205
2020-11-18	61	61	61	60	+0.83%	118	12,800	776,690
2020-11-17	60.5	60.5	61	60	0.00%	126	13,840	841,770
2020-11-16	61	60.5	61	60	0.00%	140	11,960	724,630
2020-11-13	61	60.5	61	60	0.00%	99	7,560	458,025
2020-11-12	60.5	60.5	61	59	+0.83%	115	6,900	414,930
2020-11-11	59.5	60	60.5	57.5	+0.84%	143	6,770	404,640
2020-11-10	60.5	59.5	60.5	59	+0.85%	98	4,270	254,235
2020-11-09	59.5	59	60.5	59	-0.84%	139	8,710	520,075
2020-11-06	59.5	59.5	59.5	59	0.00%	44	1,110	65,865
2020-11-05	60	59.5	60	58	0.00%	107	5,550	327,420
2020-11-03	58.5	59.5	60	57.5	0.00%	71	2,380	139,990
2020-11-02	59.5	59.5	60	57	+2.59%	111	8,090	470,780
2020-10-30	59.5	58	60	57	-0.85%	90	3,020	177,810
2020-10-29	58.5	58.5	59.5	57	+3.54%	103	5,350	311,115
2020-10-28	60.5	56.5	60.5	56.5	-6.61%	161	20,320	1,184,085
2020-10-27	61	60.5	61	59.5	+0.83%	83	6,690	403,195
2020-10-26	61	60	61	60	-1.64%	101	7,850	473,760
2020-10-23	61	61	61.5	60.5	-0.81%	152	12,290	748,600
2020-10-22	60.5	61.5	61.5	58.5	+3.36%	204	13,210	800,455
2020-10-21	60	59.5	62	57.5	+3.48%	526	50,040	3,020,995
2020-10-20	57	57.5	57.5	56	+0.88%	208	38,710	2,209,435
2020-10-19	57	57	57	56	0.00%	122	15,420	872,625
2020-10-16	56	57	57	55.5	0.00%	385	57,120	3,247,545
2020-10-15	56.5	57	57	56	0.00%	101	7,090	398,835
2020-10-14	57	57	57.5	56.5	+0.88%	92	18,340	1,045,010
2020-10-13	56.5	56.5	57	56	-0.88%	75	5,860	332,010
2020-10-12	56.5	57	57	56.5	+0.88%	106	9,280	527,345
2020-10-09	57	56.5	57	56	0.00%	101	5,730	322,845
2020-10-08	57	56.5	58	56	-0.88%	54	7,850	446,025
2020-10-07	52	57	57	52	+9.62%	197	35,700	2,001,705
2020-10-06	55	52	55	51	-4.59%	96	11,200	590,600
2020-10-05	53	54.5	57	53	+2.83%	48	14,040	782,630
2020-10-02	53.5	53	53.5	49.5	-1.85%	72	5,770	301,790
2020-10-01	54	54	54	54	0.00%	1	10	540
2020-09-30	54	54	54	54	-0.92%	4	440	23,760
2020-09-29	54.5	54.5	54.5	54	0.00%	8	300	16,235
2020-09-28	54	54.5	54.5	53.5	-0.91%	10	390	21,100
2020-09-25	54.5	55	55	54	+1.85%	9	190	10,360
2020-09-24	55	54	55	54	0.00%	9	290	15,680
2020-09-23	55	54	55.5	53	-2.70%	34	4,440	239,900
2020-09-22	54.5	55.5	55.5	54	0.00%	7	440	23,990
2020-09-21	55	55.5	55.5	54.5	+0.91%	7	340	18,600
2020-09-18	55	55	55.5	54.5	-1.79%	10	510	28,065
2020-09-17	55.5	56	56	55	+0.90%	10	790	43,620
2020-09-16	56	55.5	56	55	0.00%	10	850	47,210
2020-09-15	55.5	55.5	55.5	54.5	0.00%	8	220	12,190
2020-09-14	56	55.5	56	55.5	0.00%	16	2,680	149,255
2020-09-11	55.5	55.5	55.5	55	0.00%	5	960	53,155
2020-09-10	55	55.5	55.5	55	+0.91%	3	60	3,315
2020-09-09	55	55	55	54.5	0.00%	10	280	15,275
2020-09-08	55.5	55	55.5	54	0.00%	14	580	31,575
2020-09-07	56	55	56	54	-0.90%	24	3,120	171,185
2020-09-04	54	55.5	56	54	+2.78%	58	3,160	173,440
2020-09-03	55	54	55.5	54	-0.92%	23	1,500	81,970
2020-09-02	55.5	54.5	57	54	-1.80%	28	5,640	307,490
2020-09-01	56	55.5	56	55	0.00%	4	50	2,785
2020-08-31	56	55.5	56.5	55.5	0.00%	17	740	41,565
2020-08-28	56	55.5	56	55.5	0.00%	9	1,040	58,025
2020-08-27	57.5	55.5	57.5	55.5	-2.63%	10	210	11,770
2020-08-26	55	57	57.5	54	+2.70%	30	4,010	223,055
2020-08-25	55.5	55.5	58	55	0.00%	40	3,620	201,815
2020-08-24	55.5	55.5	56.5	55	0.00%	27	3,320	185,270
2020-08-21	55.5	55.5	56	54.5	+0.91%	40	4,660	257,815
2020-08-20	55	55	55.5	55	-1.79%	26	1,710	94,195
2020-08-19	55.5	56	56	55	+0.90%	14	810	45,045
2020-08-18	57	55.5	57	54.5	-2.63%	92	11,160	618,335
2020-08-17	56.5	57	60	55	-2.56%	143	12,170	683,735
2020-08-14	57	58.5	68.5	57	+1.74%	984	87,680	5,494,080
2020-08-13	56	57.5	57.5	55.5	+2.68%	26	2,340	131,620
2020-08-12	54.5	56	58.5	54.5	+2.75%	132	11,070	628,890
2020-08-11	54.5	54.5	54.5	53.5	0.00%	23	2,530	136,915
2020-08-10	54	54.5	54.5	53.5	+1.87%	12	690	37,105
2020-08-07	53.5	53.5	54	53.5	-0.93%	19	780	41,935
2020-08-06	54	54	54	53.5	0.00%	10	350	18,875
2020-08-05	53	54	59	52	+0.93%	192	19,210	1,040,380
2020-08-04	54	53.5	54	53.5	0.00%	9	770	41,450
2020-08-03	53	53.5	54	53	0.00%	9	940	50,505
2020-07-31	53.5	53.5	53.5	53	0.00%	8	140	7,470
2020-07-30	53	53.5	53.5	53	0.00%	5	320	17,115
2020-07-29	54	53.5	54	53	0.00%	16	1,100	59,025
2020-07-28	53	53.5	53.5	52.5	0.00%	18	2,590	137,575
2020-07-27	55	53.5	55	53.5	-2.73%	35	1,500	80,500
2020-07-24	53	55	55	52.5	+3.77%	36	3,510	188,505
2020-07-23	52.5	53	53	52.5	-0.93%	19	1,240	65,495
2020-07-22	53.5	53.5	53.5	52.5	0.00%	35	3,390	178,940
2020-07-21	53.5	53.5	53.5	52.5	0.00%	29	2,130	112,920
2020-07-20	53	53.5	53.5	53	+0.94%	4	470	24,915
2020-07-17	53.5	53	53.5	52.5	-0.93%	17	1,100	58,455
2020-07-16	54	53.5	54	53	-0.93%	18	4,190	223,760
2020-07-15	53.5	54	54	53.5	+1.89%	6	650	34,975
2020-07-14	53	53	54	53	-0.93%	16	2,210	117,455
2020-07-13	54	53.5	54	53.5	-0.93%	18	3,400	181,960
2020-07-10	54	54	54.5	53.5	0.00%	19	2,140	115,155
2020-07-09	55	54	56	54	-0.92%	23	2,300	126,150
2020-07-08	54	54.5	55	54	0.00%	22	2,510	135,870
2020-07-07	55	54.5	55	54	0.00%	41	3,080	167,340
2020-07-06	54.5	54.5	56	54.5	+0.93%	41	4,010	219,845
2020-07-03	54.5	54	54.5	54	0.00%	23	6,360	343,800
2020-07-02	55	54	55.5	54	0.00%	37	2,430	132,500
2020-06-30	56.5	54	56.5	54	-3.57%	41	4,770	261,485
2020-06-29	56	56	56	56	-1.75%	6	640	35,840
2020-06-26	57	57	57	57	0.00%	3	120	6,840
2020-06-25	57.5	57	57.5	56	-2.56%	40	2,760	155,865
2020-06-23	57.5	58.5	58.5	57.5	-0.85%	6	70	4,065
2020-06-22	59	59	59	58	+1.72%	8	90	5,260
2020-06-19	60	58	60	58	-2.52%	36	3,180	186,070
2020-06-18	60	59.5	66.5	58.5	-1.65%	139	19,790	1,222,805
2020-06-17	60.5	60.5	61	58	+2.54%	38	8,200	484,930
2020-06-16	59	59	60	58	0.00%	10	470	27,655
2020-06-15	60	59	60	57.5	0.00%	20	1,240	72,665
2020-06-11	58.5	59	59.5	57.5	-1.67%	22	2,460	142,770
2020-06-10	58.5	60	61	58	+0.84%	19	930	55,305
2020-06-09	58.5	59.5	59.5	57	+2.59%	76	6,200	361,850
2020-06-08	58.5	58	59	57	-1.69%	41	1,320	76,085
2020-06-05	58	59	61	56	+1.72%	132	9,980	577,145
2020-06-04	58	58	59	56	-1.69%	35	3,480	200,430
2020-06-03	61	59	61	55.5	-3.28%	137	11,520	656,905
2020-06-02	61	61	61	58	0.00%	144	12,070	717,850
2020-06-01	64	61	77.5	59	-12.86%	645	72,710	4,653,290
2020-05-29	53.5	70	73	53.5	+30.84%	205	27,760	1,711,225
2020-05-28	54	53.5	54	52.5	-0.93%	18	710	37,435
2020-05-27	54	54	54	53	+0.93%	7	110	5,860
2020-05-26	53	53.5	54	53	-0.93%	15	930	49,680
2020-05-25	54	54	54	53	0.00%	7	240	12,830
2020-05-22	53	54	54	53	+0.93%	2	20	1,070
2020-05-21	53	53.5	54	53	-0.93%	11	510	27,505
2020-05-20	53.5	54	54	52.5	-0.92%	25	2,070	110,215
2020-05-19	54	54.5	54.5	53.5	+0.93%	9	900	48,295
2020-05-18	54.5	54	54.5	53.5	0.00%	9	190	10,305
2020-05-14	54	54	54	54	0.00%	2	30	1,620
2020-05-13	55.5	54	55.5	54	-0.92%	14	1,350	73,635
2020-05-12	53.5	54.5	55.5	53.5	+0.93%	27	4,830	263,995
2020-05-08	53.5	54	54	53	0.00%	18	550	29,415
2020-05-07	52	54	54	52	+1.89%	20	710	38,070
2020-05-06	53	53	53.5	52.5	0.00%	11	220	11,650
2020-05-05	53.5	53	53.5	53	-0.93%	7	410	21,905
2020-05-04	53	53.5	53.5	52	0.00%	26	2,660	140,705
2020-04-30	54	53.5	54.5	53.5	-2.73%	25	1,200	64,575
2020-04-29	54	55	55	53	+0.92%	67	3,740	203,030
2020-04-28	53.5	54.5	55	53.5	0.00%	33	1,810	98,125
2020-04-27	55.5	54.5	56	53.5	-1.80%	50	5,580	306,060
2020-04-24	54.5	55.5	56	54.5	-0.89%	32	2,960	161,790
2020-04-23	57	56	57	54.5	0.00%	93	5,940	328,875
2020-04-22	58	56	76	51.5	-7.44%	810	70,900	4,192,020
2020-04-21	54	60.5	67.5	54	+14.15%	682	59,320	3,678,010
2020-04-20	54	53	54	53	-2.75%	5	100	5,355
2020-04-17	55.5	54.5	55.5	50	0.00%	8	1,270	65,330
2020-04-16	55	54.5	55.5	54.5	+1.87%	7	100	5,475
2020-04-15	54.5	53.5	57.5	51	-6.14%	33	690	36,730
2020-04-14	56.5	57	61.5	55	+0.88%	35	3,740	215,720
2020-04-13	57.5	56.5	57.5	54.5	0.00%	9	1,210	69,060
2020-04-10	56	56.5	56.5	54	-0.88%	24	1,100	60,170
2020-04-09	40	57	62	40	+2.70%	57	4,210	246,445
2020-04-08	55	55.5	55.5	54	+0.91%	4	170	9,310
2020-04-07	56.5	55	56.5	55	-1.79%	12	280	15,755
2020-04-06	57	56	57	53.5	+1.82%	13	280	15,440
2020-04-03	56.5	55	56.5	53.5	-1.79%	5	170	9,375
2020-04-02	55.5	56	59	55.5	+2.75%	11	130	7,370
2020-04-01	51.5	54.5	57	51.5	0.00%	6	160	8,640
2020-03-31	52.5	54.5	54.5	52.5	+1.87%	4	110	5,955
2020-03-30	52	53.5	55.5	52	+3.88%	10	270	14,645
2020-03-27	53.5	51.5	58	51.5	-5.50%	9	160	8,460
2020-03-26	51.5	54.5	60	51.5	+6.86%	25	2,110	120,210
2020-03-25	54	51	61	46	0.00%	47	2,690	142,150
2020-03-24	50.5	51	51	49.5	0.00%	11	210	10,635
2020-03-23	51	51	51	51	0.00%	1	10	510
2020-03-20	58	51	58	49	+4.08%	12	220	11,420
2020-03-19	49	49	49	49	+1.03%	3	200	9,800
2020-03-18	46.5	48.5	49	46.5	-2.02%	12	360	17,205
2020-03-17	43	49.5	50	43	+6.45%	25	2,420	108,150
2020-03-16	43.5	46.5	55.5	41	-5.10%	99	3,500	187,640
2020-03-13	45.5	49	49	39	+7.69%	11	460	19,520
2020-03-12	48.5	45.5	49.5	41.5	-12.50%	28	1,190	55,870
2020-03-11	52	52	53	52	-2.80%	12	240	12,580
2020-03-10	52	53.5	54	50.5	-6.96%	41	1,350	70,190
2020-03-06	57.5	57.5	57.5	56.5	-0.86%	8	670	38,405
2020-03-05	59	58	59	57	-1.69%	5	60	3,475
2020-03-04	57	59	59	57	+1.72%	8	160	9,365
2020-03-03	60	58	60	55.5	-3.33%	14	1,040	62,005
2020-03-02	54	60	60	53.5	+5.26%	25	740	43,320
2020-02-28	56.5	57	59.5	47.5	-1.72%	74	3,900	208,460
2020-02-27	58.5	58	59	57	-1.69%	30	1,540	89,430
2020-02-26	59.5	59	59.5	58	-2.48%	23	820	47,970
2020-02-25	60.5	60.5	61	60.5	-0.82%	11	400	24,320
2020-02-21	61	61	61	60.5	+0.83%	8	960	58,545
2020-02-20	60.5	60.5	61	60.5	0.00%	4	190	11,500
2020-02-19	60.5	60.5	60.5	60.5	0.00%	4	220	13,310
2020-02-18	61	60.5	62.5	58.5	0.00%	68	13,490	818,940
2020-02-17	61	60.5	61	60	+0.83%	25	4,870	294,390
2020-02-14	60.5	60	60.5	59	-0.83%	22	1,210	72,450
2020-02-13	60.5	60.5	60.5	60	0.00%	18	1,270	76,815
2020-02-12	61	60.5	61	60	-0.82%	28	2,320	140,650
2020-02-11	61	61	61	60	-1.61%	12	660	40,195
2020-02-10	60	62	62	59.5	+4.20%	32	1,870	113,040
2020-02-07	59	59.5	60.5	59	+1.71%	8	520	31,260
2020-02-06	60.5	58.5	60.5	58	-3.31%	34	2,110	124,090
2020-02-05	60	60.5	60.5	60	+0.83%	6	90	5,410
2020-02-04	58.5	60	60.5	58.5	+0.84%	10	620	37,155
2020-02-03	60	59.5	60	58	-0.83%	17	840	49,605
2020-01-31	60.5	60	61	60	0.00%	16	330	19,935
2020-01-30	59.5	60	60.5	59.5	-1.64%	6	220	13,120
2020-01-29	60	61	61	59	+1.67%	48	3,670	220,880
2020-01-28	59	60	60	58.5	0.00%	9	340	20,255
2020-01-27	58.5	60	60	58.5	0.00%	16	400	23,870
2020-01-24	59.5	60	60.5	59	+1.69%	25	1,480	88,580
2020-01-23	60	59	60	58	-3.28%	57	2,960	175,675
2020-01-22	61	61	61	59.5	0.00%	12	880	52,940
2020-01-21	60.5	61	61.5	60.5	0.00%	10	330	20,220
2020-01-20	61	61	62	61	-0.81%	41	3,720	227,895
2020-01-17	61	61.5	61.5	60.5	+0.82%	22	2,500	152,850
2020-01-16	60.5	61	61	60.5	+1.67%	29	810	49,285
2020-01-15	61	60	61.5	59.5	-1.64%	42	2,690	163,155
2020-01-14	60	61	61.5	60	0.00%	17	1,680	102,740
2020-01-13	59.5	61	61.5	59.5	+1.67%	23	1,640	98,960
2020-01-10	59	60	60	59	+0.84%	17	660	39,265
2020-01-09	60	59.5	60.5	59.5	+0.85%	23	700	42,000
2020-01-08	59	59	60	58.5	-0.84%	16	740	43,785
2020-01-06	60	59.5	60	59	-0.83%	10	270	16,115
2020-01-03	58	60	60	57.5	0.00%	40	1,260	73,870

Архив котировок акции KGKCP по годам

2025 2024 2023 2022 2021 2020 2019 2017 2016 2015 2014