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)
2021-12-30	47.2	47	50.6	46	+1.29%	88	13,470	651,460
2021-12-29	46.4	46.4	46.6	45.4	0.00%	37	1,300	59,872
2021-12-28	46.4	46.4	46.6	46.4	-1.69%	12	160	7,436
2021-12-27	46	47.2	47.8	46	+0.85%	26	2,060	97,272
2021-12-24	45.6	46.8	46.8	45.4	-0.43%	28	450	20,798
2021-12-23	45.8	47	47.2	45.8	+1.73%	13	270	12,620
2021-12-22	46.2	46.2	46.2	46.2	+0.87%	4	80	3,696
2021-12-21	47.2	45.8	47.2	45.8	0.00%	14	350	16,362
2021-12-20	45.6	45.8	47	45.4	-2.14%	11	110	5,082
2021-12-17	45.8	46.8	46.8	45.8	+0.86%	5	50	2,330
2021-12-16	47	46.4	47	45.8	+0.87%	15	1,090	50,712
2021-12-15	45.8	46	46.6	45.8	+1.32%	8	150	6,934
2021-12-14	45.6	45.4	46.6	45.2	-2.99%	30	1,160	53,408
2021-12-13	47.2	46.8	47.2	45	+0.86%	70	2,060	94,070
2021-12-10	46.6	46.4	47	45.4	-1.28%	36	1,200	55,802
2021-12-09	46.2	47	47	46.2	+0.86%	14	510	23,862
2021-12-08	47	46.6	47.6	46	-0.43%	40	1,640	76,662
2021-12-07	48	46.8	48	46.4	-1.27%	51	3,190	148,990
2021-12-06	47.6	47.4	48.4	47.2	+0.42%	9	420	20,038
2021-12-03	47.6	47.2	47.6	47	+0.43%	15	210	9,924
2021-12-02	47	47	47.8	47	-1.67%	7	180	8,534
2021-12-01	47	47.8	48	47	+2.14%	22	500	23,750
2021-11-30	46.8	46.8	47	46.6	0.00%	12	180	8,406
2021-11-29	48	46.8	48	46.4	-1.27%	60	2,110	98,760
2021-11-26	47.6	47.4	47.6	46.8	0.00%	38	3,830	180,124
2021-11-25	48.2	47.4	48.2	47.2	0.00%	15	830	39,230
2021-11-24	48.4	47.4	48.4	47	-1.25%	22	980	46,412
2021-11-23	47	48	48.2	47	+2.13%	13	490	23,112
2021-11-22	47.2	47	48	47	-1.26%	40	1,980	93,232
2021-11-19	48	47.6	48.2	47	-2.06%	91	9,990	472,120
2021-11-18	47.6	48.6	48.8	47.6	+0.41%	22	820	39,722
2021-11-17	48	48.4	48.6	47.8	+0.41%	28	580	27,926
2021-11-16	48.2	48.2	48.8	48	-0.82%	29	2,010	96,798
2021-11-15	48.4	48.6	48.6	48	-0.82%	47	2,480	120,008
2021-11-12	48.6	49	49.4	48.2	0.00%	25	760	36,876
2021-11-11	48.8	49	49	48.6	-0.81%	19	1,090	53,272
2021-11-10	49.6	49.4	49.6	49	0.00%	6	90	4,450
2021-11-09	49.2	49.4	49.8	49	-1.20%	35	3,150	154,642
2021-11-08	50.2	50	50.2	49.2	+1.63%	15	500	24,866
2021-11-05	49.2	49.2	49.6	49.2	-0.81%	11	350	17,248
2021-11-03	49.2	49.6	49.6	49.2	-0.40%	5	50	2,468
2021-11-02	50.8	49.8	50.8	49.2	-1.58%	32	5,170	256,404
2021-11-01	50.2	50.6	50.8	49.4	+2.02%	26	750	37,628
2021-10-29	49.4	49.6	49.8	49.4	+0.40%	10	570	28,232
2021-10-28	49.6	49.4	50	49.2	-0.80%	23	880	43,442
2021-10-27	50.6	49.8	50.6	49.4	-1.19%	38	1,650	82,012
2021-10-26	49.8	50.4	50.6	49.8	0.00%	27	2,260	113,408
2021-10-25	50.8	50.4	51	50	-0.40%	61	2,940	148,162
2021-10-22	50.8	50.6	50.8	49.6	-0.39%	51	3,240	162,462
2021-10-21	50.8	50.8	51.2	49.8	0.00%	80	6,630	333,340
2021-10-20	51.4	50.8	53.2	50	+1.20%	157	17,480	901,624
2021-10-19	49.6	50.2	51.4	49.6	-1.18%	70	4,580	232,606
2021-10-18	49.2	50.8	50.8	49	+2.42%	152	7,140	356,648
2021-10-15	51.4	49.6	51.4	49	-1.98%	134	11,490	570,476
2021-10-14	51.8	50.6	53.6	50	-2.32%	265	20,910	1,081,558
2021-10-13	48.2	51.8	52	48	+8.37%	385	27,710	1,393,736
2021-10-12	48.4	47.8	48.4	47.2	-1.24%	54	1,960	93,638
2021-10-11	48.4	48.4	48.6	47.8	+0.41%	49	1,800	86,642
2021-10-08	47.8	48.2	48.6	47.4	+1.69%	74	7,040	338,300
2021-10-07	47.2	47.4	47.8	47	+0.42%	49	2,700	128,018
2021-10-06	47.6	47.2	47.8	47	-0.42%	59	5,430	255,728
2021-10-05	47.4	47.4	47.4	47.2	-0.42%	11	380	17,998
2021-10-04	47.2	47.6	47.6	47	+0.42%	37	1,190	56,246
2021-10-01	47.4	47.4	47.8	47.2	0.00%	37	1,540	73,138
2021-09-30	47.4	47.4	47.4	47	+0.42%	33	3,750	177,372
2021-09-29	47.4	47.2	47.8	47.2	-0.42%	44	2,100	99,410
2021-09-28	47.8	47.4	47.8	47.2	-0.42%	24	1,010	48,054
2021-09-27	47.6	47.6	48	47.2	-0.42%	33	2,040	97,054
2021-09-24	47.4	47.8	48	47.4	0.00%	29	2,800	132,984
2021-09-23	47.4	47.8	48	47.4	0.00%	25	840	40,012
2021-09-22	47.4	47.8	47.8	47.2	+1.27%	28	970	46,020
2021-09-21	47.8	47.2	50.2	47	-0.84%	248	22,400	1,095,300
2021-09-20	48.2	47.6	48.2	47	+0.42%	48	4,200	200,220
2021-09-17	47.8	47.4	47.8	47.4	-0.84%	20	800	38,000
2021-09-16	47.6	47.8	47.8	47.2	+0.42%	28	2,000	94,844
2021-09-15	47.4	47.6	47.6	47.2	+0.42%	38	1,830	86,716
2021-09-14	47.6	47.4	47.8	47.4	-0.84%	21	1,450	68,928
2021-09-13	47.2	47.8	47.8	47.2	+1.27%	21	540	25,686
2021-09-10	47.4	47.2	47.4	47.2	-0.42%	26	1,810	85,678
2021-09-09	47.6	47.4	47.8	47.4	-0.84%	23	760	36,176
2021-09-08	48	47.8	48	47.6	0.00%	16	890	42,420
2021-09-07	47.4	47.8	47.8	47.4	0.00%	27	1,050	49,960
2021-09-06	47.8	47.8	47.8	47.4	+0.42%	22	630	30,052
2021-09-03	47.8	47.6	47.8	47.2	-0.42%	37	2,980	141,252
2021-09-02	47.8	47.8	48	47.2	0.00%	58	3,180	150,778
2021-09-01	47.8	47.8	48	47.2	0.00%	34	1,880	90,002
2021-08-31	47.8	47.8	48	47.2	+0.84%	67	6,200	295,294
2021-08-30	47.6	47.4	47.6	47.2	+0.42%	33	1,100	52,220
2021-08-27	47.8	47.2	47.8	47.2	-0.84%	53	2,330	110,244
2021-08-26	47.8	47.6	47.8	47.2	0.00%	23	1,120	53,000
2021-08-25	47.6	47.6	47.6	47.2	+0.42%	30	860	40,752
2021-08-24	47.6	47.4	47.8	47.2	-0.42%	21	750	35,646
2021-08-23	47.6	47.6	47.6	47	+0.42%	18	320	15,158
2021-08-20	47	47.4	47.6	47	+0.85%	12	490	23,182
2021-08-19	47.6	47	47.6	47	-1.26%	49	2,490	117,356
2021-08-18	47.2	47.6	47.6	47.2	+0.42%	22	620	29,352
2021-08-17	47.6	47.4	48	47.2	-0.84%	44	2,010	95,306
2021-08-16	47.6	47.8	48	47.4	0.00%	29	990	47,224
2021-08-13	48.2	47.8	48.2	47.4	-0.42%	24	1,390	66,266
2021-08-12	48.4	48	48.4	47.2	0.00%	60	2,620	124,922
2021-08-11	47.4	48	48.2	47.4	+0.42%	23	1,000	48,032
2021-08-10	47.8	47.8	48.2	47.2	+0.42%	44	980	46,614
2021-08-09	49	47.6	49	47.2	+0.42%	31	1,730	82,920
2021-08-06	48.2	47.4	48.2	47.4	-1.25%	36	1,350	64,274
2021-08-05	47.2	48	48.4	47.2	-0.41%	50	1,950	93,172
2021-08-04	46.8	48.2	48.4	46.8	+1.26%	93	7,890	377,256
2021-08-03	47.6	47.6	47.6	46.8	+0.42%	65	3,500	165,102
2021-08-02	46.8	47.4	47.8	46.8	+1.28%	45	1,520	72,104
2021-07-30	47.6	46.8	47.6	46.8	-0.85%	84	3,880	182,198
2021-07-29	47.4	47.2	47.8	47	-1.26%	86	3,270	154,208
2021-07-28	47.4	47.8	47.8	46.8	+1.70%	57	1,700	80,418
2021-07-27	47.2	47	47.6	47	-0.84%	116	4,130	194,848
2021-07-26	47.4	47.4	48.4	47.2	-0.42%	78	2,430	115,522
2021-07-23	47.8	47.6	48	46.8	-0.83%	86	4,620	220,614
2021-07-22	48.2	48	48.4	47.8	-0.83%	55	2,400	115,302
2021-07-21	48.2	48.4	48.4	48	0.00%	83	3,470	167,190
2021-07-20	49.8	48.4	49.8	48	-0.82%	79	2,850	138,210
2021-07-19	49.4	48.8	49.8	48.8	-0.41%	125	8,400	414,582
2021-07-16	51.6	49	51.6	48.6	-8.58%	669	58,870	2,905,106
2021-07-15	53.6	53.6	54.6	52.8	+0.37%	318	46,570	2,493,500
2021-07-14	54	53.4	54	52.6	-1.11%	242	22,730	1,209,860
2021-07-13	53.4	54	54	53	+0.75%	124	11,740	627,026
2021-07-12	53.6	53.6	54.2	53	0.00%	207	34,640	1,848,682
2021-07-09	53.8	53.6	54.2	53.4	-1.11%	171	14,760	790,218
2021-07-08	54.6	54.2	54.6	53.8	-0.37%	99	7,480	404,000
2021-07-07	54.8	54.4	54.8	54.4	-0.37%	65	7,320	399,758
2021-07-06	54.4	54.6	54.8	54	0.00%	87	4,350	236,694
2021-07-05	55	54.6	55.4	54	+0.37%	91	4,740	257,856
2021-07-02	54.8	54.4	55.6	54.2	-0.37%	70	2,760	151,166
2021-07-01	55.4	54.6	55.6	53.8	+1.11%	70	6,950	378,192
2021-06-30	54.2	54	54.8	54	-1.10%	42	6,340	344,340
2021-06-29	55.4	54.6	55.4	54	-0.36%	70	5,570	302,948
2021-06-28	55	54.8	56.6	54.4	+0.74%	73	5,540	304,474
2021-06-25	54.6	54.4	55.6	54.4	-0.37%	54	1,850	101,652
2021-06-24	56	54.6	56.6	54	-2.15%	113	7,280	399,078
2021-06-23	56	55.8	56.6	54.6	+0.72%	101	6,970	389,052
2021-06-22	55.2	55.4	55.8	55	-0.36%	37	1,690	93,788
2021-06-21	56	55.6	56	55	-0.71%	56	4,420	245,116
2021-06-18	56.4	56	56.4	55.4	0.00%	71	4,150	232,738
2021-06-17	55.4	56	56	55.4	+1.08%	82	7,010	391,036
2021-06-16	55	55.4	55.6	55	+0.73%	54	3,300	182,604
2021-06-15	55.4	55	55.6	54.6	0.00%	96	7,080	390,468
2021-06-14	55	55	55.2	54.8	+0.36%	72	11,230	618,532
2021-06-11	55	54.8	55	54.6	-0.36%	82	4,650	255,070
2021-06-10	54.6	55	55	54	+0.73%	68	4,670	255,856
2021-06-09	54.4	54.6	54.8	53.4	+0.37%	126	7,600	409,898
2021-06-08	55.4	54.4	55.4	54.2	-1.45%	75	4,220	231,140
2021-06-07	54.4	55.2	55.2	54.2	+0.36%	94	5,460	298,874
2021-06-04	55	55	55.4	54	0.00%	78	9,840	537,888
2021-06-03	54.8	55	55.4	54.8	+0.36%	49	3,240	178,602
2021-06-02	55.4	54.8	55.4	54	0.00%	100	13,240	724,824
2021-06-01	54.2	54.8	55.4	54.2	-0.36%	53	2,880	158,790
2021-05-31	54.6	55	55.2	54	+1.10%	86	5,520	301,636
2021-05-28	53.6	54.4	55.2	53.2	+0.37%	64	3,090	167,310
2021-05-27	55	54.2	55	54	+0.37%	29	1,130	61,552
2021-05-26	55.2	54	56	53.8	-2.53%	144	13,560	735,686
2021-05-25	55.8	55.4	56	55.2	-0.72%	73	1,970	109,480
2021-05-24	55.8	55.8	56.2	55.2	0.00%	93	4,510	251,258
2021-05-21	54.6	55.8	56.2	54.6	+0.72%	108	5,080	279,898
2021-05-20	55.8	55.4	56.4	54.8	-0.36%	109	10,220	566,622
2021-05-19	55.2	55.6	57.2	55	-1.07%	113	7,310	407,118
2021-05-18	55.2	56.2	56.4	55	+0.36%	122	7,740	433,046
2021-05-17	55.8	56	58	55	+1.82%	287	40,360	2,271,038
2021-05-14	55.4	55	56	55	+1.10%	238	43,560	2,428,100
2021-05-13	56	54.4	56.2	53	-1.09%	252	32,980	1,804,624
2021-05-12	50.8	55	59.4	50.8	+8.27%	473	86,010	4,655,510
2021-05-11	50.6	50.8	50.8	50.4	0.00%	34	2,160	109,166
2021-05-10	50.8	50.8	51	50.6	0.00%	23	10,920	556,618
2021-05-07	50.8	50.8	51.2	50.6	+0.40%	38	1,540	78,414
2021-05-06	51.2	50.6	51.4	49.8	-0.39%	77	7,300	369,838
2021-05-05	51.2	50.8	51.2	50.8	0.00%	19	500	25,474
2021-05-04	50.8	50.8	51.4	50.8	-0.39%	13	330	16,862
2021-04-30	51	51	51.2	50.8	-0.39%	9	220	11,202
2021-04-29	50.6	51.2	51.2	50.6	+0.39%	21	3,780	192,740
2021-04-28	51	51	51.2	50.6	0.00%	24	4,290	217,560
2021-04-27	51.2	51	51.2	51	0.00%	13	1,300	66,310
2021-04-26	51	51	51.2	51	+0.39%	15	600	30,644
2021-04-23	51	50.8	51.2	50.8	-0.78%	24	1,420	72,418
2021-04-22	51.4	51.2	51.4	50.8	0.00%	19	1,040	52,902
2021-04-21	51.4	51.2	51.4	50.6	+0.79%	39	2,200	112,856
2021-04-20	51.2	50.8	51.8	50.6	0.00%	64	4,710	240,712
2021-04-19	50.6	50.8	51.2	50.2	-0.39%	18	590	30,000
2021-04-16	50.8	51	51.2	50.8	-0.39%	19	390	19,880
2021-04-15	50.6	51.2	51.2	50.4	+0.39%	13	410	20,894
2021-04-14	50.8	51	51	50.2	0.00%	67	2,760	139,706
2021-04-13	51.2	51	51.4	50.8	-0.39%	8	210	10,694
2021-04-12	51.2	51.2	51.4	50.8	+0.39%	27	2,290	117,176
2021-04-09	51	51	51.2	50.6	0.00%	20	700	35,578
2021-04-08	51	51	51	50.8	-0.39%	19	630	32,098
2021-04-07	51.2	51.2	51.2	50.8	0.00%	59	8,140	414,156
2021-04-06	51.2	51.2	51.4	51	-0.39%	27	1,330	68,088
2021-04-05	50.8	51.4	51.4	50.6	+0.39%	46	2,030	103,546
2021-04-02	51.2	51.2	51.2	50.8	+0.79%	26	1,890	96,502
2021-04-01	51	50.8	51.2	50.6	+0.40%	18	1,270	64,640
2021-03-31	50.6	50.6	51	50.6	-0.39%	15	440	22,338
2021-03-30	50.8	50.8	51	50.6	0.00%	22	670	34,070
2021-03-29	50.8	50.8	51	50.4	-0.39%	35	2,100	106,532
2021-03-26	50.4	51	51	50.2	+0.39%	18	440	22,272
2021-03-25	50.4	50.8	50.8	50	0.00%	35	2,300	116,324
2021-03-24	50.6	50.8	50.8	50.4	0.00%	16	480	24,298
2021-03-23	51	50.8	51	50.6	0.00%	18	1,760	89,514
2021-03-22	51.4	50.8	51.4	50.6	-0.39%	13	380	19,414
2021-03-19	51	51	51	51	-0.39%	7	210	10,710
2021-03-18	51.2	51.2	51.2	50.6	+1.19%	19	1,060	54,026
2021-03-17	51.2	50.6	51.2	50.6	-1.17%	20	1,110	56,286
2021-03-16	51.2	51.2	51.2	50.6	0.00%	64	5,390	274,134
2021-03-15	51	51.2	51.2	50.8	+0.39%	26	520	26,532
2021-03-12	51	51	51	50	-0.39%	119	6,000	302,550
2021-03-11	51	51.2	51.4	50.8	-0.39%	32	1,230	62,948
2021-03-10	51	51.4	51.4	50.6	+0.78%	36	800	40,768
2021-03-09	50.6	51	51.2	50.6	+0.39%	16	470	23,966
2021-03-05	50.8	50.8	51.4	50.4	0.00%	34	1,080	54,928
2021-03-04	51	50.8	51	50.6	-0.39%	24	910	46,258
2021-03-03	51.2	51	51.2	51	0.00%	14	710	36,226
2021-03-02	50.8	51	51.2	50.8	-0.39%	27	1,240	63,038
2021-03-01	51	51.2	51.4	50.8	-0.39%	24	2,350	119,526
2021-02-26	51	51.4	51.4	50.8	+0.39%	18	350	17,892
2021-02-25	51	51.2	51.6	50.8	-0.39%	39	1,590	81,388
2021-02-24	51.4	51.4	51.8	50.8	0.00%	52	2,690	137,504
2021-02-22	51.6	51.4	51.6	51.2	0.00%	17	320	16,466
2021-02-20	51.2	51.4	51.6	51.2	+0.39%	22	690	35,518
2021-02-19	50.8	51.2	51.6	50.8	0.00%	36	1,550	79,480
2021-02-18	51.8	51.2	51.8	50	-0.39%	78	11,360	570,908
2021-02-17	51.4	51.4	52	51	+0.39%	51	8,370	430,270
2021-02-16	51.4	51.2	51.6	51	-0.39%	62	2,710	138,416
2021-02-15	51.8	51.4	51.8	51	0.00%	42	2,960	151,610
2021-02-12	51.2	51.4	51.8	51.2	0.00%	16	400	20,554
2021-02-11	51.6	51.4	51.8	51.4	-0.77%	34	7,220	373,492
2021-02-10	51.6	51.8	51.8	51.4	0.00%	30	1,490	76,636
2021-02-09	51.4	51.8	52	51.2	+0.39%	34	1,970	101,946
2021-02-08	51.8	51.6	52	51.4	-0.39%	42	1,300	67,046
2021-02-05	51.8	51.8	51.8	51.2	+1.17%	23	840	43,202
2021-02-04	51.4	51.2	52	51.2	-0.78%	23	1,040	53,538
2021-02-03	51.4	51.6	52	51.4	-0.77%	26	1,600	82,932
2021-02-02	51.8	52	52	51.4	+0.78%	26	1,430	74,072
2021-02-01	51	51.6	51.8	51	+0.19%	39	2,180	111,704
2021-01-29	51.5	51.5	52	51	0.00%	27	1,040	53,510
2021-01-28	51.5	51.5	52	51	0.00%	40	1,350	69,600
2021-01-27	51.5	51.5	52	51.5	-0.96%	33	1,350	69,675
2021-01-26	51.5	52	52	51.5	+0.97%	20	1,650	85,390
2021-01-25	52	51.5	52	51	0.00%	42	3,930	203,010
2021-01-22	52	51.5	52	51	0.00%	45	3,190	165,165
2021-01-21	52.5	51.5	52.5	51	-0.96%	39	4,030	207,140
2021-01-20	51.5	52	52.5	51.5	0.00%	47	6,100	317,050
2021-01-19	53.5	52	53.5	51	-0.95%	143	21,050	1,085,320
2021-01-18	52	52.5	55	52	+2.94%	248	39,380	2,095,400
2021-01-15	51.5	51	52	51	-0.97%	58	5,460	282,310
2021-01-14	51	51.5	51.5	51	0.00%	21	4,950	253,545
2021-01-13	51.5	51.5	51.5	51	0.00%	29	3,380	173,170
2021-01-12	51	51.5	52	51	0.00%	61	5,270	269,965
2021-01-11	51.5	51.5	52	51	0.00%	38	1,290	66,255
2021-01-08	51.5	51.5	52	51	0.00%	46	4,320	223,430
2021-01-06	51.5	51.5	51.5	51	+0.98%	46	2,130	108,980
2021-01-05	51	51	51.5	50.5	-0.97%	89	5,330	273,075
2021-01-04	50.5	51.5	51.5	50.5	0.00%	31	1,710	87,695

Архив котировок акции KGKCP по годам

2025 2024 2023 2022 2021 2020 2019 2017 2016 2015 2014