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)
2022-12-30	37	36.8	37	36.4	0.00%	24	450	16,488
2022-12-29	37.8	36.8	37.8	36.2	-2.65%	63	3,000	110,776
2022-12-28	37	37.8	37.8	37	+2.72%	56	2,550	95,640
2022-12-27	36.6	36.8	37.6	36.6	0.00%	47	2,850	105,454
2022-12-26	36.8	36.8	37	36	0.00%	169	6,510	237,320
2022-12-23	37.4	36.8	37.8	36.6	-2.13%	100	3,270	121,140
2022-12-22	37.6	37.6	38.8	37	-4.08%	306	24,420	914,402
2022-12-21	42.4	39.2	42.8	39.2	-6.22%	255	15,870	651,438
2022-12-20	39	41.8	44	38.2	+7.18%	415	33,320	1,368,694
2022-12-19	39.4	39	39.6	38	0.00%	117	3,570	139,110
2022-12-16	38.6	39	39.4	38.6	0.00%	50	1,230	47,812
2022-12-15	39.6	39	39.6	38.8	0.00%	49	1,350	52,820
2022-12-14	39.8	39	39.8	38.6	-1.02%	47	860	33,678
2022-12-13	40.4	39.4	40.4	37.6	-1.50%	131	6,080	236,248
2022-12-12	39.8	40	40.8	39.2	+2.04%	72	4,900	197,104
2022-12-09	39.6	39.2	39.6	39	-0.51%	23	620	24,330
2022-12-08	39.6	39.4	39.8	39.2	-0.51%	16	740	29,276
2022-12-07	39.2	39.6	39.6	39.2	-0.50%	15	260	10,244
2022-12-06	39.2	39.8	39.8	39	+1.53%	23	370	14,578
2022-12-05	39.8	39.2	39.8	39	-1.51%	36	670	26,360
2022-12-02	40.4	39.8	40.8	39.2	-1.00%	115	5,470	218,558
2022-12-01	40.2	40.2	40.4	40	0.00%	26	850	34,168
2022-11-30	41	40.2	41	40	-0.50%	27	440	17,728
2022-11-29	41.2	40.4	41.2	40	-0.98%	33	550	22,228
2022-11-28	42.6	40.8	42.6	39	-2.39%	90	2,860	116,112
2022-11-25	42	41.8	42.2	41.2	-0.48%	42	860	35,924
2022-11-24	43.2	42	44	41.4	-2.78%	289	14,440	622,258
2022-11-23	40	43.2	43.2	39.8	+6.93%	174	6,820	283,262
2022-11-22	39.8	40.4	40.8	39.8	+1.51%	56	1,980	79,448
2022-11-21	39.8	39.8	40.4	39	+0.51%	65	2,610	104,008
2022-11-18	37.8	39.6	39.6	37.8	+4.76%	44	1,540	59,962
2022-11-17	38.2	37.8	38.4	37.8	-1.05%	21	1,090	41,378
2022-11-16	37.6	38.2	38.2	37.6	+0.53%	10	320	12,154
2022-11-15	38.2	38	38.2	37.8	0.00%	7	410	15,632
2022-11-14	37.8	38	38.2	37.6	+1.60%	23	860	32,566
2022-11-11	37.8	37.4	38	37.2	-1.06%	32	5,540	208,528
2022-11-10	37.4	37.8	38	37.4	-0.53%	15	1,590	60,126
2022-11-09	37.8	38	38.2	37	+0.53%	52	1,990	75,286
2022-11-08	37	37.8	38.2	36.8	+2.72%	100	9,060	337,444
2022-11-07	36.8	36.8	37.8	36.2	-1.60%	62	1,900	69,854
2022-11-03	37	37.4	37.6	36	+1.08%	40	1,010	37,566
2022-11-02	35.2	37	37	35.2	+3.35%	43	980	35,888
2022-11-01	35.6	35.8	36	35	-0.56%	38	2,030	71,882
2022-10-31	36.4	36	37.2	34.6	+0.56%	91	6,120	222,266
2022-10-28	33.8	35.8	38.8	33.4	+5.92%	205	16,100	579,676
2022-10-27	33.4	33.8	34.2	33.4	-0.59%	44	2,330	78,642
2022-10-26	34.4	34	34.4	33.8	+0.59%	14	430	14,638
2022-10-25	33.2	33.8	34.2	33	+1.81%	45	6,000	201,848
2022-10-24	33	33.2	33.2	32.8	+0.61%	6	140	4,620
2022-10-21	32.8	33	33.2	32.6	-0.60%	17	270	8,876
2022-10-20	32.8	33.2	33.2	32.8	+0.61%	14	460	15,186
2022-10-19	33.4	33	33.4	32	-2.37%	37	1,450	47,430
2022-10-18	33.2	33.8	34	32.8	+3.05%	27	1,340	45,096
2022-10-17	32	32.8	33.2	32	+2.50%	47	4,340	142,032
2022-10-14	32.8	32	32.8	31.4	-1.84%	33	2,210	70,654
2022-10-13	32.4	32.6	32.8	32.4	+1.88%	17	1,630	53,130
2022-10-12	32	32	32.4	31.6	0.00%	15	810	26,006
2022-10-11	31.8	32	32.2	31.4	+0.63%	28	1,110	35,218
2022-10-10	31.6	31.8	31.8	31.6	+1.92%	9	140	4,430
2022-10-07	32.2	31.2	32.4	31.2	-1.89%	32	1,930	60,540
2022-10-06	32	31.8	32.2	31.8	-0.62%	13	920	29,532
2022-10-05	32	32	32	31.4	+0.63%	13	200	6,376
2022-10-04	32.8	31.8	32.8	31	+0.63%	78	3,230	102,116
2022-10-03	32.4	31.6	32.8	31.4	-1.86%	53	1,270	40,462
2022-09-30	32	32.2	34.8	31.2	0.00%	72	2,630	85,212
2022-09-29	32	32.2	33	32	-0.62%	89	1,460	47,310
2022-09-28	35	32.4	35	31.8	-4.71%	130	7,360	241,154
2022-09-27	34.4	34	35.6	33	-4.49%	41	1,600	54,872
2022-09-26	35.6	35.6	35.8	34.8	0.00%	37	770	26,958
2022-09-23	37	35.6	37	35	-3.78%	40	1,800	64,318
2022-09-22	37.8	37	37.8	37	0.00%	16	300	11,198
2022-09-21	36.6	37	37.8	35.8	-2.63%	37	1,730	62,578
2022-09-20	39.2	38	39.2	37	-3.55%	59	3,800	142,710
2022-09-19	39	39.4	39.4	38	+2.07%	42	1,690	66,124
2022-09-16	39	38.6	39	38	+0.52%	19	1,190	46,108
2022-09-15	38.8	38.4	39.6	38.2	-1.03%	28	1,480	56,852
2022-09-14	39.4	38.8	41.2	37.6	0.00%	124	13,400	522,614
2022-09-13	40.2	38.8	40.2	38.8	-2.02%	13	240	9,466
2022-09-12	39.2	39.6	39.8	39	0.00%	17	1,230	48,016
2022-09-09	40	39.6	40	39.6	+1.02%	8	570	22,580
2022-09-08	40.4	39.2	40.4	39.2	-0.51%	10	280	11,064
2022-09-07	39.6	39.4	43	39.4	0.00%	98	4,270	179,074
2022-09-06	39.2	39.4	39.6	38.6	+0.51%	27	1,920	75,318
2022-09-05	39	39.2	39.6	38.2	+0.51%	37	820	31,988
2022-09-02	38.4	39	39.2	37.4	+0.52%	27	2,100	79,398
2022-09-01	38.4	38.8	39	38.4	+0.52%	23	410	15,820
2022-08-31	38.6	38.6	38.6	38	+1.58%	16	280	10,728
2022-08-30	37.4	38	38.4	37.4	0.00%	16	280	10,610
2022-08-29	38	38	39	37.4	+0.53%	51	1,740	66,496
2022-08-26	37.6	37.8	37.8	37.2	0.00%	12	240	9,046
2022-08-25	37.2	37.8	37.8	37	+0.53%	17	1,740	65,496
2022-08-24	38	37.6	38	37.2	0.00%	24	590	22,112
2022-08-23	37.8	37.6	37.8	37.4	+1.08%	22	710	26,828
2022-08-22	37.6	37.2	37.8	37.2	-1.06%	13	340	12,830
2022-08-19	37.8	37.6	38	37.2	0.00%	19	1,160	43,590
2022-08-18	37	37.6	37.8	37	0.00%	20	550	20,612
2022-08-17	37.2	37.6	37.6	37	+1.62%	15	530	19,800
2022-08-16	36.6	37	37.2	36	+1.09%	31	730	26,688
2022-08-15	37.4	36.6	37.8	35.8	-1.08%	35	1,110	40,526
2022-08-12	37.4	37	37.4	36.8	-1.07%	9	250	9,330
2022-08-11	36.8	37.4	37.4	36.6	+0.54%	12	350	13,038
2022-08-10	37.2	37.2	37.2	36.8	-0.53%	13	250	9,238
2022-08-09	36.2	37.4	37.6	36.2	-0.53%	15	350	13,070
2022-08-08	36.4	37.6	37.6	36	+2.17%	30	700	25,856
2022-08-05	37.2	36.8	37.2	36.6	-0.54%	6	970	35,616
2022-08-04	37	37	37.4	36.8	-0.54%	10	340	12,594
2022-08-03	37	37.2	37.2	37	0.00%	6	140	5,202
2022-08-02	37.2	37.2	37.2	37	+0.54%	19	1,150	42,768
2022-08-01	37	37	37.2	37	-0.54%	8	240	8,884
2022-07-29	37	37.2	37.2	37	+1.09%	5	70	2,594
2022-07-28	37	36.8	37.2	36.8	-0.54%	5	120	4,450
2022-07-27	36.6	37	37	36.4	+1.09%	12	310	11,402
2022-07-26	36.2	36.6	36.6	35.8	+1.10%	13	310	11,264
2022-07-25	36.4	36.2	36.4	35.6	-0.55%	38	1,210	43,398
2022-07-22	36.4	36.4	36.4	36.2	+0.55%	7	100	3,638
2022-07-21	36	36.2	36.4	36	0.00%	9	110	3,978
2022-07-20	36.6	36.2	36.6	36.2	-1.09%	6	60	2,176
2022-07-19	36.8	36.6	37	35.2	-1.08%	35	2,580	92,926
2022-07-18	36.8	37	37.2	35.6	-1.07%	99	3,950	144,512
2022-07-15	37.4	37.4	42	36.2	0.00%	272	18,990	732,268
2022-07-14	37.6	37.4	37.6	37.4	0.00%	22	3,810	142,510
2022-07-13	36.2	37.4	37.8	36.2	+3.31%	48	1,940	72,008
2022-07-12	37	36.2	37.2	35.2	-2.69%	47	3,710	133,862
2022-07-11	37.6	37.2	37.6	37.2	-0.53%	12	380	14,200
2022-07-08	37.2	37.4	37.8	37.2	-0.53%	11	630	23,682
2022-07-07	37.2	37.6	37.6	36.8	0.00%	22	1,020	37,786
2022-07-06	37.2	37.6	37.8	37.2	+0.53%	20	1,480	55,436
2022-07-05	37.6	37.4	37.6	37	+0.54%	14	750	27,844
2022-07-04	37.2	37.2	37.4	37	-1.06%	9	530	19,726
2022-07-01	37.2	37.6	37.6	35.2	+1.08%	94	2,740	99,912
2022-06-30	37.4	37.2	37.4	36.6	-1.06%	28	650	24,046
2022-06-29	37.6	37.6	37.6	37.2	0.00%	10	290	10,880
2022-06-28	38	37.6	38.2	37	-0.53%	32	2,040	76,518
2022-06-27	38	37.8	38	37.4	0.00%	20	1,140	43,008
2022-06-24	37.8	37.8	37.8	37.4	0.00%	7	200	7,556
2022-06-23	38	37.8	38	37.4	-0.53%	13	660	24,812
2022-06-22	38	38	38.2	37.8	+0.53%	16	510	19,432
2022-06-21	38.4	37.8	38.4	37.4	-1.56%	22	1,390	52,274
2022-06-20	37.8	38.4	38.4	37.8	+2.13%	46	1,590	60,430
2022-06-17	37.6	37.6	37.6	37.2	0.00%	23	1,580	59,258
2022-06-16	37.6	37.6	37.6	37	0.00%	26	870	32,478
2022-06-15	37.6	37.6	37.6	37.6	0.00%	1	40	1,504
2022-06-14	37.6	37.6	37.6	37.2	+0.53%	10	490	18,416
2022-06-10	37.4	37.4	37.4	37.4	0.00%	3	30	1,122
2022-06-09	37.6	37.4	37.6	37	0.00%	44	580	21,622
2022-06-08	37.2	37.4	37.4	37.2	+0.54%	8	150	5,596
2022-06-07	37	37.2	37.4	36.8	0.00%	14	330	12,266
2022-06-06	37.2	37.2	37.8	36.2	+0.54%	41	1,480	55,174
2022-06-03	37.6	37	37.6	36.6	-2.63%	41	1,000	37,088
2022-06-02	38	38	38	37.2	0.00%	36	980	36,864
2022-06-01	37.8	38	38.2	35	-0.52%	154	13,340	495,338
2022-05-31	39.6	38.2	40	37.8	-3.05%	61	3,170	123,554
2022-05-30	40.4	39.4	41	38.8	-2.48%	57	1,600	63,252
2022-05-27	39	40.4	40.8	39	+4.12%	64	2,030	81,276
2022-05-26	37.8	38.8	39.8	37.4	+2.65%	72	2,590	100,848
2022-05-25	38	37.8	38.2	37	0.00%	40	1,740	65,158
2022-05-24	39.2	37.8	39.4	37.4	-2.58%	70	4,430	168,702
2022-05-23	38.6	38.8	40	38.6	+0.52%	49	1,590	62,480
2022-05-20	39	38.6	39.8	38.6	-0.52%	31	2,060	80,742
2022-05-19	38.8	38.8	38.8	38.4	+1.04%	24	470	18,170
2022-05-18	38.6	38.4	38.8	38.2	0.00%	17	430	16,558
2022-05-17	38	38.4	38.4	37.8	+1.59%	11	1,010	38,444
2022-05-16	37.6	37.8	37.8	37.2	+1.07%	16	450	16,906
2022-05-13	37.8	37.4	38.2	37.4	-1.58%	24	730	27,626
2022-05-12	38.2	38	38.4	38	-0.52%	7	1,510	57,396
2022-05-11	38.4	38.2	38.4	38	-0.52%	11	590	22,490
2022-05-06	38.4	38.4	38.4	38	0.00%	8	220	8,406
2022-05-05	38.2	38.4	38.4	38	+1.05%	16	260	9,940
2022-05-04	38	38	38.2	37.8	-1.04%	16	270	10,238
2022-04-29	38.2	38.4	38.4	37.6	0.00%	24	590	22,438
2022-04-28	38.4	38.4	39	37.8	-1.54%	35	1,330	50,858
2022-04-27	37.8	39	39.2	37.8	+2.63%	25	2,200	84,240
2022-04-26	37.6	38	38.6	37.6	+0.53%	9	200	7,650
2022-04-25	38.6	37.8	38.6	37.2	-3.08%	29	2,020	75,988
2022-04-22	39.2	39	39.2	38.8	-0.51%	12	450	17,600
2022-04-21	39.6	39.2	39.6	38.4	-1.01%	16	560	21,868
2022-04-20	38.2	39.6	39.6	38.2	+2.06%	13	340	13,268
2022-04-19	38.2	38.8	38.8	37.2	0.00%	24	790	30,214
2022-04-18	38.2	38.8	39.8	37.2	-0.51%	103	6,960	266,140
2022-04-15	39.6	39	39.8	38.2	-0.51%	30	1,000	39,150
2022-04-14	39.2	39.2	39.6	39	-1.01%	23	670	26,250
2022-04-13	40.6	39.6	42.4	38.4	-2.46%	147	10,170	402,620
2022-04-12	40.6	40.6	41	39.2	-0.49%	40	1,470	58,676
2022-04-11	40.8	40.8	42	40.6	-0.97%	28	2,280	93,224
2022-04-08	41.2	41.2	42	41	-1.44%	22	1,050	43,176
2022-04-07	42.4	41.8	44	40	-0.95%	86	8,550	352,842
2022-04-06	46.6	42.2	46.8	42.2	-9.44%	114	5,190	225,938
2022-04-05	42.8	46.6	55	42	+12.56%	646	66,810	3,213,014
2022-04-04	42	41.4	45	38	+3.50%	87	3,650	149,932
2022-04-01	39	40	42	37.4	0.00%	56	3,150	123,768
2022-03-31	36.8	40	40	36	+8.11%	69	3,880	146,950
2022-03-30	35	37	37	34	+8.82%	30	6,110	218,346
2022-03-29	35	34	35	30.2	+6.25%	31	4,260	139,050
2022-03-28	30	32	35	30	-8.57%	42	2,940	98,616
2022-02-25	39.6	35	39.6	33	+1.74%	71	7,200	247,268
2022-02-24	40	34.4	40	34	-18.10%	60	2,670	94,484
2022-02-22	44.2	42	44.2	40	-6.67%	75	3,460	144,706
2022-02-21	46.2	45	46.4	44.4	-0.44%	43	1,480	66,826
2022-02-18	46	45.2	46	45	-0.44%	22	1,140	51,648
2022-02-17	45.2	45.4	46	45.2	-0.44%	14	460	20,838
2022-02-16	45.4	45.6	46.4	45.4	0.00%	20	680	31,098
2022-02-15	45.2	45.6	46.2	45	+0.44%	20	510	23,156
2022-02-14	45.6	45.4	46.4	45.2	-1.30%	18	380	17,292
2022-02-11	46.4	46	46.4	45.8	-0.43%	7	120	5,546
2022-02-10	46.2	46.2	46.4	45.4	+0.87%	17	370	16,934
2022-02-09	46.6	45.8	46.6	45	-0.43%	33	950	43,316
2022-02-08	45.6	46	46.2	45.6	0.00%	8	80	3,670
2022-02-07	46	46	46.4	45.8	0.00%	10	250	11,490
2022-02-04	46.4	46	46.4	46	-0.86%	4	50	2,308
2022-02-03	46.6	46.4	47	45.8	+0.43%	12	350	16,192
2022-02-02	46.4	46.2	47	46	+0.43%	13	380	17,740
2022-02-01	46.4	46	46.6	46	-1.71%	12	340	15,684
2022-01-31	46	46.8	47	46	+1.30%	20	630	29,480
2022-01-28	45.8	46.2	46.2	45.2	+0.43%	7	130	5,978
2022-01-27	46.4	46	46.4	45.2	+2.22%	13	200	9,158
2022-01-26	45	45	46.6	45	0.00%	12	150	6,858
2022-01-25	46.4	45	46.4	45	+2.27%	13	210	9,526
2022-01-24	45.6	44	47	43	-4.76%	75	2,440	109,112
2022-01-21	46.6	46.2	46.8	46	-0.43%	12	220	10,208
2022-01-20	46.4	46.4	47	46	+0.87%	20	440	20,516
2022-01-19	46.8	46	46.8	46	+0.88%	18	310	14,396
2022-01-18	46.6	45.6	46.6	45.2	-2.15%	36	1,560	71,776
2022-01-17	47.6	46.6	47.6	46	-0.85%	29	1,710	79,452
2022-01-14	48	47	48	47	-0.84%	25	820	38,594
2022-01-13	48.4	47.4	48.4	47.2	-0.84%	19	2,840	134,208
2022-01-12	48	47.8	48	47.4	+0.84%	18	190	9,054
2022-01-11	48	47.4	48	47.2	-0.42%	15	330	15,636
2022-01-10	47.4	47.6	47.8	47.2	-0.83%	13	920	43,650
2022-01-06	47.4	48	48	47	+0.42%	25	840	39,702
2022-01-05	48	47.8	48.2	47.8	-1.24%	8	180	8,642
2022-01-04	47.6	48.4	48.4	47.2	+1.68%	30	680	32,602
2022-01-03	47.6	47.6	47.6	47.2	0.00%	3	30	1,424

Архив котировок акции KGKCP по годам

2025 2024 2023 2022 2021 2020 2019 2017 2016 2015 2014