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)
2023-12-29	44.2	43.4	44.2	43	0.00%	136	14,250	620,354
2023-12-28	44.2	43.4	44.2	43	-1.36%	216	28,270	1,225,430
2023-12-27	44.2	44	44.6	43.6	-0.90%	85	9,740	429,706
2023-12-26	44.8	44.4	46	43.8	-0.89%	169	16,750	746,614
2023-12-25	45	44.8	45.2	43.4	-0.44%	265	42,970	1,920,676
2023-12-22	45.4	45	45.4	44.2	-0.88%	184	12,030	540,758
2023-12-21	45.4	45.4	46.4	44.6	+1.34%	176	12,050	547,372
2023-12-20	45.4	44.8	46.8	43.8	-2.61%	464	53,190	2,397,474
2023-12-19	44.6	46	49.4	44.2	+3.60%	531	46,700	2,168,094
2023-12-18	44	44.4	45	43	+2.30%	297	26,140	1,150,764
2023-12-15	43	43.4	44	41.2	+0.93%	326	46,190	1,954,708
2023-12-14	43.8	43	45	42.8	-1.38%	138	12,690	555,914
2023-12-13	42.8	43.6	43.8	42.4	+0.93%	32	1,780	77,000
2023-12-12	42.8	43.2	43.6	41.8	-0.92%	70	4,820	205,356
2023-12-11	43.2	43.6	44.4	42.8	-0.46%	109	7,880	343,920
2023-12-08	42.8	43.8	44	42.2	+4.29%	89	8,480	363,784
2023-12-07	41.6	42	43.2	40	-0.47%	321	43,590	1,818,696
2023-12-06	43.2	42.2	43.8	40.8	-2.31%	231	28,040	1,176,152
2023-12-05	44	43.2	44	39.8	-1.37%	487	53,430	2,243,120
2023-12-04	44.4	43.8	44.4	43	-2.23%	168	11,570	504,158
2023-12-01	45	44.8	45.4	43.8	-0.44%	213	16,980	762,152
2023-11-30	48.2	45	48.4	42.6	-6.25%	691	95,340	4,286,334
2023-11-29	48.4	48	49.2	47.4	-1.64%	99	7,400	357,792
2023-11-28	45.2	48.8	50	45.2	+6.09%	374	52,530	2,506,656
2023-11-27	48.6	46	48.8	44.8	-5.35%	633	92,030	4,284,436
2023-11-24	48.8	48.6	49	47.8	-0.82%	183	10,800	522,034
2023-11-23	49.8	49	49.8	48.4	-0.41%	173	14,020	686,406
2023-11-22	50.2	49.2	50.2	49	-1.99%	300	18,670	925,318
2023-11-21	51	50.2	51.2	50	-1.57%	223	28,980	1,458,062
2023-11-20	51	51	51.2	50.2	0.00%	120	7,660	388,142
2023-11-17	51	51	55.4	50.2	+1.59%	1540	207,430	10,963,420
2023-11-16	49	50.2	52	48	+2.45%	254	52,120	2,640,116
2023-11-15	46.4	49	50.6	45.6	+2.08%	332	32,770	1,567,994
2023-11-14	50.6	48	50.6	45.4	-5.51%	456	42,570	2,058,454
2023-11-13	51.4	50.8	51.6	50.2	-1.55%	211	17,860	905,762
2023-11-10	53.4	51.6	53.4	51	-4.09%	171	16,870	872,626
2023-11-09	53.2	53.8	54.4	53	+1.89%	187	12,730	681,968
2023-11-08	52	52.8	55	51.6	+1.54%	255	27,100	1,453,082
2023-11-07	51.8	52	52.6	51.4	+0.39%	75	4,740	245,754
2023-11-06	51.6	51.8	51.8	51.4	-0.38%	43	3,800	195,832
2023-11-03	51.6	52	52	51	+1.17%	84	4,830	248,324
2023-11-02	51.6	51.4	52	51.2	-0.39%	70	6,700	345,398
2023-11-01	51.4	51.6	52.6	51	0.00%	130	11,600	599,334
2023-10-31	51.6	51.6	52	50.8	-0.77%	147	14,380	738,778
2023-10-30	52.4	52	52.4	51.4	0.00%	97	5,870	304,742
2023-10-27	52.2	52	52.4	50.6	-0.38%	221	15,500	798,344
2023-10-26	54.4	52.2	55.2	52	-3.33%	366	51,390	2,720,370
2023-10-25	52.2	54	54.8	52.2	+3.45%	267	28,030	1,511,802
2023-10-24	52.8	52.2	53.2	51	-1.14%	160	16,920	885,066
2023-10-23	53	52.8	53.6	52.6	-0.38%	85	5,870	311,268
2023-10-20	52.8	53	53.4	52.2	+0.76%	95	7,290	385,580
2023-10-19	52.8	52.6	52.8	52	-0.38%	116	7,630	399,886
2023-10-18	53.4	52.8	54.6	52.4	0.00%	316	29,380	1,570,476
2023-10-17	52.4	52.8	54.2	52.4	+0.76%	437	45,610	2,441,194
2023-10-16	52	52.4	52.6	51.8	+0.38%	104	13,750	718,500
2023-10-13	51.6	52.2	52.4	51	+0.77%	80	9,820	511,174
2023-10-12	51.6	51.8	52.8	50.2	-0.38%	266	31,580	1,621,832
2023-10-11	52	52	52.2	51.6	0.00%	63	7,840	407,288
2023-10-10	51.8	52	52	51	+0.39%	76	10,730	552,726
2023-10-09	51.2	51.8	52.2	51.2	+0.78%	59	6,490	336,182
2023-10-06	51.8	51.4	52.6	50.2	-0.77%	203	17,970	920,628
2023-10-05	51.6	51.8	51.8	50.4	+0.78%	153	11,650	594,968
2023-10-04	51.2	51.4	51.8	50.6	+0.39%	126	12,040	617,036
2023-10-03	52.2	51.2	52.2	51	-1.92%	137	15,970	822,992
2023-10-02	51.8	52.2	52.2	51.6	+1.16%	89	8,320	431,616
2023-09-29	52.6	51.6	53	51	-1.15%	298	40,470	2,102,474
2023-09-28	52.4	52.2	52.8	51.8	0.00%	112	8,220	429,742
2023-09-27	51	52.2	53.2	51	+2.35%	166	19,760	1,032,186
2023-09-26	52.2	51	52.2	51	-1.16%	168	13,870	713,142
2023-09-25	51.6	51.6	52.8	50.6	0.00%	249	22,180	1,148,390
2023-09-22	49.6	51.6	52.8	48.2	+4.45%	535	59,420	3,033,686
2023-09-21	51.6	49.4	51.8	49	-4.26%	603	46,670	2,348,924
2023-09-20	56	51.6	56	50.6	-5.84%	738	96,020	4,969,982
2023-09-19	57.2	54.8	57.6	53	-4.53%	488	41,530	2,300,732
2023-09-18	56	57.4	58.6	55.8	+2.50%	494	48,810	2,804,002
2023-09-15	54.4	56	56.4	54	+2.56%	268	25,170	1,395,990
2023-09-14	57.2	54.6	57.2	50.6	-4.55%	791	85,050	4,612,018
2023-09-13	59.4	57.2	59.6	56.6	-3.38%	627	91,370	5,279,758
2023-09-12	59.2	59.2	59.6	58	0.00%	279	21,580	1,271,446
2023-09-11	58	59.2	59.8	57.2	+2.78%	452	47,780	2,803,192
2023-09-08	58	57.6	58.8	55.6	-0.35%	683	74,330	4,238,860
2023-09-07	60	57.8	61.2	56	-3.99%	946	127,690	7,512,632
2023-09-06	61	60.2	61.2	59	-0.99%	662	130,800	7,857,712
2023-09-05	62	60.8	62.2	59.8	-0.98%	797	177,420	10,771,730
2023-09-04	60.8	61.4	62.8	60.6	+1.66%	783	147,660	9,051,066
2023-09-01	61.4	60.4	61.4	60.2	-0.66%	389	81,990	4,990,278
2023-08-31	61	60.8	61.6	59.8	-0.33%	484	94,470	5,733,068
2023-08-30	63.6	61	63.6	59.8	+0.33%	679	132,390	8,057,922
2023-08-29	60.8	60.8	65.4	60.2	+0.33%	2396	445,670	27,829,746
2023-08-28	60.8	60.6	61.6	59	-0.33%	602	97,460	5,912,296
2023-08-25	61.2	60.8	61.4	60	+0.33%	203	40,470	2,453,316
2023-08-24	60	60.6	61	59.2	+1.00%	203	91,700	5,555,460
2023-08-23	61.4	60	62.2	59.2	-2.28%	373	57,970	3,511,440
2023-08-22	60.4	61.4	61.4	59.8	+1.66%	357	87,260	5,283,058
2023-08-21	58.6	60.4	60.4	58.4	+4.14%	492	72,050	4,278,110
2023-08-18	57.8	58	58.8	56	+0.35%	367	35,080	1,996,004
2023-08-17	58.4	57.8	59	56.2	-0.69%	444	43,640	2,503,478
2023-08-16	60.4	58.2	60.8	56.6	-3.64%	1088	161,390	9,416,316
2023-08-15	61.2	60.4	61.4	58.6	+0.33%	623	76,580	4,605,574
2023-08-14	63.6	60.2	63.6	60.2	-3.53%	1050	152,520	9,452,606
2023-08-11	63.6	62.4	63.6	60.4	-0.32%	552	49,420	3,062,778
2023-08-10	70	62.6	71.4	60	-7.67%	2710	407,620	26,523,446
2023-08-09	64	67.8	70.2	61.2	+8.65%	4694	1,109,510	72,316,522
2023-08-08	61.6	62.4	62.6	60.4	+2.63%	778	164,660	10,137,138
2023-08-07	59.6	60.8	63	59.4	+2.36%	513	95,410	5,783,814
2023-08-04	60.4	59.4	60.4	59.2	-1.33%	381	63,780	3,822,366
2023-08-03	60.4	60.2	60.6	59.6	+0.33%	327	59,410	3,570,662
2023-08-02	60.4	60	60.8	60	0.00%	271	67,360	4,076,044
2023-08-01	60.6	60	60.6	60	-0.99%	229	25,730	1,548,686
2023-07-31	60.8	60.6	61	59.6	0.00%	224	20,590	1,244,098
2023-07-28	60.8	60.6	62.8	59.2	-0.33%	768	110,290	6,719,340
2023-07-27	59.8	60.8	61.8	59	+1.67%	650	103,550	6,231,510
2023-07-26	59.8	59.8	60	58.4	+0.67%	347	38,790	2,297,452
2023-07-25	59.6	59.4	60	59.2	-0.34%	217	25,440	1,518,562
2023-07-24	59.4	59.6	60	58	+0.34%	405	51,750	3,062,856
2023-07-21	58.8	59.4	59.8	58.8	+1.02%	172	22,270	1,321,202
2023-07-20	59.2	58.8	60.6	58	-0.68%	516	53,880	3,201,838
2023-07-19	60.2	59.2	61.2	57.6	-0.67%	665	92,960	5,503,874
2023-07-18	60.2	59.6	61.2	59.4	-1.97%	863	125,800	7,578,184
2023-07-17	61.8	60.8	63.2	60.6	-2.25%	593	85,950	5,286,392
2023-07-14	60.4	62.2	63.2	60.4	-5.47%	1833	288,950	17,736,114
2023-07-13	72.6	65.8	72.6	63	-0.30%	1950	435,630	29,097,520
2023-07-12	63.6	66	73.2	62.2	+3.77%	3125	583,620	38,893,552
2023-07-11	61.4	63.6	64.2	60.8	+4.61%	1301	184,450	11,587,798
2023-07-10	59.8	60.8	61.6	59	+2.01%	485	44,060	2,653,772
2023-07-07	61.2	59.6	61.2	59.2	0.00%	169	9,760	584,998
2023-07-06	61.4	59.6	61.6	59.2	-2.93%	243	15,290	923,802
2023-07-05	61.6	61.4	63	59	-1.60%	489	35,640	2,163,428
2023-07-04	63.6	62.4	63.8	60.4	-1.89%	352	31,420	1,943,008
2023-07-03	60.2	63.6	63.6	57.8	+6.71%	651	48,570	3,004,282
2023-06-30	59	59.6	62	58	-1.00%	373	37,940	2,269,122
2023-06-29	60.6	60.2	63.6	57	+1.35%	609	52,190	3,145,592
2023-06-28	58.2	59.4	61.4	57.4	+2.06%	436	41,470	2,466,952
2023-06-27	58.4	58.2	58.4	56.8	+0.34%	155	9,420	542,962
2023-06-26	58.8	58	59.4	55.4	-1.36%	237	14,770	851,766
2023-06-23	58.8	58.8	60	55.4	-0.34%	243	27,980	1,629,328
2023-06-22	58	59	59.8	56.4	+1.72%	224	16,320	952,076
2023-06-21	58.2	58	59.6	55.4	0.00%	354	29,970	1,740,132
2023-06-20	55.4	58	59	54.6	+4.69%	440	45,230	2,570,934
2023-06-19	54.6	55.4	56.6	54.6	+0.73%	157	15,840	877,346
2023-06-16	55.2	55	55.6	54.2	+0.73%	105	11,120	613,036
2023-06-15	54.8	54.6	55	51.6	-0.73%	309	25,200	1,356,476
2023-06-14	55.2	55	55.2	54.2	-0.36%	108	15,670	859,942
2023-06-13	53.8	55.2	55.2	52.4	+2.60%	177	16,440	899,726
2023-06-09	53.8	53.8	55	52.6	+1.51%	144	14,360	771,578
2023-06-08	53.4	53	55	53	-0.75%	114	7,720	413,660
2023-06-07	53	53.4	53.6	52.4	+0.75%	87	4,000	212,212
2023-06-06	54.4	53	55	50.2	-1.85%	255	16,090	851,276
2023-06-05	53.8	54	54.6	53	+0.75%	187	11,050	597,168
2023-06-02	54	53.6	54	51.6	-0.74%	372	32,180	1,685,276
2023-06-01	51.6	54	55	51	+8.00%	947	112,810	6,054,706
2023-05-31	49.6	50	50.8	49.4	-0.79%	80	4,340	216,406
2023-05-30	51.8	50.4	52.2	48.8	-3.08%	312	19,860	1,001,770
2023-05-29	48.8	52	54	48.6	+6.12%	326	30,840	1,578,086
2023-05-26	48.6	49	49.8	48.6	+0.82%	39	4,980	243,958
2023-05-25	48.8	48.6	49.6	48.4	-0.41%	34	1,570	76,538
2023-05-24	48.2	48.8	49.6	48	+0.83%	51	1,850	90,010
2023-05-23	48.4	48.4	48.8	48	0.00%	23	610	29,536
2023-05-22	49	48.4	49.4	47.8	-0.41%	82	3,680	179,968
2023-05-19	48	48.6	49.2	47.8	+0.41%	91	7,310	354,416
2023-05-18	50.2	48.4	50.2	47.6	-2.81%	152	13,770	667,234
2023-05-17	48.6	49.8	49.8	48.2	+2.47%	68	8,450	413,768
2023-05-16	48.4	48.6	48.8	48	+0.83%	25	1,850	89,714
2023-05-15	48.8	48.2	49.4	48	-0.41%	68	3,110	151,312
2023-05-12	48.6	48.4	49.4	47.8	-1.22%	49	990	47,968
2023-05-11	47.4	49	50.2	47	+3.38%	183	9,850	483,036
2023-05-10	47.4	47.4	47.8	46	+3.04%	99	4,540	213,016
2023-05-08	46.2	46	50.8	45.6	-0.86%	210	12,350	596,726
2023-05-05	46.8	46.4	47.4	46	-1.28%	29	1,860	86,596
2023-05-04	46.6	47	48	46	+1.29%	49	3,090	144,870
2023-05-03	47	46.4	50	44.6	-0.85%	310	26,470	1,246,358
2023-05-02	48.2	46.8	48.4	46.4	-2.90%	147	9,180	435,428
2023-04-28	49	48.2	50.8	45.8	-1.63%	267	21,020	1,017,570
2023-04-27	50.2	49	50.2	48.2	-0.81%	144	13,650	676,314
2023-04-26	49.8	49.4	49.8	47.8	+0.82%	198	10,870	530,402
2023-04-25	48	49	50	48	+1.66%	358	31,860	1,568,196
2023-04-24	48	48.2	48.4	47.8	-0.41%	68	10,160	490,234
2023-04-21	47.2	48.4	48.4	47.2	+1.68%	92	5,680	272,554
2023-04-20	47.8	47.6	48	46.8	-0.83%	109	8,810	415,786
2023-04-19	48.2	48	48.4	47.2	0.00%	93	5,580	266,704
2023-04-18	48.2	48	48.6	47.6	0.00%	89	7,610	366,270
2023-04-17	47.4	48	52	47	-0.83%	941	115,730	5,709,688
2023-04-14	48.4	48.4	48.4	47.6	0.00%	66	2,850	136,570
2023-04-13	48.4	48.4	48.4	47.6	0.00%	43	2,650	127,532
2023-04-12	47.4	48.4	48.4	47.4	+0.41%	94	8,110	390,728
2023-04-11	48.6	48.2	50.4	47	-2.82%	1027	94,420	4,554,592
2023-04-10	47.6	49.6	49.8	45.8	+5.53%	448	33,340	1,583,036
2023-04-07	48.2	47	54.4	46.2	-1.26%	1068	109,480	5,430,304
2023-04-06	48.4	47.6	48.4	47.2	0.00%	37	1,290	61,294
2023-04-05	48	47.6	50.6	47	-2.46%	221	16,010	780,288
2023-04-04	50.8	48.8	50.8	46	+4.72%	554	27,710	1,321,816
2023-04-03	46.8	46.6	46.8	45.8	0.00%	94	5,100	236,648
2023-03-31	47.4	46.6	47.4	46.2	-1.69%	94	7,310	344,314
2023-03-30	46.6	47.4	47.4	46.2	0.00%	123	7,100	332,596
2023-03-29	47.6	47.4	48.8	45.2	-1.25%	757	64,870	3,003,374
2023-03-28	49.2	48	49.6	45.2	-2.44%	317	15,590	740,334
2023-03-27	45.8	49.2	49.8	44.6	+8.37%	709	48,850	2,318,538
2023-03-24	42	45.4	46.4	41.4	+7.58%	605	59,690	2,688,428
2023-03-23	42	42.2	42.2	42	+0.48%	10	230	9,700
2023-03-22	42.2	42	42.8	41.4	-0.47%	65	2,120	89,304
2023-03-21	42	42.2	42.6	41.8	+0.48%	23	850	35,782
2023-03-20	42.2	42	42.8	41.8	+0.48%	49	2,270	96,156
2023-03-17	41.8	41.8	42.2	41.4	-0.95%	33	1,610	67,134
2023-03-16	41.8	42.2	42.2	41.6	+0.96%	21	1,040	43,634
2023-03-15	42.2	41.8	42.6	41.6	-0.95%	28	930	39,102
2023-03-14	42.6	42.2	42.6	41.4	+1.44%	23	650	27,382
2023-03-13	41.8	41.6	42.6	41.4	-1.42%	49	2,440	102,228
2023-03-10	42.8	42.2	44	41.4	-1.86%	111	6,160	260,712
2023-03-09	43.6	43	43.8	41.8	+0.94%	119	5,260	224,884
2023-03-07	43.8	42.6	43.8	42	-0.93%	62	2,530	108,556
2023-03-06	42.4	43	44.2	41.4	+2.87%	213	13,400	573,048
2023-03-03	41.2	41.8	42.4	40.8	+2.96%	84	2,930	122,328
2023-03-02	41.8	40.6	42.2	40.6	-2.87%	46	2,590	106,240
2023-03-01	41.4	41.8	42.6	40.8	+0.48%	62	2,720	113,020
2023-02-28	41	41.6	42.4	40.4	+1.96%	90	5,230	215,392
2023-02-27	40.4	40.8	42.4	39.8	+1.49%	118	11,970	490,086
2023-02-24	40.4	40.2	42	40.2	0.00%	59	3,870	158,854
2023-02-22	40.6	40.2	40.6	40	-1.47%	55	4,820	193,932
2023-02-21	40.2	40.8	42	39.8	+0.99%	87	7,330	296,208
2023-02-20	40.2	40.4	41.8	39.8	+0.50%	142	11,140	450,952
2023-02-17	39.6	40.2	46.8	39.6	+0.50%	1053	113,490	4,884,700
2023-02-16	39.8	40	40.2	39.2	+1.01%	54	3,610	143,290
2023-02-15	40.8	39.6	40.8	39.2	-2.46%	127	10,270	408,080
2023-02-14	41.4	40.6	43.8	39.8	-3.79%	337	31,700	1,289,550
2023-02-13	39.4	42.2	52.8	39.4	+5.50%	2757	279,760	12,995,114
2023-02-10	39.2	40	40	39.2	+0.50%	38	1,730	69,082
2023-02-09	41.8	39.8	41.8	38.8	-6.57%	400	30,060	1,193,614
2023-02-08	38.8	42.6	43	38.8	+8.67%	236	17,030	693,796
2023-02-07	39.8	39.2	39.8	38.6	-0.51%	48	1,860	72,674
2023-02-06	39.6	39.4	39.8	39.4	0.00%	28	1,750	69,306
2023-02-03	39.2	39.4	39.6	39.2	0.00%	19	700	27,564
2023-02-02	39.2	39.4	39.4	39	+0.51%	17	970	37,998
2023-02-01	38.6	39.2	39.8	38.4	+1.03%	40	4,040	159,912
2023-01-31	38.6	38.8	39.8	38.4	+1.04%	73	4,290	168,622
2023-01-30	38.2	38.4	38.6	38	+0.52%	36	740	28,312
2023-01-27	38.2	38.2	38.6	38.2	-0.52%	41	1,270	48,644
2023-01-26	38.4	38.4	38.6	38.2	0.00%	16	220	8,448
2023-01-25	38.6	38.4	38.8	38.2	0.00%	20	460	17,702
2023-01-24	38.6	38.4	39.6	37.8	-0.52%	57	5,300	205,238
2023-01-23	38	38.6	39.4	37.8	+0.52%	46	2,610	100,410
2023-01-20	38.4	38.4	38.4	37.8	+0.52%	31	700	26,696
2023-01-19	38.2	38.2	40	37.6	0.00%	132	10,540	408,160
2023-01-18	38	38.2	38.2	37.8	0.00%	32	6,580	249,866
2023-01-17	38	38.2	40	37.4	+0.53%	117	6,750	258,436
2023-01-16	37.4	38	38.2	37	+0.53%	53	2,520	94,510
2023-01-13	37.4	37.8	38.8	37.2	+1.07%	101	8,580	324,814
2023-01-12	37.4	37.4	37.6	36.8	+0.54%	73	2,320	86,156
2023-01-11	37.2	37.2	37.6	36.8	+0.54%	44	1,530	57,168
2023-01-10	37	37	37.2	36.6	-0.54%	40	2,950	109,252
2023-01-09	37	37.2	37.2	36.4	+2.20%	48	1,690	62,240
2023-01-06	36.6	36.4	37	36.4	-0.55%	33	490	17,954
2023-01-05	36.8	36.6	37	36.6	-0.54%	16	330	12,112
2023-01-04	36.6	36.8	37	36.4	+0.55%	21	510	18,728
2023-01-03	36.6	36.6	37.2	36.2	0.00%	63	2,800	102,300

Архив котировок акции KGKCP по годам

2025 2024 2023 2022 2021 2020 2019 2017 2016 2015 2014