Коршуновский ГОК ПАО ао
KOGK
303.4 ₽ -1.75% ↓История котировок KOGK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 70000 | 60100 | 70000 | 59000 | -10.30% | 18 | 60 | 3,976,800 |
| 2014-12-29 | 67000 | 67000 | 67000 | 67000 | +9.84% | 1 | 1 | 67,000 |
| 2014-12-26 | 65000 | 61000 | 65000 | 61000 | -6.15% | 4 | 5 | 314,800 |
| 2014-12-25 | 65000 | 65000 | 65000 | 65000 | +10.17% | 1 | 1 | 65,000 |
| 2014-12-24 | 67500 | 59000 | 67500 | 59000 | -13.24% | 4 | 6 | 362,500 |
| 2014-12-23 | 67500 | 68000 | 68000 | 60300 | -0.73% | 8 | 11 | 708,100 |
| 2014-12-22 | 69500 | 68500 | 69500 | 61000 | -0.72% | 7 | 14 | 900,100 |
| 2014-12-19 | 65000 | 69000 | 69000 | 65000 | +15.00% | 2 | 3 | 199,000 |
| 2014-12-18 | 62400 | 60000 | 62400 | 60000 | -6.25% | 2 | 2 | 122,400 |
| 2014-12-17 | 53000 | 64000 | 64000 | 53000 | +16.79% | 10 | 23 | 1,268,200 |
| 2014-12-16 | 66200 | 54800 | 66200 | 47000 | +7.03% | 3 | 3 | 168,000 |
| 2014-12-15 | 50000 | 51200 | 58400 | 50000 | +2.81% | 10 | 17 | 941,900 |
| 2014-12-12 | 51800 | 49800 | 51800 | 46300 | -0.40% | 3 | 3 | 147,900 |
| 2014-12-11 | 55000 | 50000 | 55000 | 50000 | -11.97% | 7 | 7 | 357,600 |
| 2014-12-10 | 63500 | 56800 | 63500 | 54500 | -10.55% | 12 | 26 | 1,430,300 |
| 2014-12-09 | 66500 | 63500 | 66500 | 63500 | -2.16% | 2 | 2 | 130,000 |
| 2014-12-08 | 66300 | 64900 | 66300 | 64900 | -3.85% | 2 | 2 | 131,200 |
| 2014-12-05 | 67500 | 67500 | 67500 | 67500 | +7.14% | 1 | 1 | 67,500 |
| 2014-12-04 | 66300 | 63000 | 66300 | 63000 | -3.96% | 2 | 2 | 129,300 |
| 2014-12-03 | 65600 | 65600 | 65600 | 65600 | +0.46% | 1 | 1 | 65,600 |
| 2014-12-01 | 65300 | 65300 | 65300 | 65300 | +1.24% | 1 | 1 | 65,300 |
| 2014-11-28 | 64500 | 64500 | 64500 | 64500 | +9.32% | 1 | 1 | 64,500 |
| 2014-11-26 | 59000 | 59000 | 59000 | 59000 | -6.35% | 2 | 2 | 118,000 |
| 2014-11-25 | 63000 | 63000 | 63000 | 63000 | -0.63% | 1 | 1 | 63,000 |
| 2014-11-24 | 63400 | 63400 | 63400 | 63400 | 0.00% | 1 | 1 | 63,400 |
| 2014-11-21 | 63400 | 63400 | 63400 | 63400 | 0.00% | 1 | 1 | 63,400 |
| 2014-11-20 | 67500 | 63400 | 67500 | 63400 | +5.67% | 2 | 2 | 130,900 |
| 2014-11-19 | 67200 | 60000 | 67200 | 57000 | -6.98% | 3 | 3 | 184,200 |
| 2014-11-18 | 64500 | 64500 | 64500 | 64500 | -0.62% | 1 | 1 | 64,500 |
| 2014-11-17 | 69500 | 64900 | 69500 | 64900 | -2.41% | 3 | 5 | 329,100 |
| 2014-11-14 | 68500 | 66500 | 68500 | 66500 | -2.92% | 2 | 9 | 600,500 |
| 2014-11-13 | 68500 | 68500 | 68500 | 68500 | +1.78% | 1 | 1 | 68,500 |
| 2014-11-12 | 67300 | 67300 | 67300 | 67300 | +3.54% | 1 | 1 | 67,300 |
| 2014-11-11 | 68500 | 65000 | 68500 | 65000 | -3.99% | 2 | 2 | 133,500 |
| 2014-11-10 | 67700 | 67700 | 67700 | 67700 | -1.74% | 1 | 1 | 67,700 |
| 2014-11-07 | 68900 | 68900 | 68900 | 68900 | +1.32% | 1 | 1 | 68,900 |
| 2014-11-06 | 68000 | 68000 | 68000 | 68000 | -0.58% | 1 | 1 | 68,000 |
| 2014-11-05 | 68400 | 68400 | 68400 | 68400 | +2.55% | 1 | 1 | 68,400 |
| 2014-11-03 | 66700 | 66700 | 66700 | 66700 | -0.45% | 1 | 1 | 66,700 |
| 2014-10-31 | 66400 | 67000 | 67000 | 66400 | +5.51% | 4 | 5 | 334,400 |
| 2014-10-30 | 68000 | 63500 | 68000 | 63400 | -4.80% | 5 | 7 | 448,900 |
| 2014-10-29 | 69500 | 66700 | 69500 | 65700 | -4.71% | 4 | 4 | 270,600 |
| 2014-10-28 | 67500 | 70000 | 70000 | 65000 | +2.34% | 3 | 3 | 202,500 |
| 2014-10-27 | 68400 | 68400 | 68400 | 68400 | +8.57% | 1 | 1 | 68,400 |
| 2014-10-24 | 69400 | 63000 | 69400 | 62400 | -8.43% | 12 | 23 | 1,450,400 |
| 2014-10-23 | 67500 | 68800 | 68800 | 67500 | +6.01% | 2 | 4 | 273,900 |
| 2014-10-22 | 68000 | 64900 | 68000 | 64900 | -0.15% | 2 | 2 | 132,900 |
| 2014-10-21 | 69900 | 65000 | 69900 | 65000 | -5.80% | 3 | 3 | 200,900 |
| 2014-10-20 | 69500 | 69000 | 69500 | 69000 | 0.00% | 2 | 2 | 138,500 |
| 2014-10-17 | 69000 | 69000 | 69000 | 63000 | +1.92% | 13 | 24 | 1,603,100 |
| 2014-10-16 | 66000 | 67700 | 70000 | 64100 | -1.88% | 10 | 35 | 2,308,500 |
| 2014-10-15 | 69000 | 69000 | 69000 | 69000 | -1.29% | 1 | 1 | 69,000 |
| 2014-10-14 | 69900 | 69900 | 70000 | 69600 | +7.54% | 6 | 12 | 837,500 |
| 2014-10-13 | 70000 | 65000 | 70000 | 63300 | -6.47% | 9 | 11 | 718,400 |
| 2014-10-10 | 70000 | 69500 | 70000 | 65000 | +3.73% | 11 | 23 | 1,580,700 |
| 2014-10-09 | 65000 | 67000 | 68800 | 65000 | +6.35% | 14 | 21 | 1,405,600 |
| 2014-10-08 | 60000 | 63000 | 63000 | 59900 | +7.69% | 18 | 26 | 1,594,200 |
| 2014-10-07 | 58500 | 58500 | 58500 | 58500 | +0.86% | 1 | 1 | 58,500 |
| 2014-10-06 | 55000 | 58000 | 60000 | 54800 | +7.41% | 25 | 111 | 6,535,500 |
| 2014-10-03 | 56900 | 54000 | 57000 | 54000 | -0.18% | 6 | 7 | 387,200 |
| 2014-10-02 | 52000 | 54100 | 54100 | 52000 | -1.46% | 2 | 5 | 266,300 |
| 2014-10-01 | 53100 | 54900 | 54900 | 53100 | -6.95% | 3 | 3 | 162,100 |
| 2014-09-30 | 54990 | 59000 | 59600 | 53310 | +7.53% | 8 | 9 | 513,640 |
| 2014-09-22 | 54000 | 54870 | 54870 | 52010 | -0.89% | 15 | 23 | 1,219,390 |
| 2014-09-15 | 59380 | 55360 | 59900 | 55360 | -1.14% | 5 | 30 | 1,782,310 |
| 2014-09-12 | 56000 | 56000 | 56000 | 56000 | -6.29% | 3 | 5 | 280,000 |
| 2014-09-10 | 54000 | 59760 | 59760 | 54000 | +10.67% | 12 | 33 | 1,841,780 |
| 2014-09-09 | 54340 | 54000 | 54340 | 54000 | -2.72% | 15 | 15 | 810,690 |
| 2014-09-03 | 59000 | 55510 | 60000 | 55010 | +2.80% | 9 | 14 | 817,740 |
| 2014-09-02 | 54000 | 54000 | 54000 | 54000 | -1.82% | 2 | 3 | 162,000 |
| 2014-09-01 | 55000 | 55000 | 55000 | 55000 | 0.00% | 1 | 1 | 55,000 |
| 2014-08-28 | 56000 | 55000 | 56000 | 55000 | -3.34% | 2 | 4 | 222,000 |
| 2014-08-27 | 56040 | 56900 | 56900 | 56000 | -0.18% | 8 | 10 | 562,730 |
| 2014-08-26 | 56100 | 57000 | 60000 | 56000 | -5.00% | 29 | 54 | 3,172,930 |
| 2014-08-22 | 60000 | 60000 | 60000 | 60000 | 0.00% | 1 | 4 | 240,000 |
| 2014-08-21 | 60000 | 60000 | 67000 | 58500 | +0.84% | 10 | 64 | 3,819,000 |
| 2014-08-20 | 59500 | 59500 | 59500 | 59500 | -0.83% | 1 | 1 | 59,500 |
| 2014-08-14 | 59900 | 60000 | 60000 | 59900 | 0.00% | 9 | 83 | 4,979,790 |
| 2014-08-11 | 60000 | 60000 | 60000 | 60000 | +9.09% | 1 | 9 | 540,000 |
| 2014-08-06 | 57000 | 55000 | 57000 | 55000 | -5.17% | 5 | 9 | 497,040 |
| 2014-08-04 | 58000 | 58000 | 58000 | 58000 | +0.87% | 1 | 1 | 58,000 |
| 2014-08-01 | 58040 | 57500 | 58040 | 57500 | -4.20% | 4 | 4 | 231,540 |
| 2014-07-30 | 62000 | 60020 | 62000 | 60020 | +5.30% | 7 | 7 | 422,120 |
| 2014-07-29 | 57000 | 57000 | 57000 | 57000 | -1.89% | 3 | 4 | 228,000 |
| 2014-07-28 | 58500 | 58100 | 58500 | 58100 | -3.17% | 2 | 2 | 116,600 |
| 2014-07-25 | 60000 | 60000 | 60000 | 60000 | 0.00% | 1 | 1 | 60,000 |
| 2014-07-24 | 59000 | 60000 | 60000 | 58100 | 0.00% | 12 | 33 | 1,937,170 |
| 2014-07-23 | 60840 | 60000 | 60900 | 58000 | 0.00% | 17 | 24 | 1,419,830 |
| 2014-07-22 | 53010 | 60000 | 60000 | 53010 | +6.21% | 11 | 49 | 2,812,970 |
| 2014-07-21 | 52000 | 56490 | 56490 | 52000 | +2.71% | 10 | 14 | 759,420 |
| 2014-07-18 | 55000 | 55000 | 55000 | 55000 | +5.75% | 2 | 10 | 550,000 |
| 2014-07-17 | 50000 | 52010 | 53010 | 50000 | +4.02% | 78 | 455 | 23,754,300 |
| 2014-07-16 | 48990 | 50000 | 50000 | 47500 | +2.06% | 11 | 29 | 1,423,450 |
| 2014-07-15 | 46970 | 48990 | 48990 | 46970 | +2.06% | 7 | 8 | 385,850 |
| 2014-07-08 | 48000 | 48000 | 48000 | 48000 | +0.86% | 1 | 1 | 48,000 |
| 2014-07-03 | 47590 | 47590 | 47590 | 47590 | -1.29% | 1 | 1 | 47,590 |
| 2014-07-02 | 48010 | 48210 | 49970 | 48010 | -3.58% | 4 | 4 | 195,290 |
| 2014-07-01 | 50000 | 50000 | 50000 | 50000 | -7.41% | 2 | 2 | 100,000 |
| 2014-06-30 | 48000 | 54000 | 54000 | 48000 | +8.00% | 13 | 16 | 792,470 |
| 2014-06-26 | 49970 | 50000 | 50000 | 49970 | -3.47% | 4 | 5 | 249,950 |
| 2014-06-23 | 51800 | 51800 | 51800 | 51800 | +3.58% | 2 | 2 | 103,600 |
| 2014-06-20 | 51500 | 50010 | 51500 | 50010 | -1.94% | 3 | 3 | 153,010 |
| 2014-06-19 | 50000 | 51000 | 51000 | 50000 | +3.03% | 2 | 3 | 151,000 |
| 2014-06-18 | 47500 | 49500 | 50000 | 47500 | +4.21% | 9 | 10 | 488,500 |
| 2014-06-17 | 46850 | 47500 | 48000 | 46850 | +4.72% | 9 | 9 | 427,710 |
| 2014-06-16 | 45990 | 45360 | 46100 | 45360 | +0.40% | 5 | 5 | 229,430 |
| 2014-06-11 | 45180 | 45180 | 45180 | 45180 | -1.76% | 1 | 1 | 45,180 |
| 2014-06-10 | 45400 | 45990 | 45990 | 45400 | -1.77% | 5 | 13 | 591,520 |
| 2014-06-09 | 46810 | 46820 | 46820 | 46810 | 0.00% | 2 | 2 | 93,630 |