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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 51900 | 51900 | 52500 | 49300 | +8.13% | 8 | 12 | 620,100 |
| 2015-12-29 | 47900 | 48000 | 52700 | 47900 | +4.35% | 8 | 13 | 650,300 |
| 2015-12-28 | 45100 | 46000 | 46000 | 45100 | -7.63% | 3 | 3 | 136,200 |
| 2015-12-25 | 48000 | 49800 | 49800 | 48000 | +1.22% | 6 | 7 | 341,700 |
| 2015-12-24 | 47900 | 49200 | 51500 | 47900 | +6.96% | 7 | 7 | 345,900 |
| 2015-12-23 | 48200 | 46000 | 48200 | 46000 | +2.22% | 2 | 2 | 94,200 |
| 2015-12-22 | 49900 | 45000 | 49900 | 41600 | +3.45% | 7 | 9 | 415,400 |
| 2015-12-21 | 44100 | 43500 | 44100 | 43500 | -1.36% | 2 | 7 | 308,100 |
| 2015-12-16 | 41400 | 44100 | 49600 | 41400 | -0.23% | 8 | 9 | 410,500 |
| 2015-12-15 | 44000 | 44200 | 48700 | 44000 | +10.50% | 7 | 7 | 313,200 |
| 2015-12-14 | 44600 | 40000 | 44600 | 39900 | -3.61% | 5 | 10 | 424,000 |
| 2015-12-11 | 43500 | 41500 | 45000 | 41500 | -4.82% | 4 | 7 | 306,500 |
| 2015-12-10 | 42900 | 43600 | 43600 | 36700 | +10.66% | 7 | 11 | 449,700 |
| 2015-12-08 | 39500 | 39400 | 39500 | 39400 | +0.25% | 4 | 4 | 157,700 |
| 2015-12-07 | 43400 | 39300 | 43400 | 39300 | -3.68% | 2 | 3 | 126,100 |
| 2015-12-02 | 40600 | 40800 | 43200 | 40000 | +0.74% | 10 | 12 | 490,200 |
| 2015-12-01 | 42100 | 40500 | 42100 | 40500 | -5.15% | 6 | 105 | 4,257,600 |
| 2015-11-30 | 43100 | 42700 | 43100 | 42700 | -0.70% | 12 | 12 | 513,300 |
| 2015-11-27 | 43000 | 43000 | 43000 | 43000 | -13.48% | 1 | 1 | 43,000 |
| 2015-11-26 | 49700 | 49700 | 49700 | 49700 | +5.97% | 1 | 2 | 99,400 |
| 2015-11-24 | 46900 | 46900 | 46900 | 46900 | +13.56% | 1 | 1 | 46,900 |
| 2015-11-23 | 44000 | 41300 | 44000 | 41300 | -6.14% | 2 | 3 | 126,600 |
| 2015-11-18 | 44000 | 44000 | 44000 | 44000 | +3.53% | 1 | 1 | 44,000 |
| 2015-11-17 | 41100 | 42500 | 43000 | 41100 | -0.23% | 4 | 4 | 167,700 |
| 2015-11-13 | 42600 | 42600 | 42600 | 42600 | -3.18% | 1 | 1 | 42,600 |
| 2015-11-06 | 45000 | 44000 | 45000 | 43100 | -4.35% | 10 | 37 | 1,602,200 |
| 2015-11-03 | 46000 | 46000 | 46000 | 46000 | -2.13% | 1 | 1 | 46,000 |
| 2015-11-02 | 47000 | 47000 | 47000 | 47000 | +2.84% | 1 | 1 | 47,000 |
| 2015-10-30 | 45300 | 45700 | 45700 | 45000 | -1.72% | 3 | 3 | 136,000 |
| 2015-10-28 | 46500 | 46500 | 46500 | 46500 | 0.00% | 2 | 5 | 232,500 |
| 2015-10-27 | 47000 | 46500 | 47000 | 46500 | -2.92% | 3 | 3 | 140,100 |
| 2015-10-09 | 44500 | 47900 | 47900 | 44500 | -1.03% | 2 | 2 | 92,400 |
| 2015-09-28 | 48400 | 48400 | 48400 | 48400 | 0.00% | 1 | 1 | 48,400 |
| 2015-09-25 | 48500 | 48400 | 48500 | 48400 | -0.21% | 2 | 2 | 96,900 |
| 2015-09-24 | 48500 | 48500 | 48500 | 48500 | -2.81% | 1 | 1 | 48,500 |
| 2015-09-22 | 49900 | 49900 | 49900 | 49900 | +1.84% | 1 | 1 | 49,900 |
| 2015-09-18 | 49100 | 49000 | 49100 | 49000 | -5.77% | 2 | 10 | 490,100 |
| 2015-09-10 | 50000 | 52000 | 52000 | 49900 | +4.00% | 7 | 9 | 457,900 |
| 2015-09-09 | 48800 | 50000 | 52000 | 48800 | +2.46% | 12 | 23 | 1,165,600 |
| 2015-09-07 | 48000 | 48800 | 48800 | 47600 | +0.62% | 3 | 3 | 144,400 |
| 2015-09-03 | 47600 | 48500 | 48500 | 47600 | -4.90% | 2 | 2 | 96,100 |
| 2015-09-02 | 49500 | 51000 | 51000 | 49500 | +2.20% | 4 | 4 | 201,000 |
| 2015-09-01 | 49000 | 49900 | 49900 | 49000 | +6.17% | 2 | 19 | 931,900 |
| 2015-08-28 | 47000 | 47000 | 47000 | 47000 | 0.00% | 1 | 1 | 47,000 |
| 2015-08-27 | 45900 | 47000 | 47000 | 45900 | +3.30% | 2 | 2 | 92,900 |
| 2015-08-26 | 45400 | 45500 | 45500 | 45400 | -1.09% | 2 | 2 | 90,900 |
| 2015-08-25 | 47000 | 46000 | 47000 | 46000 | -2.75% | 2 | 2 | 93,000 |
| 2015-08-21 | 47000 | 47300 | 47300 | 47000 | -1.05% | 2 | 2 | 94,300 |
| 2015-08-20 | 47800 | 47800 | 47800 | 47800 | 0.00% | 1 | 1 | 47,800 |
| 2015-08-17 | 48100 | 47800 | 48200 | 47800 | -4.40% | 5 | 12 | 576,100 |
| 2015-08-13 | 50000 | 50000 | 50000 | 50000 | +2.04% | 1 | 1 | 50,000 |
| 2015-08-12 | 49000 | 49000 | 49000 | 49000 | -2.00% | 1 | 1 | 49,000 |
| 2015-08-11 | 50000 | 50000 | 50000 | 50000 | -0.99% | 1 | 1 | 50,000 |
| 2015-08-10 | 50500 | 50500 | 50500 | 50500 | -1.94% | 3 | 4 | 202,000 |
| 2015-08-07 | 50000 | 51500 | 53000 | 50000 | +2.79% | 6 | 6 | 307,500 |
| 2015-08-05 | 50000 | 50100 | 50100 | 50000 | +0.20% | 4 | 4 | 200,100 |
| 2015-08-03 | 50000 | 50000 | 50000 | 50000 | 0.00% | 3 | 3 | 150,000 |
| 2015-07-28 | 50000 | 50000 | 50000 | 50000 | +0.20% | 1 | 1 | 50,000 |
| 2015-07-24 | 49900 | 49900 | 49900 | 49900 | +4.18% | 1 | 1 | 49,900 |
| 2015-07-22 | 50000 | 47900 | 50000 | 47900 | -4.20% | 2 | 4 | 197,900 |
| 2015-07-14 | 46600 | 50000 | 50000 | 46600 | +10.86% | 4 | 5 | 240,200 |
| 2015-07-13 | 43700 | 45100 | 45100 | 43600 | -1.96% | 7 | 7 | 308,000 |
| 2015-07-09 | 46000 | 46000 | 46000 | 46000 | +1.32% | 1 | 1 | 46,000 |
| 2015-07-07 | 45500 | 45400 | 45500 | 45400 | -10.98% | 2 | 2 | 90,900 |
| 2015-06-26 | 51000 | 51000 | 51000 | 51000 | +5.15% | 2 | 2 | 102,000 |
| 2015-06-22 | 48800 | 48500 | 48800 | 47000 | -0.61% | 6 | 16 | 770,900 |
| 2015-06-19 | 46500 | 48800 | 48800 | 46500 | +8.44% | 4 | 4 | 188,800 |
| 2015-06-15 | 45000 | 45000 | 45000 | 45000 | -4.26% | 1 | 1 | 45,000 |
| 2015-06-02 | 47000 | 47000 | 47000 | 47000 | -0.21% | 1 | 1 | 47,000 |
| 2015-05-22 | 47100 | 47100 | 47100 | 47100 | -4.66% | 1 | 3 | 141,300 |
| 2015-05-20 | 49400 | 49400 | 49400 | 49400 | +4.00% | 1 | 1 | 49,400 |
| 2015-05-19 | 47500 | 47500 | 47500 | 47500 | -7.05% | 1 | 1 | 47,500 |
| 2015-05-13 | 49700 | 51100 | 51100 | 49600 | +3.44% | 4 | 12 | 596,800 |
| 2015-05-12 | 51500 | 49400 | 53700 | 49400 | -7.84% | 29 | 29 | 1,515,300 |
| 2015-05-08 | 54900 | 53600 | 54900 | 49400 | -4.11% | 23 | 23 | 1,222,000 |
| 2015-05-05 | 49000 | 55900 | 55900 | 49000 | +1.64% | 2 | 4 | 209,800 |
| 2015-04-30 | 54000 | 55000 | 55000 | 54000 | 0.00% | 3 | 11 | 595,900 |
| 2015-04-09 | 52000 | 55000 | 55000 | 52000 | +5.77% | 2 | 162 | 8,904,000 |
| 2015-04-07 | 52000 | 52000 | 52000 | 52000 | 0.00% | 2 | 5 | 260,000 |
| 2015-04-06 | 54000 | 52000 | 54000 | 52000 | -8.61% | 2 | 2 | 106,000 |
| 2015-04-03 | 56900 | 56900 | 56900 | 56900 | +11.57% | 1 | 1 | 56,900 |
| 2015-04-02 | 51000 | 51000 | 51000 | 51000 | -21.54% | 1 | 1 | 51,000 |
| 2015-03-31 | 55000 | 65000 | 65000 | 55000 | +30.00% | 7 | 8 | 462,000 |
| 2015-03-30 | 49400 | 50000 | 50000 | 49400 | +4.17% | 5 | 7 | 347,600 |
| 2015-03-27 | 48500 | 48000 | 48500 | 47000 | -1.03% | 4 | 4 | 190,600 |
| 2015-03-26 | 47500 | 48500 | 50000 | 47500 | -6.73% | 5 | 5 | 242,000 |
| 2015-03-25 | 54700 | 52000 | 54700 | 52000 | +0.97% | 3 | 3 | 161,300 |
| 2015-03-24 | 56700 | 51500 | 56700 | 51500 | -0.96% | 4 | 4 | 211,200 |
| 2015-03-23 | 52000 | 52000 | 52000 | 52000 | -5.45% | 1 | 1 | 52,000 |
| 2015-03-18 | 55000 | 55000 | 55000 | 55000 | -1.79% | 2 | 2 | 110,000 |
| 2015-03-11 | 53300 | 56000 | 56000 | 53300 | +5.66% | 2 | 9 | 498,600 |
| 2015-03-10 | 53300 | 53000 | 53300 | 53000 | -8.62% | 12 | 12 | 636,500 |
| 2015-03-03 | 58000 | 58000 | 58000 | 58000 | +4.88% | 1 | 1 | 58,000 |
| 2015-03-02 | 59000 | 55300 | 59000 | 55300 | -10.81% | 2 | 2 | 114,300 |
| 2015-02-25 | 62000 | 62000 | 62000 | 62000 | -1.59% | 1 | 5 | 310,000 |
| 2015-02-24 | 63000 | 63000 | 63000 | 63000 | +7.51% | 2 | 21 | 1,323,000 |
| 2015-02-18 | 58700 | 58600 | 58700 | 58600 | -2.33% | 2 | 2 | 117,300 |
| 2015-02-16 | 60000 | 60000 | 60000 | 60000 | -9.09% | 1 | 1 | 60,000 |
| 2015-02-12 | 66000 | 66000 | 66000 | 66000 | +15.99% | 1 | 11 | 726,000 |
| 2015-02-09 | 56900 | 56900 | 56900 | 56900 | -3.56% | 1 | 2 | 113,800 |
| 2015-02-06 | 59000 | 59000 | 59000 | 59000 | 0.00% | 1 | 2 | 118,000 |
| 2015-01-28 | 55000 | 59000 | 59000 | 55000 | 0.00% | 8 | 8 | 452,000 |