Коршуновский ГОК ПАО ао

KOGK

  303.4 ₽  -1.75% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Коршуновский ГОК ПАО ао
  5. История котировок
  6. 2016

История котировок KOGK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-2952700560005600052100-1.41%44213,600
2016-12-20567005680056800520000.00%1717903,700
2016-12-1356800568005680056800+5.38%1156,800
2016-12-0653000539005390053000-2.00%33160,700
2016-12-0255000550005500055000+0.18%1155,000
2016-11-3054900549005490054900-3.35%1154,900
2016-11-2456800568005680056800+2.16%1156,800
2016-11-2355600556005560055600-3.64%1155,600
2016-11-2257700577005770057700-2.04%1157,700
2016-11-2158900589005890058900+2.08%1158,900
2016-11-1859100577005910056600-4.63%66346,400
2016-11-1762300605006230060500-3.35%77428,100
2016-11-1564800626006520062600-0.48%9201,292,800
2016-11-1466400629006730062900-4.70%12342,189,900
2016-11-1162300660006630062000-0.30%14231,492,100
2016-11-1063900662006620063900+6.09%614907,100
2016-11-0966800624006800060700-4.00%20342,198,400
2016-11-0865400650006970065000+3.50%12191,269,300
2016-11-0762500628006490060100+4.67%13241,534,100
2016-11-0361700600006170060000-3.23%55301,700
2016-11-0263000620006300062000-1.43%33188,000
2016-11-0161800629006700061800+5.71%14271,743,900
2016-10-3159700595006000059500+0.85%10372,211,800
2016-10-28566005900063900565000.00%1416982,000
2016-10-27594005900064000590000.00%713797,900
2016-10-2656500590005900056500+6.69%310587,000
2016-10-2555000553005800055000-4.49%9241,379,300
2016-10-2452000579005790050300+7.82%27522,899,900
2016-10-2153000537005800051100+1.32%915810,600
2016-10-2052000530005500052000+0.19%612641,900
2016-10-1947000529005290047000+7.96%511576,000
2016-10-1846900490005000046900+8.89%10371,805,100
2016-10-1741800450004510041800+9.76%19692,990,200
2016-10-14416004100042000410000.00%10492,050,900
2016-10-13410004100041000410000.00%310410,000
2016-10-12417004100048900409000.00%32552,330,000
2016-10-1141000410004100041000-0.24%23123,000
2016-10-10417004110042400411000.00%46250,400
2016-10-0742400411004270041100-3.75%710421,800
2016-10-0641800427004270041800+2.15%38337,000
2016-10-0542300418004430041800+0.24%13391,652,600
2016-10-0440500417004330040500+1.71%1014591,600
2016-10-0340900410004440040900-1.20%22281,188,200
2016-09-3041500415004150041500+2.47%1141,500
2016-09-2943500405004500040000-15.63%47843,489,400
2016-09-2844000480004800043900+17.65%1013587,400
2016-09-2742000408004240040000-0.24%77286,100
2016-09-2638900409004090038900+11.14%55198,800
2016-09-2236800368003680036800+2.22%1136,800
2016-09-19360003600036000360000.00%1136,000
2016-09-1636000360003600036000-6.25%1136,000
2016-09-1535100384003840035100-1.54%56216,900
2016-09-0835300390003900035300+15.38%69336,600
2016-09-0733800338003380033800+3.05%1133,800
2016-09-0132400328003280032300-0.30%819615,400
2016-08-3132900329003290032900+0.30%1132,900
2016-08-1732700328003280032700+2.50%2265,500
2016-08-0431500320003200031500+0.31%2263,500
2016-08-0232000319003200031900-0.31%44127,900
2016-08-0132000320003200032000-1.84%1132,000
2016-07-2632600326003260032600+2.84%1132,600
2016-07-2031600317003170031600-2.46%2263,300
2016-07-1833000325003300032000-5.52%1722711,800
2016-07-1533800344003440033800+4.24%2268,200
2016-07-1233000330003300033000-0.60%1133,000
2016-06-2833200332003320033200-1.19%1133,200
2016-06-2725000336003360025000-6.15%2383,600
2016-06-2135800358003580035800+4.99%1135,800
2016-06-2035000341003500034100+4.28%2269,100
2016-06-1732700327003270032700-10.41%2398,100
2016-06-1636000365003650036000-4.20%34145,500
2016-06-0739000381003900038000-2.31%33115,100
2016-06-0239900390003990039000+2.36%2278,900
2016-06-0138100381003810038100-2.31%1138,100
2016-05-2739800390003980039000+4.00%33117,800
2016-05-1737500375003750037500-1.57%1137,500
2016-05-1138100381003810038100-3.05%1138,100
2016-05-1038100393003980037000-4.15%44154,200
2016-05-0636900410004190036900+16.81%66237,600
2016-05-0535400351003600035100-5.39%44141,800
2016-05-0436000371003710035800-2.37%44144,800
2016-04-27345003800039800345000.00%59324,500
2016-04-2238300380003830038000-2.56%33114,400
2016-04-19390003900039000390000.00%1278,000
2016-04-13408003900040800390000.00%33120,000
2016-04-0739000390003900039000+2.63%1139,000
2016-04-0537700380003800037600-3.06%77264,100
2016-04-0439800392003980039200+1.82%2279,000
2016-04-0138600385003860038400+3.22%55192,500
2016-03-3037300373003730037300-6.75%13111,900
2016-03-25400004000040000400000.00%37280,000
2016-03-24400004000040000400000.00%44160,000
2016-03-2340000400004010040000-2.44%45200,100
2016-03-18410004100041000410000.00%1141,000
2016-03-17420004100042000410000.00%44166,100
2016-03-10410004100041000410000.00%2282,000
2016-03-09410004100042000409000.00%66246,900
2016-02-2941000410004100041000+2.50%14164,000
2016-02-2440300400004030040000-2.44%2280,300
2016-02-1741000410004100041000-0.24%2282,000
2016-02-1541100411004110041100-1.91%2282,200
2016-02-1042800419004300041900+2.20%44170,600
2016-02-0941000410004100041000-2.15%2282,000
2016-02-0842100419004210041900-0.24%33126,000
2016-02-0342000420004200042000+0.24%15210,000
2016-02-0242100419004240041600-7.51%913545,400
2016-02-0145300453004530045300+7.86%1290,600
2016-01-2641200420004200041000-1.18%33124,200
2016-01-2542400425004250041000-2.07%33125,900
2016-01-2143400434004340043400+0.23%24173,600
2016-01-20433004330043300433000.00%1143,300
2016-01-1450200433005020043300-13.75%99409,400
2016-01-12475005020050200475000.00%33145,200

Архив котировок акции KOGK по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014