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. 2017

История котировок KOGK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-2985000880009370085000+3.65%99792,100
2017-12-2880100849008540080000+0.24%55413,900
2017-12-2785000847008500075000+6.41%88647,600
2017-12-2690000796009440079600-5.24%77594,900
2017-12-2589300840008930078300+2.19%810809,600
2017-12-2282200822008220082200+3.40%1182,200
2017-12-2174000795008000074000-0.38%912946,800
2017-12-20705007980079900705000.00%811861,100
2017-12-1979000798007980077800+6.40%7141,098,100
2017-12-1880000750008100075000-4.82%12141,092,000
2017-12-1572500788008250070200+10.06%401249,694,000
2017-12-1464400716007250064400+14.01%24594,022,700
2017-12-1363000628006650062800+4.32%15473,031,900
2017-12-1260700602006350058800-4.29%17171,045,600
2017-12-1170000629007000062900+1.45%22132,900
2017-12-0864500620006450062000-1.59%33191,000
2017-12-0766000630006600063000+1.61%33195,000
2017-12-0660700620006210057000-5.20%1112730,100
2017-11-3065400654006540065400+2.67%1165,400
2017-11-2770500637007050063700-6.05%55326,600
2017-11-2479900678007990063600-9.60%43593,929,000
2017-11-2363300750008000063300+17.19%910702,900
2017-11-22640006400064000640000.00%12128,000
2017-11-21640006400064000640000.00%34256,000
2017-11-1665000640006500064000-2.29%22129,000
2017-11-1563000655006550063000-0.15%33194,000
2017-11-1365000656006560065000+3.96%22130,600
2017-11-1064000631006400063100-1.41%34253,400
2017-11-0864000640006660064000-1.39%912775,100
2017-11-0769300649006930064800+2.20%913848,000
2017-11-0364900635006550063500-2.31%17211,360,600
2017-11-0265100650006640065000-17.51%11312,019,400
2017-10-2370500788007880070500+6.49%22149,300
2017-10-2074000740007400074000+8.82%1174,000
2017-10-1767900680006800067900+0.74%33203,900
2017-10-1369500675006950067500+4.81%44276,000
2017-10-1265000644006500064400-5.29%22129,400
2017-10-1065800680006990065000+6.08%77474,600
2017-10-0965000641006500062000-13.14%913821,500
2017-10-0666800738007380063100-0.81%912802,500
2017-10-0473300744007440071300-7.00%69649,000
2017-10-0370200800008430070100-9.19%47524,800
2017-09-2985000881008810085000+3.89%440535,667,500
2017-09-2883000848009350080000+3.41%2923119,540,000
2017-09-2675000820008200075000+1.23%11272,155,700
2017-09-2263000810008100062900+28.57%21442,896,600
2017-09-1363000630006300063000+8.81%22126,000
2017-08-2556200579005790056000-3.18%33170,100
2017-08-2155000598006000055000+0.50%33174,800
2017-08-1159900595005990059500-7.75%46359,000
2017-07-3164500645006450064500+13.16%33193,500
2017-07-2857000570005700057000-4.04%1157,000
2017-07-2665000594006500055300-1.82%1414810,200
2017-07-2560500605006050060500-4.12%1160,500
2017-07-2463100631006310063100-2.92%1163,100
2017-07-17685006500068900650000.00%12161,073,000
2017-07-1465400650007090064900-12.04%14201,309,600
2017-07-0473900739007390073900+13.69%1173,900
2017-07-0365000650006500065000-9.97%38520,000
2017-06-3065000722007480062100+3.29%17261,870,700
2017-06-2969900699006990069900+7.70%12139,800
2017-06-2864000649006490064000+1.41%57452,900
2017-06-2764000640006400064000+0.16%1164,000
2017-06-2658500639006390058100-12.82%77422,200
2017-06-2274500733007450073300+15.43%22147,800
2017-06-2145000635006350045000-2.31%33172,000
2017-06-1674900650007490065000+0.15%22139,900
2017-06-1597100649009710064900-13.47%9201,370,700
2017-06-0670000750007500070000+6.99%22145,000
2017-06-0570100701007010070100-9.66%1170,100
2017-06-0270100776007990070100-8.60%67524,800
2017-05-3175000849008490075000-2.30%23234,900
2017-05-2686900869008690086900+2.24%1186,900
2017-05-2385000850008500080200+0.12%44330,500
2017-05-2279900849008490079900+8.43%22164,800
2017-05-1966000783007830066000+10.75%22144,300
2017-05-1870700707007070070700-18.45%1170,700
2017-05-1778600867008670078300-19.57%44322,100
2017-05-11107800107800107800107800+21.81%11107,800
2017-05-0586200885008850086200-1.34%22174,700
2017-05-0490000897009000081200-4.47%44350,900
2017-05-0390000939009390078100-1.16%66534,900
2017-05-0287000950009500087000+5.56%25443,000
2017-04-2890000900009000090000-4.76%23270,000
2017-04-2794500945009450090000-0.53%34369,000
2017-04-2686500950009500086500-4.90%22181,500
2017-04-2495900999009990095900+2.04%33291,800
2017-04-2197900979009800087000+0.31%77657,800
2017-04-2097900976009790085100+1.46%33280,600
2017-04-1987100962009670087100-2.43%66552,000
2017-04-1894000986009900093000-0.40%12121,152,500
2017-04-17895009900010000089500+10.61%15232,182,300
2017-04-14895008950089500895000.00%1189,500
2017-04-1389900895008990089000+8.48%78714,800
2017-04-1294400825009440081100-12.97%66522,600
2017-04-1194800948009480094800+0.11%1194,800
2017-04-1094700947009470094700-0.32%1194,700
2017-04-0793900950009500093900+0.11%68757,700
2017-04-0692000949009490092000-1.45%22186,900
2017-04-0583000963009750083000+13.43%17312,794,900
2017-04-0475000849008590075000-3.41%712935,800
2017-04-0356100879008790056100-1.79%24256,200
2017-03-3188000895008950088000+1.70%22177,500
2017-03-3080000880008800080000+1.15%26488,000
2017-03-2787000870008700087000-0.57%1187,000
2017-03-2486000875008750086000-2.78%22173,500
2017-03-2390000900009000090000-1.64%1190,000
2017-03-2291500915009150091500+1.10%1191,500
2017-03-2189000905009050089000+2.84%48722,400
2017-03-2091800880009180082500+1.15%55438,700
2017-03-1787000870008700087000+3.57%1187,000
2017-03-1680000840008940080000+5.00%16312,604,700
2017-03-1580000800008000080000+5.26%1180,000
2017-03-1476000760007600076000-9.52%22152,000
2017-03-1374000840008450065300+13.21%39755,718,300
2017-03-1060800742008030060800+22.64%35674,434,600
2017-03-0960100605006050057000+0.33%12462,712,500
2017-03-0760500603006050060300-3.52%47422,500
2017-03-0662500625006250062500+4.17%211687,500
2017-03-03620006000062000600000.00%4281,702,000
2017-03-0260100600006010060000-3.23%35300,100
2017-03-0161700620006200061700+1.31%5271,672,300
2017-02-2860900612006120060900+2.00%37427,300
2017-02-2760800600006250059600-2.12%12171,032,200
2017-02-2160800613006130060800-0.33%48487,000
2017-02-2060500615006150060500+2.50%22122,000
2017-02-1660000600006000055000+1.01%1010591,500
2017-02-1559000594005940058900+0.68%46354,400
2017-02-1458200590005900058200+1.37%22117,200
2017-02-1357500582005820057500+2.11%22115,700
2017-02-1057000570006000057000+0.35%1012703,100
2017-02-0155100568005680055100-2.74%66334,600
2017-01-2654100584005840054100+2.46%22112,500
2017-01-1955800570005700055800+2.15%22112,800
2017-01-1655800558005580055800+0.36%715837,000
2017-01-1354000556005560054000+1.65%33165,000
2017-01-0955300547005600054700-0.36%68441,500
2017-01-0550100549005490050000+0.73%33155,000
2017-01-04546005450054600545000.00%22109,100

Архив котировок акции KOGK по годам

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