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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 47500 | 48000 | 49000 | 47500 | -4.00% | 3 | 3 | 144,500 |
| 2018-12-28 | 49500 | 50000 | 50000 | 47000 | +8.70% | 11 | 11 | 540,500 |
| 2018-12-27 | 46000 | 46000 | 46000 | 46000 | +1.10% | 3 | 3 | 138,000 |
| 2018-12-26 | 45500 | 45500 | 45500 | 45500 | -1.09% | 1 | 1 | 45,500 |
| 2018-12-25 | 46000 | 46000 | 49000 | 45000 | -8.00% | 11 | 12 | 552,000 |
| 2018-12-21 | 50000 | 50000 | 50000 | 48000 | +2.04% | 7 | 7 | 344,000 |
| 2018-12-20 | 49000 | 49000 | 49000 | 49000 | +4.26% | 1 | 7 | 343,000 |
| 2018-12-19 | 45500 | 47000 | 49500 | 45500 | +2.17% | 5 | 23 | 1,081,000 |
| 2018-12-18 | 46000 | 46000 | 46000 | 46000 | -1.08% | 1 | 1 | 46,000 |
| 2018-12-17 | 46500 | 46500 | 46500 | 46500 | +2.20% | 1 | 1 | 46,500 |
| 2018-12-14 | 46500 | 45500 | 46500 | 45500 | -1.09% | 3 | 3 | 138,000 |
| 2018-12-13 | 47000 | 46000 | 48000 | 46000 | -6.12% | 12 | 13 | 605,000 |
| 2018-12-11 | 46500 | 49000 | 49000 | 46500 | -2.00% | 2 | 2 | 95,500 |
| 2018-12-07 | 48500 | 50000 | 50000 | 48500 | +2.04% | 2 | 2 | 98,500 |
| 2018-12-04 | 50500 | 49000 | 50500 | 49000 | -2.97% | 2 | 2 | 99,500 |
| 2018-11-30 | 48000 | 50500 | 50500 | 48000 | 0.00% | 2 | 3 | 146,500 |
| 2018-11-29 | 50500 | 50500 | 50500 | 50500 | +1.00% | 1 | 1 | 50,500 |
| 2018-11-28 | 52500 | 50000 | 52500 | 50000 | 0.00% | 4 | 6 | 306,000 |
| 2018-11-26 | 50500 | 50000 | 50500 | 50000 | -0.99% | 3 | 3 | 151,000 |
| 2018-11-23 | 51500 | 50500 | 51500 | 50500 | -2.88% | 2 | 2 | 102,000 |
| 2018-11-22 | 54000 | 52000 | 54000 | 52000 | -2.80% | 2 | 2 | 106,000 |
| 2018-11-21 | 52000 | 53500 | 53500 | 52000 | +4.90% | 3 | 3 | 157,500 |
| 2018-11-20 | 51000 | 51000 | 51000 | 51000 | -2.86% | 1 | 1 | 51,000 |
| 2018-11-19 | 53000 | 52500 | 53000 | 50500 | +2.94% | 6 | 6 | 311,500 |
| 2018-11-15 | 50500 | 51000 | 51000 | 50500 | +2.00% | 2 | 3 | 152,500 |
| 2018-11-14 | 49500 | 50000 | 50000 | 49500 | -0.99% | 2 | 2 | 99,500 |
| 2018-11-08 | 50500 | 50500 | 50500 | 50500 | -6.48% | 3 | 3 | 151,500 |
| 2018-11-07 | 54000 | 54000 | 54000 | 54000 | 0.00% | 4 | 11 | 594,000 |
| 2018-11-06 | 52000 | 54000 | 54000 | 52000 | +8.00% | 5 | 6 | 319,500 |
| 2018-11-01 | 50000 | 50000 | 50000 | 50000 | -0.99% | 1 | 1 | 50,000 |
| 2018-10-30 | 51000 | 50500 | 52000 | 50500 | -6.48% | 4 | 4 | 204,000 |
| 2018-10-29 | 52000 | 54000 | 54000 | 50500 | 0.00% | 5 | 8 | 421,000 |
| 2018-10-26 | 54000 | 54000 | 54000 | 54000 | 0.00% | 1 | 1 | 54,000 |
| 2018-10-24 | 53500 | 54000 | 54000 | 53500 | -1.82% | 3 | 5 | 269,500 |
| 2018-10-17 | 55000 | 55000 | 55000 | 55000 | -2.65% | 3 | 3 | 165,000 |
| 2018-10-16 | 56500 | 56500 | 56500 | 56500 | -1.74% | 2 | 2 | 113,000 |
| 2018-10-15 | 57500 | 57500 | 57500 | 57500 | 0.00% | 1 | 16 | 920,000 |
| 2018-10-12 | 56500 | 57500 | 58000 | 56500 | -4.96% | 7 | 8 | 460,000 |
| 2018-10-09 | 60000 | 60500 | 60500 | 60000 | +4.31% | 5 | 6 | 361,500 |
| 2018-10-08 | 56000 | 58000 | 58000 | 56000 | -3.33% | 3 | 3 | 170,000 |
| 2018-10-05 | 55500 | 60000 | 60000 | 55500 | -4.76% | 2 | 2 | 115,500 |
| 2018-10-03 | 62000 | 63000 | 63000 | 60500 | -0.79% | 9 | 10 | 619,500 |
| 2018-10-02 | 63000 | 63500 | 63500 | 63000 | +5.83% | 2 | 2 | 126,500 |
| 2018-10-01 | 58000 | 60000 | 63000 | 58000 | +11.11% | 5 | 5 | 299,000 |
| 2018-09-24 | 56500 | 54000 | 56500 | 54000 | -1.82% | 2 | 2 | 110,500 |
| 2018-09-21 | 55000 | 55000 | 55000 | 55000 | 0.00% | 3 | 6 | 330,000 |
| 2018-09-20 | 55000 | 55000 | 55000 | 55000 | 0.00% | 1 | 1 | 55,000 |
| 2018-09-19 | 56500 | 55000 | 56500 | 55000 | -2.65% | 2 | 6 | 334,500 |
| 2018-09-13 | 56500 | 56500 | 56500 | 56500 | +0.89% | 1 | 1 | 56,500 |
| 2018-09-12 | 55500 | 56000 | 56000 | 55500 | 0.00% | 2 | 2 | 111,500 |
| 2018-09-10 | 56000 | 56000 | 56000 | 56000 | -3.45% | 1 | 1 | 56,000 |
| 2018-09-07 | 64500 | 58000 | 64500 | 57000 | -4.13% | 8 | 13 | 756,000 |
| 2018-09-05 | 60000 | 60500 | 60500 | 58000 | -3.97% | 9 | 9 | 538,500 |
| 2018-09-04 | 62000 | 63000 | 63500 | 62000 | +1.61% | 9 | 9 | 566,500 |
| 2018-08-30 | 62000 | 62000 | 62000 | 62000 | +1.64% | 2 | 2 | 124,000 |
| 2018-08-29 | 63500 | 61000 | 63500 | 61000 | -7.58% | 2 | 2 | 124,500 |
| 2018-08-28 | 66000 | 66000 | 66000 | 66000 | +3.94% | 1 | 1 | 66,000 |
| 2018-08-24 | 63500 | 63500 | 63500 | 63500 | 0.00% | 1 | 1 | 63,500 |
| 2018-08-23 | 63000 | 63500 | 63500 | 63000 | -0.78% | 2 | 2 | 126,500 |
| 2018-08-20 | 65500 | 64000 | 65500 | 64000 | +3.23% | 2 | 2 | 129,500 |
| 2018-08-15 | 62000 | 62000 | 62000 | 62000 | -0.80% | 1 | 1 | 62,000 |
| 2018-08-14 | 62500 | 62500 | 62500 | 62500 | +0.81% | 1 | 1 | 62,500 |
| 2018-08-13 | 61000 | 62000 | 62000 | 61000 | -3.13% | 3 | 3 | 185,000 |
| 2018-08-10 | 63500 | 64000 | 64000 | 63500 | -3.03% | 2 | 2 | 127,500 |
| 2018-08-09 | 66000 | 66000 | 66000 | 66000 | +1.54% | 1 | 1 | 66,000 |
| 2018-08-08 | 67000 | 65000 | 68000 | 65000 | -12.16% | 6 | 15 | 981,500 |
| 2018-08-07 | 74000 | 74000 | 74000 | 74000 | +5.71% | 1 | 1 | 74,000 |
| 2018-08-03 | 70000 | 70000 | 70000 | 70000 | 0.00% | 1 | 1 | 70,000 |
| 2018-07-30 | 70000 | 70000 | 70000 | 70000 | 0.00% | 4 | 30 | 2,100,000 |
| 2018-07-27 | 70000 | 70000 | 70000 | 70000 | +3.24% | 1 | 1 | 70,000 |
| 2018-07-26 | 70000 | 67800 | 70000 | 67000 | -3.28% | 7 | 44 | 3,041,100 |
| 2018-07-24 | 70100 | 70100 | 70100 | 70100 | +0.14% | 1 | 1 | 70,100 |
| 2018-07-23 | 70000 | 70000 | 70000 | 70000 | 0.00% | 1 | 1 | 70,000 |
| 2018-07-20 | 70800 | 70000 | 70800 | 70000 | -5.41% | 6 | 6 | 421,500 |
| 2018-07-16 | 74000 | 74000 | 74000 | 74000 | -0.54% | 7 | 7 | 518,000 |
| 2018-07-11 | 74400 | 74400 | 74400 | 74400 | +0.54% | 1 | 1 | 74,400 |
| 2018-07-10 | 74000 | 74000 | 74000 | 74000 | -12.74% | 2 | 5 | 370,000 |
| 2018-06-25 | 84800 | 84800 | 84800 | 84800 | +11.58% | 1 | 1 | 84,800 |
| 2018-06-19 | 76000 | 76000 | 76000 | 76000 | -2.56% | 8 | 8 | 608,000 |
| 2018-06-13 | 78000 | 78000 | 78000 | 78000 | -5.57% | 1 | 1 | 78,000 |
| 2018-05-28 | 78000 | 82600 | 82600 | 78000 | +5.90% | 3 | 3 | 238,600 |
| 2018-05-24 | 78200 | 78000 | 78200 | 78000 | -2.26% | 3 | 3 | 234,300 |
| 2018-05-23 | 78600 | 79800 | 79800 | 78600 | -4.43% | 2 | 2 | 158,400 |
| 2018-05-21 | 83500 | 83500 | 83500 | 83500 | +3.09% | 2 | 2 | 167,000 |
| 2018-05-16 | 84800 | 81000 | 84800 | 80800 | -2.88% | 5 | 5 | 412,200 |
| 2018-05-15 | 83400 | 83400 | 83400 | 83400 | -1.07% | 1 | 4 | 333,600 |
| 2018-05-11 | 84300 | 84300 | 84300 | 84300 | +3.69% | 2 | 4 | 337,200 |
| 2018-05-08 | 84700 | 81300 | 84700 | 79500 | -1.69% | 7 | 9 | 731,400 |
| 2018-05-07 | 78100 | 82700 | 82700 | 78100 | -5.49% | 3 | 3 | 243,500 |
| 2018-04-30 | 87500 | 87500 | 87500 | 87500 | +4.42% | 2 | 2 | 175,000 |
| 2018-04-23 | 90400 | 83800 | 90400 | 83800 | -0.24% | 2 | 2 | 174,200 |
| 2018-04-20 | 84000 | 84000 | 84000 | 84000 | +2.82% | 2 | 2 | 168,000 |
| 2018-04-19 | 78100 | 81700 | 81700 | 78100 | -1.45% | 4 | 4 | 320,100 |
| 2018-04-18 | 86000 | 82900 | 86000 | 80200 | -0.84% | 9 | 9 | 738,900 |
| 2018-04-17 | 84800 | 83600 | 84800 | 81400 | +3.85% | 5 | 5 | 418,100 |
| 2018-04-16 | 79000 | 80500 | 80500 | 79000 | -2.31% | 5 | 7 | 560,500 |
| 2018-04-11 | 80100 | 82400 | 82400 | 80100 | -1.32% | 5 | 5 | 406,200 |
| 2018-04-10 | 78900 | 83500 | 83500 | 77000 | +0.48% | 6 | 6 | 478,900 |
| 2018-04-06 | 82500 | 83100 | 83500 | 82100 | -0.84% | 5 | 5 | 413,300 |
| 2018-04-05 | 82200 | 83800 | 83800 | 82200 | +1.09% | 3 | 5 | 412,800 |
| 2018-04-04 | 82000 | 82900 | 83800 | 82000 | -1.19% | 18 | 18 | 1,483,600 |
| 2018-04-03 | 89300 | 83900 | 89300 | 82000 | -3.67% | 19 | 38 | 3,150,700 |
| 2018-04-02 | 85000 | 87100 | 89000 | 82000 | -4.07% | 10 | 11 | 934,400 |
| 2018-03-30 | 85200 | 90800 | 90800 | 82000 | -0.87% | 7 | 7 | 603,100 |
| 2018-03-26 | 91800 | 91600 | 91800 | 91600 | +2.58% | 2 | 2 | 183,400 |
| 2018-03-23 | 84600 | 89300 | 89300 | 84600 | -2.62% | 2 | 2 | 173,900 |
| 2018-03-20 | 96800 | 91700 | 96800 | 91700 | -5.95% | 2 | 2 | 188,500 |
| 2018-03-19 | 95700 | 97500 | 97500 | 95700 | +7.38% | 3 | 3 | 288,900 |
| 2018-03-16 | 90600 | 90800 | 90800 | 88800 | -0.66% | 3 | 3 | 270,200 |
| 2018-03-15 | 86900 | 91400 | 91400 | 86900 | +8.04% | 4 | 4 | 356,200 |
| 2018-03-14 | 83400 | 84600 | 84600 | 82000 | -5.90% | 10 | 10 | 832,300 |
| 2018-02-27 | 91300 | 89900 | 91300 | 89900 | -2.71% | 4 | 4 | 361,100 |
| 2018-02-22 | 92400 | 92400 | 92400 | 92400 | +2.10% | 1 | 1 | 92,400 |
| 2018-02-21 | 86100 | 90500 | 90500 | 86000 | 0.00% | 8 | 10 | 880,400 |
| 2018-02-20 | 91300 | 90500 | 92700 | 85700 | +1.00% | 6 | 6 | 540,600 |
| 2018-02-16 | 89600 | 89600 | 89600 | 89600 | -0.99% | 1 | 1 | 89,600 |
| 2018-02-13 | 93800 | 90500 | 93800 | 89500 | +0.56% | 5 | 5 | 453,300 |
| 2018-02-12 | 92200 | 90000 | 94200 | 90000 | -0.44% | 5 | 5 | 456,400 |
| 2018-02-09 | 92000 | 90400 | 103900 | 86500 | -0.11% | 25 | 30 | 2,757,000 |
| 2018-02-08 | 90500 | 90500 | 90500 | 90500 | +1.69% | 1 | 1 | 90,500 |
| 2018-02-07 | 86400 | 89000 | 92800 | 85100 | -5.62% | 18 | 18 | 1,575,000 |
| 2018-02-06 | 95400 | 94300 | 95400 | 88500 | +1.95% | 5 | 5 | 457,700 |
| 2018-02-05 | 97900 | 92500 | 97900 | 89500 | -3.14% | 9 | 9 | 832,000 |
| 2018-02-01 | 95500 | 95500 | 95500 | 95500 | +1.81% | 1 | 1 | 95,500 |
| 2018-01-31 | 93100 | 93800 | 93800 | 93100 | +8.69% | 3 | 3 | 280,700 |
| 2018-01-30 | 89800 | 86300 | 90000 | 86300 | -11.03% | 6 | 7 | 613,300 |
| 2018-01-26 | 97000 | 97000 | 97000 | 97000 | +2.11% | 1 | 1 | 97,000 |
| 2018-01-25 | 93800 | 95000 | 104000 | 91000 | +5.56% | 16 | 16 | 1,488,900 |
| 2018-01-24 | 90000 | 90000 | 90000 | 90000 | -3.12% | 1 | 1 | 90,000 |
| 2018-01-23 | 96800 | 92900 | 96800 | 89900 | 0.00% | 8 | 8 | 729,600 |
| 2018-01-22 | 97500 | 92900 | 97500 | 90000 | +4.38% | 6 | 6 | 553,300 |
| 2018-01-19 | 97800 | 89000 | 97800 | 88900 | -5.22% | 9 | 10 | 898,700 |
| 2018-01-18 | 91000 | 93900 | 93900 | 91000 | -0.32% | 5 | 5 | 461,800 |
| 2018-01-17 | 99900 | 94200 | 99900 | 88100 | -4.27% | 16 | 16 | 1,483,400 |
| 2018-01-16 | 97800 | 98400 | 98400 | 97800 | -0.40% | 3 | 3 | 294,100 |
| 2018-01-15 | 94900 | 98800 | 98800 | 94900 | +10.14% | 3 | 3 | 288,600 |
| 2018-01-12 | 89800 | 89700 | 89900 | 83500 | -0.22% | 4 | 4 | 352,900 |
| 2018-01-10 | 87900 | 89900 | 92800 | 80100 | -4.77% | 8 | 8 | 703,500 |
| 2018-01-05 | 94400 | 94400 | 94400 | 94400 | 0.00% | 1 | 1 | 94,400 |