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. 2019

История котировок KOGK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-30424004240043400422000.00%31311,318,400
2019-12-2743200424004320042200-2.75%48512,169,000
2019-12-2643600436004360043600+0.93%1143,600
2019-12-2542800432004340042600+0.47%1010431,800
2019-12-24426004300043000426000.00%44171,200
2019-12-2343000430004300042800-0.46%66257,800
2019-12-2043400432004400043200-1.82%1011479,600
2019-12-1944000440004400044000-0.90%44176,000
2019-12-1844400444004460044400+0.45%55222,200
2019-12-17446004420044600442000.00%44177,400
2019-12-1344200442004420044200-1.78%1144,200
2019-12-1144400450004500044400+1.35%44179,200
2019-12-1044400444004440044400-1.77%1144,400
2019-12-0944800452004520044800+2.26%55225,000
2019-12-0645000442004520043600-2.21%51873,856,000
2019-12-0545200452004520045200+0.44%13135,600
2019-12-0345200450004580045000-1.75%88363,000
2019-12-0245400458004580044800+0.88%39602,708,000
2019-11-2946200454004640045400-2.16%68367,600
2019-11-28464004640046400464000.00%1146,400
2019-11-2546400464004640046400+0.43%1146,400
2019-11-2246200462004620046200+0.43%1146,200
2019-11-2146000460004600046000+0.88%1146,000
2019-11-2046200456004640045600-1.72%1012553,600
2019-11-1946400464004640046400+1.31%1292,800
2019-11-1845800458004580045800-1.29%1145,800
2019-11-15464004640046400456000.00%66276,200
2019-11-1445800464004640045800+1.75%421963,000
2019-11-13456004560045600454000.00%919863,200
2019-11-1245600456004560045600-0.44%816729,600
2019-11-1146000458004600045800-0.87%79412,400
2019-11-0745600462004620045400+0.87%55228,400
2019-11-0645800458004580045800+0.44%2291,600
2019-11-0546800456004680045400-0.87%1016733,200
2019-11-0146000460004600046000-0.43%67322,000
2019-10-30462004620046200462000.00%2292,400
2019-10-29462004620046200462000.00%1146,200
2019-10-28462004620046200462000.00%1146,200
2019-10-2546400462004640046200-0.43%45231,600
2019-10-2446400464004640046200-0.43%66278,200
2019-10-2346600466004660046600-1.27%1293,200
2019-10-2246800472004720045600-0.42%16271,252,600
2019-10-18468004740047400466000.00%33140,800
2019-10-1747200474004740047200+2.16%44189,400
2019-10-1646400464004640046400-1.69%1146,400
2019-10-15474004720047400466000.00%88376,600
2019-10-1446600472004740046600+3.51%17241,127,400
2019-10-11454004560045600454000.00%2291,000
2019-10-1045600456004560045400-0.44%56273,400
2019-10-09458004580045800458000.00%2291,600
2019-10-0745600458004580045600-0.43%2291,400
2019-10-0246400460004640046000-2.13%1214645,600
2019-10-0146400470004700046400+0.86%33139,800
2019-09-3046600466004680046600-0.85%1112560,400
2019-09-2647000470004700047000+0.86%33141,000
2019-09-2546600466004660046600-0.85%44186,400
2019-09-24470004700047000470000.00%33141,000
2019-09-2347800470004780047000-0.84%44189,600
2019-09-2047400474004740047400+0.85%1147,400
2019-09-1746600470004700046600+0.43%66281,000
2019-09-1647400468004740046200+0.43%910466,400
2019-09-1347800466004780046600-1.27%77330,000
2019-09-1247600472004780046800-1.26%77331,400
2019-09-1147800478004780047800+0.84%1147,800
2019-09-1047000474004740047000+1.72%55236,200
2019-09-0946600466004660046600+1.30%1146,600
2019-09-0647400460004740046000-0.86%912556,000
2019-09-0547400464004740046400-1.28%2293,800
2019-09-0446800470004700046400-1.26%66280,400
2019-09-0347600476004760047600+0.85%1147,600
2019-09-0249200472004920046800+2.16%66284,600
2019-08-3046000462004620046000-0.43%2292,200
2019-08-2846400464004640046400-1.28%2292,800
2019-08-27470004700047000470000.00%1147,000
2019-08-2347200470004720047000+0.43%2294,200
2019-08-2246800468004680046800+0.43%1146,800
2019-08-2146000466004660046000+0.43%1212555,400
2019-08-1946600464004680046400-0.85%55233,000
2019-08-1647200468004720046800+1.74%2294,000
2019-08-1546200460004620046000-1.71%55230,400
2019-08-1446400468004680046200+0.43%711510,200
2019-08-1347000466004760046200-1.69%14271,254,800
2019-08-1247400474004740047200+0.42%8291,373,600
2019-08-0947200472004740047200-0.42%56283,800
2019-08-0848000474004800047200-2.07%29391,851,800
2019-08-0748400484004840048400+0.41%1148,400
2019-08-0648200482004820048200+0.42%1148,200
2019-08-0549600480004960048000-0.83%33145,800
2019-08-0248800484004880048400+0.41%44194,400
2019-08-0148400482004880048000-1.23%1113627,000
2019-07-3148400488004880048400+0.83%33145,600
2019-07-30482004840049000482000.00%77340,800
2019-07-2948400484004840048200+0.41%44193,200
2019-07-2649200482004920048200-2.43%66292,800
2019-07-2549800494004980049400-1.20%6321,587,200
2019-07-2350000500005000050000+1.21%1150,000
2019-07-2250000494005000049400-1.20%68397,400
2019-07-1950000500005080050000+0.81%11713,553,400
2019-07-1850000496005000049600-0.40%610499,600
2019-07-1750600498005060049800+0.81%55250,800
2019-07-1649200494005000049200+0.82%19261,290,000
2019-07-1548400490004940048400+0.41%88390,800
2019-07-1249400488004940048600-0.81%33146,800
2019-07-1149000492004940049000+0.82%55245,800
2019-07-1048800488004880048200-0.41%88388,000
2019-07-0949200490004920048000+1.66%1112586,600
2019-07-0847600482004820047600+0.42%45239,800
2019-07-05476004800048000474000.00%1012571,200
2019-07-0447600480004800047600+0.84%44191,200
2019-07-03480004760048000474000.00%1010476,000
2019-07-02478004760048000476000.00%1113622,000
2019-07-0148200476004820047400-1.65%88383,200
2019-06-2849000484004900048200-0.82%69436,200
2019-06-2748400488004920048000+0.83%1214679,200
2019-06-2548400484004840048400-0.82%1296,800
2019-06-2448200488004980048000+0.83%1920976,800
2019-06-2148200484004840048000+0.41%44192,800
2019-06-2048000482004860048000+0.42%1819920,600
2019-06-1948000480004800047600+0.42%16211,004,600
2019-06-1849200478005020047200-4.78%80894,309,800
2019-06-1751000502005140049800-3.46%49582,916,000
2019-06-1453800520005640051400-0.76%681025,340,800
2019-06-13520005240052800516000.00%23271,406,400
2019-06-1152600524005300051600+0.38%31482,497,600
2019-06-1051800522005260051800-1.14%1111575,800
2019-06-0752600528005300051600-0.38%28321,664,800
2019-06-0652000530005340052000+1.15%12311,643,600
2019-06-0552000524005280051400-0.38%34462,389,000
2019-06-0452800526005300052000+0.77%1415788,600
2019-06-0353200522005320052000-0.38%55263,000
2019-05-31526005240052800524000.00%99473,200
2019-05-3053000524005300052000-1.87%1819995,400
2019-05-2952400534005340052400+1.52%99476,200
2019-05-2854600526005460052200-5.40%27361,909,200
2019-05-2752400556005680052200+4.51%42502,695,600
2019-05-2452800532005320052800+1.14%45265,600
2019-05-2352400526005400052400+0.77%32522,760,000
2019-05-2252000522005240051200-0.38%1011568,000
2019-05-2152000524005260052000+1.55%78417,200
2019-05-2052000516005280051400-2.27%17201,044,600
2019-05-1752800528005280051400+1.54%27271,411,400
2019-05-1658400520005840051600-8.45%18032717,732,000
2019-05-1554400568006000054000+3.27%25651629,632,000
2019-05-1450600550006920050600+8.70%28246627,683,200
2019-05-1351400506005180050600-1.94%99462,000
2019-05-1051600516005160051600+2.79%1151,600
2019-05-0851000502005100050200-1.18%88404,200
2019-05-0751800508005180050800+1.60%22102,600
2019-05-0651200500005120050000-4.21%56302,400
2019-05-0352000522005220051400+2.35%33155,600
2019-04-3051500510005250051000-3.77%88413,500
2019-04-2951000530005350051000+1.92%69467,000
2019-04-2650000520005350050000+4.00%21301,560,500
2019-04-2550000500005000050000+1.01%22100,000
2019-04-2350500495005050049500-2.94%55250,500
2019-04-2250500510005100050500+2.00%24203,500
2019-04-19510005000051000500000.00%22101,000
2019-04-1850000500005000050000+1.01%1150,000
2019-04-1751000495005100049500-2.94%33150,500
2019-04-1649500510005150049500+4.08%1313655,000
2019-04-1548500490004900048500+2.08%2297,500
2019-04-1148500480004950048000-2.04%55243,500
2019-04-1048000490004900048000+1.03%57340,000
2019-04-0948000485004850048000+1.04%57338,000
2019-04-08470004800048000470000.00%1317804,500
2019-04-0447000480004800047000+1.05%55238,000
2019-04-0347500475004750047500+1.06%2295,000
2019-04-0147000470004700047000-1.05%2294,000
2019-03-29475004750047500475000.00%25237,500
2019-03-2848000475004800047500-1.04%33143,000
2019-03-2748000480004800047500-1.03%55239,000
2019-03-2648500485004900048500-2.02%5221,067,500
2019-03-2149500495004950049500-1.00%44198,000
2019-03-2050000500005000050000+2.04%22100,000
2019-03-19490004900049000490000.00%33147,000
2019-03-1549000490004900049000-1.01%13147,000
2019-03-1348500495004950048000+5.32%1718879,000
2019-03-1247500470004750047000-2.08%910470,500
2019-03-1148000480004800048000-2.04%68384,000
2019-03-07485004900049000485000.00%33146,000
2019-03-0648500490004900048500+1.03%56292,500
2019-03-0549500485004950048500-2.02%66293,500
2019-03-0448000495004950048000+2.06%77341,500
2019-03-01480004850048500480000.00%33145,000
2019-02-2848500485004850048500-1.02%35242,500
2019-02-2649500490005000049000-1.01%912594,500
2019-02-2551000495005100049500-2.94%89451,000
2019-02-2248500510005100048500+5.15%1010498,500
2019-02-2149000485004900048500-1.02%33146,000
2019-02-2049500490004950049000-1.01%2298,500
2019-02-1949000495004950049000+2.06%2298,500
2019-02-1849500485005000048500-2.02%1213638,500
2019-02-1550000495005000049500-1.00%33149,500
2019-02-1451500500005150050000-3.85%26351,759,000
2019-02-1354000520005400052000-2.80%25311,628,500
2019-02-1253500535005450052500-4.46%20221,177,000
2019-02-11555005600056000535000.00%25281,526,500
2019-02-0858500560006200056000-3.45%45492,834,500
2019-02-0752500580006000052000+12.62%31354630,837,000
2019-02-0653000515005300051500-0.96%15201,043,000
2019-02-0553500520005350051500-1.89%1216834,500
2019-02-0451500530005300051500+1.92%21231,194,500
2019-02-0153500520005700052000-0.95%32613,293,000
2019-01-3154000525005400052500-2.78%18291,558,500
2019-01-3051000540005400050000+8.00%36502,613,500
2019-01-29500005000050000500000.00%32462,300,000
2019-01-28500005000050000500000.00%314700,000
2019-01-2349500500005000049000-3.85%56298,500
2019-01-22520005200052000520000.00%22104,000
2019-01-1851500520005200051500+6.12%57363,000
2019-01-11505004900050500490000.00%33149,500
2019-01-04490004900049000490000.00%2298,000

Архив котировок акции KOGK по годам

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