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. 2020

История котировок KOGK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-3055800548005580052800+1.11%941085,794,600
2020-12-2956800542005740053200-2.52%1471699,397,200
2020-12-2858400556005980051200-3.47%42259732,416,400
2020-12-2550000576006800050000+15.20%16832,662156,938,800
2020-12-2447200500005120046800+6.38%1061507,426,400
2020-12-23462004700047000462000.00%66280,400
2020-12-2246400470004700046400+1.29%910467,600
2020-12-2146200464004720046000+0.87%42492,291,000
2020-12-1846000460004600046000-0.43%55230,000
2020-12-1745800462004620045800+0.43%911506,800
2020-12-16458004600046000454000.00%1315685,000
2020-12-1546400460004640045600-0.86%77321,600
2020-12-1446200464004640046000+2.20%1719879,200
2020-12-1145400454004560045400-0.87%89409,000
2020-12-1046000458004620045600+0.44%55229,800
2020-12-0846000456004640045600+0.88%1318826,600
2020-12-0746000452004620045200-0.44%1014638,200
2020-12-0446200454004620045400-2.58%88366,800
2020-12-0346400466004660046400+0.43%56279,200
2020-12-0246200464004640046000+0.87%44184,600
2020-12-0146200460004620045800-0.86%44184,000
2020-11-3046000464004640046000+0.43%33138,600
2020-11-2746800462004680046000+0.43%1212555,600
2020-11-2645800460004620045800+0.44%33138,000
2020-11-2546000458004620045800-0.43%44184,000
2020-11-24462004600046200460000.00%2292,200
2020-11-2345800460004600045400-0.43%1111503,400
2020-11-2046000462004620046000+1.32%44184,400
2020-11-1945800456004580045600-0.87%44182,600
2020-11-1846400460004640046000+0.88%33138,600
2020-11-1746000456004600045600-1.72%55229,000
2020-11-1646200464004640046200+0.43%2292,600
2020-11-1345400462004620045400-0.43%2291,600
2020-11-1246000464004640046000+1.75%2292,400
2020-11-1145600456004560045600-1.30%1145,600
2020-11-1047200462004720045000+1.76%88367,600
2020-11-0944600454004540044600+0.89%55225,400
2020-11-0544600450004500044600+1.35%33134,600
2020-11-0344600444004460044400-0.89%34178,000
2020-11-0244600448004480044400+1.36%33133,800
2020-10-2944200442004420044200+0.45%2288,400
2020-10-2844200440004420044000-1.35%77308,400
2020-10-2744800446004480044600-0.45%34179,000
2020-10-2344600448004480044600+1.36%2289,400
2020-10-2244600442004460044000-0.90%811487,200
2020-10-2144600446004480044600-0.45%45223,400
2020-10-2044800448004480044800-0.44%77313,600
2020-10-1945400450004540044800-1.32%910452,000
2020-10-1645600456004600045600-0.87%710457,800
2020-10-1546000460004660046000-1.29%57322,800
2020-10-14466004660046800464000.00%1010466,000
2020-10-1347000466004720046600-0.85%1519891,800
2020-10-1245800470004760045800+3.07%1819892,400
2020-10-09456004560045600456000.00%1145,600
2020-10-0845400456004560045400+1.33%33136,600
2020-10-0646000450004600044000-1.32%1010450,800
2020-10-0545600456004560045600+0.88%1145,600
2020-10-0245800452004580045200-0.88%66273,200
2020-10-0146000456004600045400-2.15%55228,000
2020-09-29460004660046600460000.00%46278,400
2020-09-2846600466004660046600+0.87%1146,600
2020-09-25458004620046200458000.00%44183,800
2020-09-2446200462004620046200-0.86%2292,400
2020-09-2346200466004660046200+1.75%33139,400
2020-09-2146000458004600045800-0.43%33137,800
2020-09-1846800460004680046000-0.43%55232,400
2020-09-1747000462004700046200-1.28%44186,200
2020-09-1646000468004680046000+0.43%910465,000
2020-09-15460004660046800460000.00%12271,252,400
2020-09-1446200466004660046200+2.19%1010462,600
2020-09-11454004560045600454000.00%55227,200
2020-09-1046200456004620045400+0.88%66275,000
2020-09-0945200452004520045200-0.44%39406,800
2020-09-0845400454004540045400-1.30%33136,200
2020-09-07460004600046000460000.00%2292,000
2020-09-0446000460004600045600-0.86%1314641,200
2020-09-03466004640047000458000.00%1010463,200
2020-09-02474004640048000464000.00%77330,600
2020-09-0147000464004700046400-1.28%1111515,200
2020-08-3147800470004780047000-2.08%1212568,400
2020-08-2848000480004800048000-0.83%44192,000
2020-08-27484004840048400484000.00%1148,400
2020-08-2648400484004880047600-1.22%1519913,800
2020-08-2549000490004900049000+0.82%33147,000
2020-08-2448600486004860048600+0.83%33145,800
2020-08-2148200482004820048000-0.41%1018866,800
2020-08-2049000484004900048400-0.82%1010486,800
2020-08-19492004880049200488000.00%34195,800
2020-08-1849600488004960048600-2.40%1519928,400
2020-08-1749800500005000049600+0.81%56299,000
2020-08-1449800496004980049600-0.40%2299,400
2020-08-1349800498005000049600+1.22%1214695,800
2020-08-1249400492004940049200+0.41%48394,800
2020-08-1148800490004920048800+0.82%411627,938,600
2020-08-10496004860049800486000.00%341135,538,400
2020-08-07486004860048600486000.00%2297,200
2020-08-0648800486004880048600-1.22%2297,400
2020-08-0548800492004920048000+1.23%21251,210,600
2020-08-0448200486004880048200-0.82%44194,200
2020-08-0349200490004920049000-0.81%2298,200
2020-07-3149800494004980048600+1.23%1214687,800
2020-07-3049800488005000048800-2.40%21231,138,600
2020-07-2950400500005040049200+0.40%1717848,000
2020-07-28496004980049800496000.00%2299,400
2020-07-2747800498004980047800+1.63%88393,400
2020-07-24490004900049000486000.00%55244,200
2020-07-2349800490005000048800-2.78%88393,800
2020-07-2150200504005060050200+0.40%15281,408,400
2020-07-2051400502005140050000-2.33%24331,666,000
2020-07-1749400514005220049000+4.90%39452,278,200
2020-07-1649000490004980048400+0.41%36542,666,400
2020-07-1549600488004960047200+5.63%33371,793,200
2020-07-1447400462004740046200-1.70%711516,000
2020-07-1346400470004760046200+0.43%1313609,200
2020-07-1046600468004680046600+1.30%2293,400
2020-07-09462004620046200462000.00%1146,200
2020-07-0846000462004640046000+1.32%711507,600
2020-07-0745400456004600045400+0.88%913594,600
2020-07-0645400452004560045000-1.31%1717770,200
2020-07-0345000458004580045000+1.33%44181,600
2020-07-02452004520045800440000.00%22231,036,800
2020-06-3045800452004580044400-0.88%1516725,200
2020-06-29452004560046200450000.00%66273,000
2020-06-2646000456004640045200-0.87%99412,000
2020-06-2546000460004600046000+0.44%1146,000
2020-06-2345800458004660045600-0.43%1520920,000
2020-06-2246000460004600045200-0.43%33137,200
2020-06-1946800462004680046000-1.28%88370,800
2020-06-1746800468004680046800-1.68%2293,600
2020-06-1646400476004760046400+0.85%55235,600
2020-06-1546400472004720046400+1.29%33140,600
2020-06-1147200466004720046600-2.92%88375,200
2020-06-1048000480004820047000+2.56%1515715,800
2020-06-0945600468004680045400+1.30%1111509,200
2020-06-0846800462004700045800-0.43%99416,200
2020-06-0546400464004680046200-0.43%1919882,400
2020-06-0445400466005480045400+4.48%931517,382,000
2020-06-0344800446004520044200-0.89%23241,076,800
2020-06-0244600450004540044600+0.45%1212538,800
2020-06-01448004480045400448000.00%2122991,600
2020-05-2945600448004560042600-2.61%59632,802,400
2020-05-2846000460004680046000+0.44%1415696,200
2020-05-2746400458004640045800-2.14%88369,600
2020-05-2647400468004760045600-0.43%44542,527,200
2020-05-2545400470004700044800+2.17%1920914,000
2020-05-2247000460004700046000-2.54%1414649,000
2020-05-2145600472004740045000+3.06%46803,725,800
2020-05-2044800458004600044400+1.78%1819861,800
2020-05-1944800450004500044800+0.45%33134,600
2020-05-1844600448004500044200-0.44%1414624,000
2020-05-1545000450004500045000-0.88%2290,000
2020-05-1445600454004560045400+1.34%2291,000
2020-05-1345000448004500044800-2.18%33134,600
2020-05-1245800458004600045000+1.33%1621961,000
2020-05-0845600452004560045200-0.88%33136,000
2020-05-07456004560045600456000.00%2291,200
2020-05-0644800456004560044400+3.17%1111499,000
2020-05-0546000442004600044200-2.21%44179,800
2020-04-3045600452004600045200-2.59%44182,200
2020-04-2946600464004660046400+0.87%2293,000
2020-04-2846600460004660045400-0.43%66275,800
2020-04-2746000462004620046000+1.32%33138,400
2020-04-24452004560045600450000.00%33135,800
2020-04-2345400456004700045400+0.44%1618829,600
2020-04-2244200454004720044200+3.18%28301,376,000
2020-04-2144200440004420042800+0.46%55218,600
2020-04-2043800438004440043600+1.86%99396,000
2020-04-1743600430004360043000-1.38%45216,200
2020-04-1643600436004380043600+0.93%44174,600
2020-04-1546000432004600042200-6.09%28291,268,600
2020-04-1444600460004600044600+4.55%1010451,800
2020-04-1344000440004400044000-2.22%33132,000
2020-04-1044200450004500044200+0.45%68359,000
2020-04-0946000448004600044000+0.45%66269,400
2020-04-0843800446004460043600+0.45%44176,400
2020-04-07450004440045200436000.00%1321939,200
2020-04-0642400444004500042400+0.91%1416709,000
2020-04-0342200440004400042000+4.76%911478,600
2020-04-02422004200042200418000.00%6261,091,800
2020-04-0141400420004220041400+0.48%55209,400
2020-03-3041800418004180041800+0.48%2283,600
2020-03-2743200416004340041600-3.26%88341,600
2020-03-26432004300044200428000.00%911474,800
2020-03-2545200430004640041400-3.59%31311,361,000
2020-03-2443200446004520043200+7.73%88354,800
2020-03-2341600414004160039400-2.82%99365,600
2020-03-2042800426004780040000+7.04%53542,375,800
2020-03-1938200398004460037200+4.74%37421,713,400
2020-03-1837200380003800036000+0.53%2122813,400
2020-03-1738000378003940037600-2.58%1718690,200
2020-03-1639000388004080037000-6.73%38391,507,400
2020-03-1340400416004200040000+4.00%41421,720,800
2020-03-1244000400004400039000-10.31%58642,618,600
2020-03-1144800446004620044000+0.90%39441,975,800
2020-03-1045200442004600041400-7.92%72863,800,200
2020-03-0649000480004980046600-3.23%46482,293,400
2020-03-0550400496005040049600-1.20%1415751,200
2020-03-04496005020050800496000.00%1515752,000
2020-03-0352000502005200050200+0.40%1616818,200
2020-03-0250600500005180048000+0.81%41462,307,600
2020-02-2849200496005100045600-1.59%53582,804,600
2020-02-2752200504005300049200-5.62%46693,504,200
2020-02-2653600534005400052200-2.55%32331,750,000
2020-02-2556400548005680052800-3.86%37723,968,400
2020-02-2157600570005820057000-1.72%25251,434,800
2020-02-2058600580005860057400-0.68%18181,046,000
2020-02-1956200584006100055200+3.18%1101559,049,800
2020-02-1857400566005900056600-1.05%75905,227,800
2020-02-1754600572005900053800+7.52%18134519,709,000
2020-02-1453400532005380053000+1.14%1616853,000
2020-02-1352800526005280052400-1.13%55262,600
2020-02-1253200532005380052400+0.76%1717901,600
2020-02-1154200528005480051600+1.54%53542,854,000
2020-02-1052000520005300051600-0.38%24301,566,800
2020-02-0752600522005260051400-0.38%30321,667,800
2020-02-0655200524005540052000-2.96%49603,202,600
2020-02-0554600540005760053400+8.43%32945024,866,800
2020-02-0448800498005000048800+1.22%1013642,000
2020-02-0350000492005040048800-3.15%49552,720,200
2020-01-3151600508005160050400-1.17%36462,334,000
2020-01-3051800514005240051400-0.39%1718929,600
2020-01-2952600516005300051600-1.53%35442,301,400
2020-01-2852000524005320051600+1.16%36462,417,400
2020-01-2752000518005380050400-3.00%63733,738,800
2020-01-2454000534005400052600+1.52%21231,223,600
2020-01-2354000526005400051400-3.31%981055,528,200
2020-01-2258400544005880054000-4.56%17424113,384,000
2020-01-2156600570005960055800-0.35%15533219,061,000
2020-01-2055400572005980054000+2.88%22735220,051,000
2020-01-1751800556005720050200+8.17%50593551,387,200
2020-01-1647200514005320045600+7.98%7041,21558,886,600
2020-01-1546600476004840046000+2.15%70743,499,400
2020-01-1447800466004780046400-2.51%61793,708,000
2020-01-1349000478004900047200-2.05%781396,698,600
2020-01-1050200488005280047800-2.01%31951425,479,000
2020-01-0948000498005500046000+5.51%61995549,272,600
2020-01-0844400472004720044400+7.27%851215,525,200
2020-01-0643400440004400043400+2.80%20231,007,800
2020-01-03430004280043600428000.00%88345,200

Архив котировок акции KOGK по годам

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