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. 2021

История котировок KOGK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30504005060050600500000.00%66302,600
2021-12-2950600506005060050600+0.80%22101,200
2021-12-28504005020050400502000.00%67351,800
2021-12-2750200502005020050200+0.40%23150,600
2021-12-2450200500005020050000-0.79%5542,700,600
2021-12-2351000504005100050400-0.40%7261,313,000
2021-12-2250400506005060050400+0.80%33151,600
2021-12-2151200502005160050200+0.40%1011559,400
2021-12-2049600500005020049600-1.96%78399,600
2021-12-1751600510005160051000-1.92%811562,800
2021-12-1651000520005200051000+2.77%811570,000
2021-12-1550000506005080050000+1.20%88403,400
2021-12-1449600500005000049200+2.04%811546,600
2021-12-1350000490005000049000-2.00%15211,037,600
2021-12-1051000500005100049800-1.96%16261,304,800
2021-12-0951200510005140050600+0.79%77357,200
2021-12-0850600506005200050600+0.40%1114716,000
2021-12-0751000504005100050000-1.18%99453,200
2021-12-0652200510005240050200+0.79%1212609,600
2021-12-0351800506005200050600-2.69%16221,132,200
2021-12-0254200520005580050400-1.14%26572,937,400
2021-12-0151000526005260051000+1.15%1218935,000
2021-11-3051000520005200051000+0.39%816822,400
2021-11-2951800518005180051800+2.37%26310,800
2021-11-2651600506005200050600-2.32%17201,019,200
2021-11-2552200518005240051800-0.38%66313,000
2021-11-24526005200054000518000.00%13201,064,200
2021-11-2351600520005200051600+3.17%37363,400
2021-11-2252000504005200050400-4.91%14361,847,800
2021-11-1953800530005500052800-1.85%25482,564,000
2021-11-1854200540005520054000-1.10%1014758,800
2021-11-1753800546005560053800-1.09%44218,000
2021-11-1655000552005640055000-0.72%19361,991,400
2021-11-1551400556005600051400+8.17%45643,513,200
2021-11-1251400514005300051400+1.18%1517882,200
2021-11-1150800508005080050800+0.40%1150,800
2021-11-1051000506005100050600-1.17%33152,400
2021-11-0951400512005140051200-1.16%46308,200
2021-11-08518005180052200516000.00%77362,600
2021-11-05518005180052400518000.00%67364,200
2021-11-0351800518005180051000-1.89%99463,800
2021-11-0252400528005280051800+0.76%17231,200,400
2021-11-0152400524005240052400-1.13%33157,200
2021-10-2953400530005340053000-0.75%55265,800
2021-10-2854600534005460052800-2.20%20361,920,000
2021-10-2755800546005580054600-2.50%21341,884,600
2021-10-2656000560005600056000-1.75%311616,000
2021-10-2555200570005760055200+3.26%491066,001,400
2021-10-2254600552005540054400+0.73%16311,701,800
2021-10-2154200548005700054200+1.48%491297,124,000
2021-10-2053800540005460053800+0.37%14191,029,200
2021-10-1954400538005440053400-2.18%16201,075,800
2021-10-1854600550005540054200+0.73%371106,051,000
2021-10-1553600546005500053200+1.87%861588,595,000
2021-10-1452600536005360052600+2.68%23462,454,000
2021-10-1353000522005320052200-0.76%46995,236,200
2021-10-1253000526005420050800-2.23%791025,373,600
2021-10-1151800538005480051000+5.49%961628,589,200
2021-10-0849200510005100048800+4.94%61673,354,000
2021-10-0748600486004900048600+0.41%99439,400
2021-10-0648600484004880048000-1.22%35411,986,200
2021-10-0548600490004900048200+0.82%36452,192,800
2021-10-0448600486004880048400+1.25%20281,359,000
2021-10-0149400480004940048000-1.23%26271,308,200
2021-09-3048200486004980048000+1.25%65803,907,800
2021-09-2948200480004840048000-0.83%1010481,200
2021-09-2848600484004880047000-0.41%761647,830,200
2021-09-27490004860049600480000.00%53653,163,600
2021-09-2448600486004860048200+0.41%14562,719,200
2021-09-2349800484004980048400-0.82%28301,463,800
2021-09-2250200488005020046400-2.01%23152225,119,600
2021-09-2150800498005120049000-0.80%671145,709,600
2021-09-2052200502005220050200-5.64%601035,260,200
2021-09-1752600532005320052000+0.76%817898,800
2021-09-1652800528005340052400+0.38%20261,376,600
2021-09-1551600526005260051000+0.77%20271,398,000
2021-09-1455400522005540052000-2.97%22281,485,600
2021-09-1354000538005500053400+0.37%22261,408,600
2021-09-1054200536005420053600-2.55%69485,600
2021-09-0954800550005500053800+0.36%15261,418,400
2021-09-0854000548005640053400+2.62%77834,571,600
2021-09-0754400534005740053200-1.11%19042923,723,800
2021-09-0652000540005400052000+3.45%35914,864,800
2021-09-0352600522005260052200+0.38%99472,800
2021-09-0251800520005220051600-1.14%1213675,000
2021-09-0151200526005260051200+2.73%1115775,800
2021-08-3152600512005320051200-1.54%20241,248,800
2021-08-3051400520005400051400+1.17%591035,461,000
2021-08-2753000514005320051400-3.38%21221,152,600
2021-08-2652600532005320051400+1.53%23301,560,600
2021-08-2550600524005280050600+3.56%31321,664,600
2021-08-2450400506005100050200+1.20%19321,618,200
2021-08-2348800500005000048800+1.21%1111544,800
2021-08-20500004940050000480000.00%31381,868,600
2021-08-1950000494005000049400-1.59%44199,400
2021-08-1850000502005040050000+0.40%1212601,800
2021-08-1750400500005040050000-0.79%46301,000
2021-08-1650200504005060050200+0.40%911554,800
2021-08-13502005020050200502000.00%44200,800
2021-08-1250600502005060050200-0.79%45252,000
2021-08-11506005060050600506000.00%22101,200
2021-08-0951200506005120050600-0.78%22101,800
2021-08-0650800510005120050800+1.19%819968,800
2021-08-0450400504005040050400-0.40%23151,200
2021-08-0350800506005080050200+0.40%44202,400
2021-08-0250000504005080050000-0.79%66302,200
2021-07-30504005080050800504000.00%55253,000
2021-07-2951800508005180049800-0.78%30643,254,600
2021-07-2852200512005240050000-2.66%47773,947,400
2021-07-2753000526005300052200-0.38%12371,948,000
2021-07-2651200528005300051200+3.13%17301,576,800
2021-07-2151600512005200051200+0.79%1014719,400
2021-07-2051200508005120050200-0.78%88405,200
2021-07-1951400512005240051200-0.78%351196,164,200
2021-07-1651800516005220051600+1.18%1316829,600
2021-07-15512005100053000510000.00%38392,029,200
2021-07-1451600510005340051000-1.16%62924,811,400
2021-07-1352000516005200051600+0.78%44207,200
2021-07-1250800512005120050800+0.39%44204,200
2021-07-09508005100051000508000.00%22101,800
2021-07-08502005100051000502000.00%1014711,400
2021-07-0751000510005100051000+1.19%22102,000
2021-07-0650800504005100050400-0.40%55253,600
2021-07-0551200506005120050200-0.39%912605,200
2021-07-0251000508005100050400-0.39%44202,800
2021-07-0151200510005120050200-0.39%44203,200
2021-06-3050200512005120050000+1.19%1215762,000
2021-06-2950800506005080050200+0.80%55252,200
2021-06-2851200502005120050200-1.95%79457,600
2021-06-2552000512005200050400-2.66%24331,691,200
2021-06-2452600526005300052000-1.13%1010523,400
2021-06-2352600532005320052000+1.14%88422,400
2021-06-2252600526005260052600+1.15%1152,600
2021-06-2153200520005320052000-2.99%1216843,600
2021-06-18534005360053600534000.00%33160,400
2021-06-1752600536005420052600+2.29%29392,086,000
2021-06-1652400524005240052400-1.87%812628,800
2021-06-1552800534005340052200-0.37%55263,600
2021-06-1453600536005360053600-1.11%1153,600
2021-06-1154600542005460054000-0.73%77378,800
2021-06-1055000546005820051400+1.11%891256,950,000
2021-06-09540005400056200526000.00%55834,564,800
2021-06-0852600540005440052600+2.66%35422,255,600
2021-06-0752000526005320051800+1.94%36663,468,800
2021-06-0451000516005200049800+1.18%33402,042,600
2021-06-0350200510005100050000+1.19%1112605,600
2021-06-0250400504005060050000+0.40%813655,000
2021-06-01502005020050200502000.00%26301,200
2021-05-3150000502005020049600+0.40%918898,200
2021-05-2849600500005000049600+0.81%66299,600
2021-05-2750200496005020049600-0.80%913646,400
2021-05-2650600500005060049800-1.57%1014702,200
2021-05-2550800508005120049600+0.40%26412,070,400
2021-05-2450600506005200050600+1.20%1313667,600
2021-05-2150200500005040050000-1.96%710502,800
2021-05-2050600510005100050600+0.39%24203,600
2021-05-1951000508005160049800+0.40%24281,416,400
2021-05-1849600506005360049600+2.02%45643,287,800
2021-05-1749600496005000049200-0.80%19602,956,800
2021-05-1449600500005060049200+0.81%23271,343,800
2021-05-13492004960049600492000.00%33148,000
2021-05-1249000496004960049000+2.06%1517840,800
2021-05-1149400486004940048600-1.62%77342,600
2021-05-1048800494004940048800-0.80%33147,000
2021-05-0748800498005000048800+1.63%1618891,400
2021-05-0648800490004900048600+1.24%67341,800
2021-05-0548200484004840048200+0.83%47338,600
2021-05-0448600480004900048000-0.83%29381,838,600
2021-04-30484004840048400484000.00%1296,800
2021-04-2948400484004900048400-0.41%19291,412,000
2021-04-2849200486004920048400-1.62%2020977,000
2021-04-2749800494004980049400+0.82%1213646,600
2021-04-2649600490004960049000-1.21%66295,600
2021-04-23496004960049600496000.00%1149,600
2021-04-2249800496005000049600-1.20%45249,200
2021-04-2150000502005020049000+0.40%1618895,400
2021-04-2049800500005020049600+1.63%1620997,400
2021-04-1948600492004980048600+0.82%10038818,882,000
2021-04-1648400488004920048200+0.83%20231,120,600
2021-04-1548600484004880048200-0.41%1619920,800
2021-04-1448600486004920048000+0.41%36552,659,800
2021-04-13482004840048800478000.00%42582,796,000
2021-04-1249600484005100048000-0.82%791035,070,000
2021-04-0948800488004880048800-0.41%23146,400
2021-04-0849000490004900049000-0.81%1149,000
2021-04-0749800494004980049000+1.23%34197,200
2021-04-0648800488004940048800+0.83%78392,400
2021-04-0548400484004880048400-0.41%99438,400
2021-04-0249000486004900048600-0.41%33146,400
2021-04-0149400488004940048800+0.41%44195,800
2021-03-3148600486004860048600+1.25%2297,200
2021-03-3048400480004880048000-0.83%1011532,400
2021-03-2948400484004880048200+0.41%89436,200
2021-03-2648400482004840048200+0.84%33144,800
2021-03-2548400478004840047800-0.42%33144,000
2021-03-24488004800049000480000.00%88386,000
2021-03-23488004800048800480000.00%1416772,000
2021-03-2250600480005060047400-2.44%25281,350,800
2021-03-1949800492004980048800-1.20%77344,400
2021-03-1850200498005040049000+0.40%1213644,400
2021-03-1750400496005040048800-1.20%21341,687,200
2021-03-1550000502005060049800+0.40%1214700,800
2021-03-1250000500005000050000-0.40%67350,000
2021-03-1150000502005060050000+0.40%49452,200
2021-03-10502005000050200500000.00%55250,400
2021-03-09510005000051000500000.00%55252,000
2021-03-0550400500005060048600-2.72%33602,982,800
2021-03-0451200514005140051200-0.39%1215768,400
2021-03-0351800516005200051600-0.77%513671,800
2021-03-0251800520005200051200+1.17%66310,200
2021-03-0151400514005140051400+0.39%24205,600
2021-02-2651400512005140051200-1.16%89462,000
2021-02-25528005180052800518000.00%77365,000
2021-02-2453000518005300051800-3.00%1010521,800
2021-02-2253200534005360053000+1.14%1416852,800
2021-02-2051800528005280051800+1.93%33157,400
2021-02-1952600518005260051800-1.89%1717888,000
2021-02-1852800528005360052800+0.38%27432,281,800
2021-02-17526005260052600520000.00%918945,600
2021-02-1652000526005360052000+1.54%28422,220,200
2021-02-1551800518005240051600+1.57%19211,091,600
2021-02-1251000510005120050600-0.39%67356,600
2021-02-1151600512005200051200-0.78%1417876,200
2021-02-1051200516005180050800+0.39%33392,004,200
2021-02-0950800514005140050800+0.39%1313665,200
2021-02-0851400512005180050600+0.39%22231,175,400
2021-02-0550800510005400050200+0.39%47613,128,400
2021-02-0451000508005200050000-0.39%45582,952,000
2021-02-0350400510005100050200-0.78%18291,469,600
2021-02-0251000514005160050400+0.39%1619967,600
2021-02-0150400512005180049800+4.49%63904,569,000
2021-01-2950200490005020049000-1.61%1619944,000
2021-01-2849600498004980049400-0.40%1518890,800
2021-01-2750800500005100049400-1.57%46502,506,000
2021-01-2650200508005180050200+1.20%35452,286,800
2021-01-2551000502005120050200-1.18%22281,412,800
2021-01-2251400508005180050200-1.17%22542,727,200
2021-01-2152400514005280051400-1.91%32884,574,000
2021-01-20520005240052600516000.00%31361,874,200
2021-01-1953000524005400051800+0.77%30311,647,400
2021-01-1852600520005320052000+0.78%19281,466,600
2021-01-1552600516005280051600-1.90%12201,048,600
2021-01-1453200526005480051800-0.75%69884,670,400
2021-01-1350800530005500049600+3.92%14024112,520,400
2021-01-1252200510005220050800-2.30%47693,548,000
2021-01-1153600522005440051800-3.33%781115,845,400
2021-01-0854400540005500053400-0.74%43512,758,000
2021-01-0653400544005540053400-0.37%34402,187,800
2021-01-0555200546005560054000-0.36%43542,963,800
2021-01-04544005480055400540000.00%45573,121,400

Архив котировок акции KOGK по годам

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