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. 2022

История котировок KOGK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2022-12-3037400374003740036400+1.08%68296,400
2022-12-2936000370003700035200+3.93%2024871,400
2022-12-2833800356003580033800-1.11%1424851,200
2022-12-2734800360003600034800+4.05%67247,600
2022-12-2635400346003720034200-1.14%2123814,600
2022-12-2334400350003500034400-0.57%44138,200
2022-12-2235200352003520035200-0.56%44140,800
2022-12-2135200354003580035000+1.14%78282,800
2022-12-2032800350003540032800+4.17%36371,283,200
2022-12-1933800336003380033600-1.75%55168,600
2022-12-1634200342003420034200+1.18%33102,600
2022-12-1535000338003500033400-3.43%1111375,600
2022-12-1435200350003540035000+0.57%1010352,400
2022-12-13348003480034800346000.00%55173,800
2022-12-1235200348003520034000-2.25%1313451,200
2022-12-09356003560035600356000.00%1135,600
2022-12-0837200356003740031200-4.81%60682,329,600
2022-12-0736200374003780036000+5.06%1015549,000
2022-12-06358003560035800356000.00%33107,200
2022-12-0535800356003880035200+3.49%28311,133,800
2022-12-0234400344003440034400+1.18%1134,400
2022-11-3034800340003500034000-1.73%47242,200
2022-11-2933800346003540033800+0.58%811382,200
2022-11-2234400344003440034400+0.58%1134,400
2022-11-2133800342003420033800-1.16%2268,000
2022-11-1735400346003540034400-2.26%55173,800
2022-11-1635200354003720035200+4.12%1314504,400
2022-11-15346003400035400340000.00%67243,200
2022-11-1434400340003500033600-2.30%1213447,800
2022-11-1134800348003480034800+2.96%1134,800
2022-11-1033200338003380033200-1.17%33100,600
2022-11-09342003420034400342000.00%46205,600
2022-11-0834200342003420034200-0.58%1134,200
2022-11-07328003440036800326000.00%1719659,400
2022-11-0333800344003440033800-0.58%2268,200
2022-11-0234800346003480034600+1.76%2269,400
2022-11-0134000340003400034000-1.73%1134,000
2022-10-3134800346003480033600+0.58%33103,000
2022-10-2834400344003440033600+1.18%66205,600
2022-10-2733600340003440033600-0.58%89304,800
2022-10-2634800342003480033400-1.16%1011373,800
2022-10-25362003460036200346000.00%23107,000
2022-10-2434000346003460034000+1.17%23102,600
2022-10-2136200342003620034200+0.59%55174,000
2022-10-2034200340003420034000+4.29%44136,200
2022-10-1934600326003460032200-6.32%1416531,600
2022-10-18348003480035000348000.00%44139,400
2022-10-1733000348003480033000+7.41%1214470,800
2022-10-1432200324003240031200-0.61%79288,400
2022-10-1332400326003260032400+1.88%2265,000
2022-10-1232000320003280032000-0.62%710322,000
2022-10-1131400322003280031400+3.21%89289,600
2022-10-1031000312003120030200+0.65%67214,400
2022-10-0731000310003100031000-1.90%1131,000
2022-10-0632000316003200031600+0.64%2263,600
2022-10-0531600314003160030800-3.68%66187,600
2022-10-0432200326003260032200+3.82%66194,800
2022-10-0331200314003180031000+4.67%77220,400
2022-09-3029800300003040029200+2.04%77209,000
2022-09-2929400294002980029400-1.34%77207,200
2022-09-2829800298003080029800+1.36%77210,400
2022-09-2730200294003160029400-0.68%1623689,800
2022-09-2634000296003400029600-12.94%1928863,800
2022-09-2337400340003740034000-9.09%1113469,800
2022-09-2236000374003760036000+4.47%913481,600
2022-09-2135400358003580033800-3.76%1725878,400
2022-09-2040000372004060037200-5.10%28331,282,000
2022-09-19396003920040600392000.00%1820795,000
2022-09-1639600392004040039000-0.51%1115592,600
2022-09-1538400394003960037800+3.68%1616618,600
2022-09-1438200380003840038000-1.04%67268,200
2022-09-1337600384003900037600+1.59%24271,030,600
2022-09-1237200378003780037200+1.07%33112,400
2022-09-0937800374003780037400-1.06%2275,200
2022-09-08380003780039200370000.00%28331,245,800
2022-09-0737600378003780037600+2.16%45188,600
2022-09-0637000370003740037000-1.60%515555,400
2022-09-05374003760038200370000.00%1218673,200
2022-09-0238200376003820037000+1.08%99337,400
2022-09-0137400372003840037000+1.09%1213490,600
2022-08-3136800368003760036000-0.54%1617621,200
2022-08-3037600370003760037000-0.54%33112,000
2022-08-2936000372003720036000+2.76%79328,400
2022-08-2635400362003620035200+1.12%1010357,200
2022-08-2535600358003680035000+0.56%2127963,200
2022-08-2437800356003800035400-2.73%45491,778,600
2022-08-2334800366003920034800+4.57%49562,094,200
2022-08-22348003500035000348000.00%34139,600
2022-08-1935200350003600035000-1.13%1012425,800
2022-08-1834400354003540034400+4.12%171103,848,400
2022-08-1734800340003500034000-2.30%1014481,400
2022-08-1634600348003500034600+2.96%88278,600
2022-08-1534000338003400033600-1.17%67237,000
2022-08-1234000342003480033800+1.79%1518618,000
2022-08-1133400336003420033000+1.82%341224,052,200
2022-08-1034200330003460033000+1.85%1516535,000
2022-08-0933400324003360032400-1.82%1010331,800
2022-08-0832400330003340032400+3.13%1215493,800
2022-08-05324003200032400320000.00%2264,400
2022-08-0432600320003280032000-1.84%812390,400
2022-08-0332400326003260032000-0.61%710323,000
2022-08-0233200328003320032800+0.61%34132,000
2022-08-0133800326003380032600-0.61%1220662,000
2022-07-2933000328003300032000+0.61%1318582,600
2022-07-2833600326003440032600-4.12%1419636,600
2022-07-2734000340003400033800-1.16%56203,800
2022-07-26348003440035000344000.00%99311,400
2022-07-2533200344003440033200+3.61%77237,000
2022-07-2233200332003320033200+0.61%1133,200
2022-07-2133800330003380031600-3.51%28321,051,800
2022-07-2035400342003540034000-1.16%1216553,400
2022-07-1934600346003460034600-0.57%33103,800
2022-07-1835000348003500034800-0.57%2269,800
2022-07-15350003500035000344000.00%910347,200
2022-07-14350003500035000346000.00%910348,800
2022-07-1335200350003520034400-0.57%1619661,000
2022-07-12352003520035200348000.00%810350,800
2022-07-11352003520035200352000.00%33105,600
2022-07-0836200352003620035200-1.68%56213,400
2022-07-0735200358003620035200+0.56%79322,400
2022-07-0635400356003600035400+1.71%88285,800
2022-07-0535000350003540035000-0.57%77245,600
2022-07-0435200352003520035200-0.56%425880,000
2022-07-0135400354003540034800-0.56%910351,400
2022-06-3036200356003620035000-3.26%27381,353,000
2022-06-2936600368003680036600+1.10%44147,000
2022-06-2836400364003680035400-0.55%30431,551,800
2022-06-2737000366003740036600+1.10%1218666,800
2022-06-2436400362003700036200-0.55%1416584,600
2022-06-23362003640036400362000.00%56217,600
2022-06-2236600364003700036000-1.62%1220727,600
2022-06-2137000370003700037000-0.54%36222,000
2022-06-2037400372003740035600-0.53%24321,169,000
2022-06-1736800374003740036800+1.63%30622,313,800
2022-06-1636800368003720036400+0.55%1717626,200
2022-06-1536400366003660035800+0.55%1822800,200
2022-06-14382003640038200356000.00%2125913,200
2022-06-1036600364003680036000-1.09%1920727,800
2022-06-0936800368003680036400-1.08%69328,800
2022-06-0836400372003720036400+1.09%911407,400
2022-06-07366003680036800364000.00%911401,600
2022-06-0637400368003740036800-2.13%33111,200
2022-06-0338400376003840036600-1.05%1111408,400
2022-06-0237000380003800036400+1.60%1517629,400
2022-06-0138400374003840036200-3.61%46802,956,600
2022-05-3138800388003880037800+1.04%1010383,600
2022-05-3038800384003940038400-0.52%1313505,400
2022-05-2738600386003860038600-0.52%1138,600
2022-05-2639400388003960038200+0.52%1922851,000
2022-05-25418003860041800386000.00%1313516,600
2022-05-2439200386003920038400-4.46%56232,400
2022-05-2340800404004080040400+0.50%34162,200
2022-05-2040600402004060040000+0.50%99361,400
2022-05-1940800400004180040000-1.48%89366,600
2022-05-1840600406004060040600+2.53%2281,200
2022-05-1739400396004000039200-1.00%1316633,600
2022-05-16394004000040000392000.00%711438,200
2022-05-13398004000040000396000.00%55199,000
2022-05-1241800400004180039000-4.76%301275,071,400
2022-05-1142800420004280042000+0.48%44170,200
2022-05-0641800418004360040400-0.95%77291,800
2022-05-0540800422004280040800+1.44%21251,044,200
2022-05-0438800416004700038800+5.05%65723,193,200
2022-04-2939400396003980039400+2.06%66237,200
2022-04-2839400388003960038800-2.02%77275,200
2022-04-2738200396003960038200+3.66%77272,400
2022-04-2636800382003820035600+1.60%1314519,600
2022-04-2538600376003860037600-3.09%79343,800
2022-04-2239000388003900038800-2.51%44155,800
2022-04-2039800398003980039800+2.05%2279,600
2022-04-1938000390004000038000-2.50%99353,800
2022-04-1839800400004000039800-1.48%69359,800
2022-04-1540000406004060039000+0.50%810396,000
2022-04-1440600404004060040400-0.98%33121,400
2022-04-1340800408004140040600+2.00%1921863,400
2022-04-1240200400004020040000-1.96%2280,200
2022-04-1140200408004080040200+2.00%55203,000
2022-04-0840800400004080040000-2.91%1315606,000
2022-04-0740400412004120040400+2.49%1111448,200
2022-04-0639200402004200039200+1.01%23652,678,600
2022-04-0542000398004200038000-5.24%38532,090,200
2022-04-0443200420004320040000-2.78%42562,315,400
2022-04-0139600432004320038800+13.09%24281,134,800
2022-03-3135600382004000035000+9.77%58752,785,200
2022-03-3035600348003620034800-1.69%2525882,000
2022-03-2936200354003680035400-3.80%1718655,400
2022-03-2838000368003880032600-3.66%29592,014,600
2022-02-2530000382003840030000+35.46%58772,751,800
2022-02-2435200282003880026600-36.20%801293,962,000
2022-02-2240200442004420036200+0.91%45592,404,800
2022-02-2148400438004840041200-7.98%45673,029,200
2022-02-1850800476005100047600-5.18%77349,400
2022-02-1750800502005080050200-2.33%44202,000
2022-02-1651000514005200051000+1.18%1116822,000
2022-02-1549600508005080049600+2.83%1115756,000
2022-02-1449200494004940047800+2.07%1517827,800
2022-02-1149600484004960048400-1.22%78391,200
2022-02-1049200490005020048800+1.66%25361,787,800
2022-02-0947200482004820047000+2.55%913618,800
2022-02-0846200470004700046000+0.86%1417795,000
2022-02-07472004660047200462000.00%88372,200
2022-02-04474004660047400466000.00%55234,600
2022-02-0347000466004720046600-2.10%77328,800
2022-02-0247600476004760047600+1.28%714666,400
2022-02-0147800470004800047000-0.42%1012572,400
2022-01-3146800472004760046600+1.72%910472,200
2022-01-2846800464004680046400-0.85%78372,800
2022-01-2744600468004700044600+2.18%1414648,400
2022-01-2646800458004700045800-1.29%18221,021,200
2022-01-2546200464004700046200-1.28%914653,000
2022-01-2448200470004880044800-4.86%31411,901,200
2022-01-21492004940049400492000.00%33148,000
2022-01-2049400494004940049000+1.65%59443,800
2022-01-1949400486005000048600+0.41%1316786,200
2022-01-1850200484005020047000-3.20%28492,365,400
2022-01-17508005000050800500000.00%44201,400
2022-01-1451000500005100050000-1.96%77353,200
2022-01-13512005100051400510000.00%78408,600
2022-01-1251200510005120051000-0.39%36307,000
2022-01-11512005120051200512000.00%24204,800
2022-01-10514005120051400512000.00%9653,330,000
2022-01-0651000512005120050400-0.39%66305,400
2022-01-05516005140051600514000.00%33154,600
2022-01-0451000514005180050600+0.78%78410,800
2022-01-03510005100051400510000.00%67357,800

Архив котировок акции KOGK по годам

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