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) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 307 | 310 | 313.8 | 303.4 | +0.39% | 52 | 263 | 80,471 |
| 2026-04-16 | 306.8 | 308.8 | 315 | 302.2 | +0.78% | 114 | 997 | 308,334 |
| 2026-04-15 | 307 | 306.4 | 307 | 302 | -0.07% | 48 | 432 | 131,181 |
| 2026-04-14 | 306 | 306.6 | 306.6 | 303 | +0.52% | 38 | 409 | 124,816 |
| 2026-04-13 | 310 | 305 | 312 | 303.6 | -2.56% | 151 | 1,971 | 602,446 |
| 2026-04-10 | 313.8 | 313 | 316.2 | 309.2 | -1.14% | 53 | 592 | 184,055 |
| 2026-04-09 | 317 | 316.6 | 317 | 311.2 | -0.69% | 51 | 429 | 134,819 |
| 2026-04-08 | 317 | 318.8 | 320 | 313.6 | -0.19% | 40 | 745 | 234,618 |
| 2026-04-07 | 318.4 | 319.4 | 321.2 | 315.2 | +0.50% | 49 | 1,079 | 345,011 |
| 2026-04-06 | 319.2 | 317.8 | 329.8 | 311.4 | -0.44% | 156 | 1,712 | 541,800 |
| 2026-04-03 | 320.2 | 319.2 | 320.2 | 316.4 | +0.88% | 25 | 163 | 51,863 |
| 2026-04-02 | 320.6 | 316.4 | 320.6 | 316.4 | -1.56% | 52 | 162 | 51,469 |
| 2026-04-01 | 318.2 | 321.4 | 322 | 317.8 | -0.31% | 30 | 75 | 23,937 |
| 2026-03-31 | 322.2 | 322.4 | 322.4 | 318.4 | +0.25% | 26 | 113 | 36,327 |
| 2026-03-30 | 318.2 | 321.6 | 322 | 317.8 | -0.37% | 33 | 359 | 114,715 |
| 2026-03-27 | 320.8 | 322.8 | 330 | 308 | +0.88% | 135 | 3,148 | 1,008,123 |
| 2026-03-26 | 332.8 | 320 | 332.8 | 309.4 | -3.90% | 89 | 3,228 | 1,044,441 |
| 2026-03-25 | 326 | 333 | 333.6 | 325.4 | +1.22% | 45 | 624 | 204,560 |
| 2026-03-24 | 335 | 329 | 335 | 325 | -1.85% | 104 | 1,512 | 498,182 |
| 2026-03-23 | 347.4 | 335.2 | 349.2 | 335 | -1.99% | 107 | 738 | 250,306 |
| 2026-03-20 | 347.6 | 342 | 349.4 | 342 | -1.72% | 91 | 347 | 119,999 |
| 2026-03-19 | 345.8 | 348 | 349.8 | 343.2 | +0.69% | 70 | 1,316 | 454,138 |
| 2026-03-18 | 347.4 | 345.6 | 350 | 344.6 | +0.23% | 56 | 684 | 238,123 |
| 2026-03-17 | 343.6 | 344.8 | 347.8 | 342.2 | -0.46% | 26 | 57 | 19,571 |
| 2026-03-16 | 338 | 346.4 | 355.2 | 335.2 | +2.55% | 148 | 2,934 | 1,015,040 |
| 2026-03-13 | 336.4 | 337.8 | 338.4 | 336.4 | +0.42% | 24 | 121 | 40,856 |
| 2026-03-12 | 336 | 336.4 | 341 | 335 | +0.42% | 55 | 459 | 155,212 |
| 2026-03-11 | 334.4 | 335 | 342.6 | 333.8 | +0.30% | 106 | 2,461 | 831,017 |
| 2026-03-10 | 329.8 | 334 | 341.8 | 329.8 | +1.46% | 98 | 951 | 321,043 |
| 2026-03-09 | 334.6 | 329.2 | 334.6 | 326.4 | -0.18% | 47 | 825 | 272,058 |
| 2026-03-06 | 329 | 329.8 | 335 | 325.6 | -0.54% | 79 | 289 | 95,620 |
| 2026-03-05 | 331.8 | 331.6 | 334 | 328 | -0.06% | 77 | 1,854 | 616,775 |
| 2026-03-04 | 328 | 331.8 | 331.8 | 326.6 | +1.78% | 38 | 635 | 209,924 |
| 2026-03-03 | 328.6 | 326 | 332.6 | 324.2 | -0.73% | 95 | 1,101 | 358,933 |
| 2026-03-02 | 332.6 | 328.4 | 333.2 | 328.2 | -0.79% | 43 | 427 | 141,771 |
| 2026-02-27 | 328.8 | 331 | 333.2 | 327.2 | +0.67% | 38 | 680 | 224,253 |
| 2026-02-26 | 332.8 | 328.8 | 334.8 | 323 | -0.96% | 113 | 768 | 253,716 |
| 2026-02-25 | 335.4 | 332 | 336.2 | 328 | -0.95% | 89 | 2,140 | 710,247 |
| 2026-02-24 | 338 | 335.2 | 342.6 | 333.6 | -0.65% | 126 | 2,550 | 861,156 |
| 2026-02-20 | 337.8 | 337.4 | 342.4 | 336.2 | -0.82% | 50 | 385 | 130,466 |
| 2026-02-19 | 337.8 | 340.2 | 366 | 335 | +1.07% | 583 | 12,669 | 4,387,661 |
| 2026-02-18 | 339.6 | 336.6 | 340.6 | 333 | +0.36% | 45 | 558 | 188,145 |
| 2026-02-17 | 330.6 | 335.4 | 338.4 | 328.2 | +0.66% | 87 | 2,812 | 938,784 |
| 2026-02-16 | 333.8 | 333.2 | 333.8 | 328.6 | -0.95% | 80 | 585 | 194,190 |
| 2026-02-13 | 338.2 | 336.4 | 338.2 | 332.4 | -0.18% | 78 | 1,248 | 418,135 |
| 2026-02-12 | 340 | 337 | 343.6 | 333.2 | -1.29% | 63 | 1,980 | 669,112 |
| 2026-02-11 | 342.8 | 341.4 | 345.8 | 339.2 | -0.99% | 78 | 287 | 98,438 |
| 2026-02-10 | 344 | 344.8 | 347 | 341.8 | +0.23% | 47 | 213 | 73,081 |
| 2026-02-09 | 347.6 | 344 | 352 | 344 | -1.38% | 99 | 1,148 | 398,208 |
| 2026-02-06 | 355.8 | 348.8 | 361.8 | 344 | -1.97% | 193 | 2,238 | 785,509 |
| 2026-02-05 | 361 | 355.8 | 388.6 | 343.6 | +2.54% | 1286 | 22,192 | 8,113,714 |
| 2026-02-04 | 340.8 | 347 | 352 | 340.6 | +0.64% | 182 | 1,863 | 642,657 |
| 2026-02-03 | 336.8 | 344.8 | 350.6 | 329.4 | +3.59% | 213 | 7,262 | 2,483,340 |
| 2026-02-02 | 324.35 | 332.85 | 342.1 | 323.15 | +2.62% | 298 | 7,340 | 2,451,361 |
| 2026-01-30 | 327.65 | 324.35 | 333.5 | 320.2 | -1.74% | 182 | 1,023 | 332,168 |
| 2026-01-29 | 322 | 330.1 | 337.9 | 322 | +2.36% | 166 | 3,130 | 1,031,758 |
| 2026-01-28 | 320 | 322.5 | 324.15 | 319.15 | +0.42% | 71 | 1,224 | 395,126 |
| 2026-01-27 | 325.25 | 321.15 | 327.3 | 319.35 | -1.26% | 188 | 2,169 | 697,230 |
| 2026-01-26 | 325.2 | 325.25 | 329.7 | 323.5 | +0.05% | 141 | 1,651 | 537,698 |
| 2026-01-23 | 325.2 | 325.1 | 330.85 | 325.05 | -0.02% | 111 | 1,403 | 458,971 |
| 2026-01-22 | 330.95 | 325.15 | 330.95 | 325.15 | -1.03% | 102 | 428 | 140,434 |
| 2026-01-21 | 327.2 | 328.55 | 338.5 | 322.2 | +1.99% | 171 | 2,799 | 916,988 |
| 2026-01-20 | 334.5 | 322.15 | 337.5 | 310.25 | -4.56% | 459 | 7,395 | 2,390,017 |
| 2026-01-19 | 315.95 | 337.55 | 341 | 312.4 | +8.05% | 219 | 4,052 | 1,318,009 |
| 2026-01-16 | 312.05 | 312.4 | 315.3 | 311.85 | +0.29% | 51 | 758 | 238,027 |
| 2026-01-15 | 317.7 | 311.5 | 317.7 | 311.5 | -1.95% | 68 | 595 | 186,583 |
| 2026-01-14 | 318.05 | 317.7 | 321.65 | 313 | -0.09% | 57 | 676 | 213,769 |
| 2026-01-13 | 318.1 | 318 | 321.8 | 318 | -0.02% | 47 | 351 | 112,114 |
| 2026-01-12 | 321.7 | 318.05 | 328 | 316.25 | -0.50% | 139 | 2,186 | 701,247 |
| 2026-01-09 | 309.55 | 319.65 | 339.85 | 309.55 | +3.28% | 561 | 6,886 | 2,231,866 |
| 2026-01-08 | 312.05 | 309.5 | 314.65 | 306.75 | -1.12% | 92 | 801 | 247,891 |
| 2026-01-06 | 318.6 | 313 | 324.65 | 308 | -1.56% | 265 | 2,671 | 838,144 |
| 2026-01-05 | 306 | 317.95 | 345.5 | 306 | 0.00% | 542 | 17,527 | 5,752,122 |