ОГК-2 (Вторая генерирующая компания оптового рынка электроэнергии)

OGKB

0.3016 ₽ -0.63% ↓

История котировок OGKB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	0.4945	0.5004	0.5035	0.49	+2.00%	1383	67,014,000	33,374,895
2016-12-29	0.505	0.4906	0.5094	0.4789	-3.52%	4724	228,814,000	111,772,012
2016-12-28	0.49	0.5085	0.513	0.4875	+4.44%	3498	137,759,000	69,346,307
2016-12-27	0.483	0.4869	0.4948	0.483	+0.39%	2374	55,493,000	27,157,267
2016-12-26	0.4925	0.485	0.4962	0.4827	-0.51%	1759	55,841,000	27,171,291
2016-12-23	0.478	0.4875	0.4974	0.477	+1.63%	3585	84,056,000	41,057,352
2016-12-22	0.5029	0.4797	0.5094	0.475	-4.61%	8792	243,960,000	118,491,982
2016-12-21	0.515	0.5029	0.521	0.5025	-2.35%	2051	71,978,000	36,567,303
2016-12-20	0.5144	0.515	0.525	0.4981	+0.51%	3235	116,438,000	59,572,285
2016-12-19	0.5395	0.5124	0.5424	0.5118	-4.24%	5488	194,431,000	102,018,236
2016-12-16	0.5401	0.5351	0.5546	0.535	-1.56%	2492	126,180,000	68,580,782
2016-12-15	0.526	0.5436	0.55	0.5124	+4.02%	4352	178,618,000	96,273,886
2016-12-14	0.5017	0.5226	0.5399	0.4961	+4.15%	3989	134,000,000	69,929,769
2016-12-13	0.5075	0.5018	0.5075	0.495	-0.52%	1147	43,897,000	21,936,420
2016-12-12	0.5	0.5044	0.5097	0.4898	+1.35%	1905	119,777,000	59,504,159
2016-12-09	0.5015	0.4977	0.5068	0.4785	-0.46%	4267	252,563,000	123,773,165
2016-12-08	0.4644	0.5	0.5	0.4611	+8.18%	4318	329,136,000	159,547,677
2016-12-07	0.4512	0.4622	0.4649	0.4478	+3.31%	1602	85,026,000	39,022,410
2016-12-06	0.4524	0.4474	0.4588	0.4424	-0.49%	1396	46,434,000	20,773,238
2016-12-05	0.4472	0.4496	0.4588	0.4364	+2.44%	2614	93,371,000	41,914,960
2016-12-02	0.4587	0.4389	0.4589	0.4367	-3.73%	1943	71,124,000	31,516,818
2016-12-01	0.4677	0.4559	0.4691	0.451	-1.45%	1454	61,946,000	28,437,215
2016-11-30	0.4481	0.4626	0.47	0.4481	+2.78%	2133	147,028,000	68,079,959
2016-11-29	0.442	0.4501	0.4577	0.4372	+2.32%	3345	165,934,000	74,789,126
2016-11-28	0.43	0.4399	0.4412	0.4298	+2.06%	1762	72,344,000	31,554,257
2016-11-25	0.43	0.431	0.4315	0.4142	+0.70%	1830	89,922,000	37,949,826
2016-11-24	0.4339	0.428	0.4339	0.4231	-0.49%	929	48,672,000	20,804,740
2016-11-23	0.4319	0.4301	0.4396	0.4301	-0.88%	1188	63,863,000	27,722,149
2016-11-22	0.4371	0.4339	0.4419	0.4183	0.00%	3172	203,711,000	87,528,055
2016-11-21	0.4312	0.4339	0.44	0.427	+0.70%	1387	137,646,000	59,280,770
2016-11-18	0.4353	0.4309	0.4398	0.4199	-0.07%	2364	94,487,000	40,433,112
2016-11-17	0.3997	0.4312	0.4334	0.395	+8.75%	3633	256,494,000	107,823,555
2016-11-16	0.404	0.3965	0.404	0.3928	-0.78%	1917	101,970,000	40,581,246
2016-11-15	0.4035	0.3996	0.4043	0.3886	0.00%	1673	152,062,000	59,799,137
2016-11-14	0.4067	0.3996	0.4099	0.3931	-0.84%	1309	49,371,000	19,835,543
2016-11-11	0.417	0.403	0.417	0.4001	-2.54%	2158	72,783,000	29,544,925
2016-11-10	0.401	0.4135	0.4245	0.401	+3.12%	4612	254,128,000	106,400,421
2016-11-09	0.39	0.401	0.401	0.3837	+0.91%	2596	215,791,000	85,040,231
2016-11-08	0.3949	0.3974	0.4065	0.385	+0.63%	3029	208,258,000	82,952,903
2016-11-07	0.3675	0.3949	0.3956	0.3675	+7.46%	3887	307,186,000	117,788,972
2016-11-03	0.3651	0.3675	0.3684	0.3601	+0.49%	1105	47,894,000	17,483,816
2016-11-02	0.3698	0.3657	0.371	0.3656	-1.48%	712	26,543,000	9,775,315
2016-11-01	0.3645	0.3712	0.3727	0.3612	+1.31%	1279	82,004,000	30,375,497
2016-10-31	0.3628	0.3664	0.373	0.3622	+0.38%	724	85,485,000	31,364,236
2016-10-28	0.368	0.365	0.3723	0.364	-0.73%	1952	105,805,000	39,108,270
2016-10-27	0.3644	0.3677	0.3697	0.3604	+0.49%	1046	59,049,000	21,589,314
2016-10-26	0.367	0.3659	0.37	0.3618	-0.60%	763	30,982,000	11,323,939
2016-10-25	0.37	0.3681	0.3728	0.3641	-0.35%	475	15,616,000	5,753,045
2016-10-24	0.3799	0.3694	0.3799	0.3627	-0.46%	987	68,809,000	25,446,361
2016-10-21	0.3735	0.3711	0.3764	0.36	-0.78%	2144	186,369,000	68,622,761
2016-10-20	0.357	0.374	0.3775	0.351	+5.17%	2982	207,322,000	75,665,576
2016-10-19	0.3587	0.3556	0.3587	0.3496	-0.53%	950	35,328,000	12,518,008
2016-10-18	0.3499	0.3575	0.36	0.3475	+2.32%	1080	55,216,000	19,557,218
2016-10-17	0.3415	0.3494	0.3513	0.3397	+2.31%	801	53,834,000	18,770,009
2016-10-14	0.3405	0.3415	0.3541	0.3382	+0.65%	1654	79,916,000	27,767,205
2016-10-13	0.3415	0.3393	0.3425	0.336	-0.73%	578	30,639,000	10,403,825
2016-10-12	0.343	0.3418	0.3459	0.3401	-0.58%	410	10,645,000	3,655,295
2016-10-11	0.348	0.3438	0.3517	0.3415	-1.18%	996	39,158,000	13,570,428
2016-10-10	0.3395	0.3479	0.3479	0.3352	+3.08%	1262	82,173,000	28,066,314
2016-10-07	0.3318	0.3375	0.3399	0.3281	+1.90%	807	39,543,000	13,287,483
2016-10-06	0.3344	0.3312	0.3348	0.3266	+0.09%	944	42,940,000	14,163,330
2016-10-05	0.3381	0.3309	0.3409	0.3251	-2.90%	1307	60,857,000	20,223,498
2016-10-04	0.3417	0.3408	0.3427	0.336	+0.09%	705	37,080,000	12,596,049
2016-10-03	0.342	0.3405	0.3437	0.3397	+0.47%	752	25,580,000	8,733,639
2016-09-30	0.346	0.3389	0.3469	0.338	-2.59%	1043	76,074,000	25,895,774
2016-09-29	0.348	0.3479	0.353	0.346	-0.32%	667	41,551,000	14,502,257
2016-09-28	0.3417	0.349	0.3513	0.3386	+2.14%	896	55,384,000	19,069,444
2016-09-27	0.36	0.3417	0.36	0.3352	-4.47%	1821	91,644,000	31,616,582
2016-09-26	0.36	0.3577	0.3709	0.3523	-1.76%	2007	91,522,000	32,997,362
2016-09-23	0.3675	0.3641	0.374	0.3591	+0.11%	1452	72,932,000	26,766,365
2016-09-22	0.3668	0.3637	0.3679	0.3589	+1.03%	677	41,793,000	15,167,996
2016-09-21	0.3567	0.36	0.3695	0.3555	+1.49%	1464	71,974,000	26,088,456
2016-09-20	0.3457	0.3547	0.3569	0.34	+3.23%	1065	49,841,000	17,455,570
2016-09-19	0.3483	0.3436	0.3489	0.3372	-0.38%	914	43,752,000	14,945,255
2016-09-16	0.3419	0.3449	0.3509	0.3352	+1.44%	1866	109,048,000	37,657,542
2016-09-15	0.3484	0.34	0.3484	0.3388	-2.05%	846	61,211,000	20,911,915
2016-09-14	0.3418	0.3471	0.3553	0.3315	+1.76%	1504	77,231,000	26,582,903
2016-09-13	0.34	0.3411	0.351	0.337	+0.32%	2027	114,559,000	39,301,854
2016-09-12	0.36	0.34	0.3617	0.3331	-6.10%	2756	208,030,000	72,276,304
2016-09-09	0.3709	0.3621	0.3764	0.3603	-1.87%	1125	54,864,000	20,369,602
2016-09-08	0.374	0.369	0.3747	0.366	-0.75%	903	44,372,000	16,387,659
2016-09-07	0.3718	0.3718	0.3815	0.37	+0.13%	1173	72,449,000	27,138,846
2016-09-06	0.3724	0.3713	0.373	0.3671	+0.71%	544	26,092,000	9,683,487
2016-09-05	0.3701	0.3687	0.379	0.3641	-0.32%	875	84,337,000	31,312,743
2016-09-02	0.3572	0.3699	0.3733	0.3513	+3.90%	1387	79,717,000	28,870,829
2016-09-01	0.361	0.356	0.3618	0.355	-0.86%	741	35,901,000	12,873,297
2016-08-31	0.3638	0.3591	0.3645	0.3544	-0.97%	1201	84,080,000	30,218,922
2016-08-30	0.375	0.3626	0.3765	0.3573	-2.87%	1504	86,934,000	31,962,714
2016-08-29	0.3715	0.3733	0.3808	0.371	-0.13%	953	38,781,000	14,623,303
2016-08-26	0.3821	0.3738	0.3865	0.373	-2.12%	989	57,231,000	21,644,921
2016-08-25	0.389	0.3819	0.39	0.3791	-1.55%	849	39,089,000	15,054,960
2016-08-24	0.3794	0.3879	0.3898	0.379	+2.46%	2045	97,813,000	37,705,456
2016-08-23	0.3778	0.3786	0.3794	0.3678	+1.94%	1576	95,139,000	35,627,352
2016-08-22	0.3615	0.3714	0.3768	0.3565	+2.74%	1052	65,028,000	24,065,066
2016-08-19	0.356	0.3615	0.3629	0.3535	+1.49%	615	47,722,000	17,125,194
2016-08-18	0.3571	0.3562	0.3585	0.3474	+0.48%	1243	77,760,000	27,452,160
2016-08-17	0.368	0.3545	0.368	0.351	-3.01%	1310	71,166,000	25,406,941
2016-08-16	0.3769	0.3655	0.3769	0.3655	-1.88%	715	34,003,000	12,612,090
2016-08-15	0.3747	0.3725	0.379	0.3686	-0.13%	721	57,573,000	21,404,914
2016-08-12	0.372	0.373	0.3796	0.36	-0.53%	912	38,031,000	14,130,027
2016-08-11	0.3716	0.375	0.3765	0.365	0.00%	1404	85,608,000	31,822,513
2016-08-10	0.3605	0.375	0.3777	0.3571	+4.17%	2463	200,230,000	74,577,738
2016-08-09	0.358	0.36	0.3636	0.3563	+0.70%	679	27,356,000	9,855,781
2016-08-08	0.3596	0.3575	0.3679	0.3472	-0.06%	2034	109,075,000	39,016,467
2016-08-05	0.3599	0.3577	0.3619	0.355	+0.06%	1794	89,355,000	32,117,101
2016-08-04	0.332	0.3575	0.3584	0.3313	+6.81%	2635	246,983,000	86,233,667
2016-08-03	0.3268	0.3347	0.335	0.3221	+2.83%	854	37,022,000	12,161,300
2016-08-02	0.3349	0.3255	0.3376	0.3217	-3.38%	1308	50,893,000	16,722,414
2016-08-01	0.3363	0.3369	0.349	0.3334	-1.12%	1596	102,619,000	34,993,859
2016-07-29	0.328	0.3407	0.3499	0.3251	+2.87%	2476	291,678,000	99,672,569
2016-07-28	0.3271	0.3312	0.3347	0.3191	+1.75%	2900	118,437,000	38,674,652
2016-07-27	0.3397	0.3255	0.3397	0.3231	-2.28%	2025	67,912,000	22,255,898
2016-07-26	0.319	0.3331	0.3389	0.3123	+4.85%	5741	392,518,000	129,007,792
2016-07-25	0.302	0.3177	0.318	0.302	+5.44%	3413	269,650,000	84,508,176
2016-07-22	0.285	0.3013	0.3032	0.2825	+6.09%	2589	211,733,000	62,188,807
2016-07-21	0.2727	0.284	0.287	0.2701	+4.72%	1514	213,782,000	59,393,122
2016-07-20	0.271	0.2712	0.2735	0.2692	+0.07%	371	31,017,000	8,434,478
2016-07-19	0.2717	0.271	0.2739	0.2685	-0.22%	620	60,587,000	16,409,296
2016-07-18	0.275	0.2716	0.2786	0.27	-0.22%	540	38,763,000	10,558,733
2016-07-15	0.2725	0.2722	0.2743	0.2705	-0.29%	516	28,035,000	7,636,266
2016-07-14	0.2763	0.273	0.2763	0.2716	-0.26%	388	12,315,000	3,365,431
2016-07-13	0.2784	0.2737	0.279	0.2715	-0.83%	358	18,153,000	4,966,039
2016-07-12	0.28	0.276	0.2802	0.2738	-0.47%	481	21,775,000	6,009,929
2016-07-11	0.2799	0.2773	0.28	0.275	+0.04%	418	21,812,000	6,064,166
2016-07-08	0.283	0.2772	0.283	0.276	-0.72%	285	11,659,000	3,237,442
2016-07-07	0.2829	0.2792	0.2835	0.278	-0.64%	365	20,899,000	5,875,496
2016-07-06	0.2796	0.281	0.2828	0.2775	+0.29%	612	57,492,000	16,079,669
2016-07-05	0.2783	0.2802	0.2808	0.276	+0.79%	276	13,993,000	3,904,350
2016-07-04	0.2819	0.278	0.2843	0.2769	-0.82%	231	7,629,000	2,133,504
2016-07-01	0.2782	0.2803	0.2818	0.2781	+0.43%	274	8,733,000	2,444,464
2016-06-30	0.2795	0.2791	0.2806	0.2762	+0.83%	403	23,111,000	6,463,855
2016-06-29	0.2726	0.2768	0.2792	0.2726	+1.35%	360	17,702,000	4,907,145
2016-06-28	0.272	0.2731	0.275	0.272	+0.04%	224	8,701,000	2,383,951
2016-06-27	0.273	0.273	0.2747	0.2694	+0.52%	379	16,506,000	4,480,386
2016-06-24	0.2559	0.2716	0.273	0.2559	-0.37%	447	32,722,000	8,797,204
2016-06-23	0.2707	0.2726	0.273	0.27	+0.22%	256	5,753,000	1,560,326
2016-06-22	0.275	0.272	0.275	0.2692	-1.05%	661	42,058,000	11,402,050
2016-06-21	0.2767	0.2749	0.2793	0.2738	-1.61%	476	18,922,000	5,220,767
2016-06-20	0.2813	0.2794	0.286	0.2762	-3.19%	637	37,760,000	10,605,630
2016-06-17	0.2749	0.2886	0.2886	0.2723	+4.19%	862	45,881,000	12,954,307
2016-06-16	0.27	0.277	0.285	0.2691	+2.97%	1767	162,895,000	45,555,646
2016-06-15	0.2688	0.269	0.2705	0.265	+1.39%	735	87,306,000	23,462,820
2016-06-14	0.271	0.2653	0.2731	0.2647	-1.04%	3413	40,413,000	10,776,097
2016-06-10	0.2684	0.2681	0.2703	0.2663	-0.19%	214	10,076,000	2,710,302
2016-06-09	0.2707	0.2686	0.2712	0.2652	-1.25%	679	29,465,000	7,913,002
2016-06-08	0.2743	0.272	0.2754	0.2708	-0.22%	273	21,033,000	5,712,534
2016-06-07	0.273	0.2726	0.278	0.2717	+0.96%	505	31,466,000	8,633,959
2016-06-06	0.271	0.27	0.2758	0.2687	-0.30%	477	25,754,000	6,977,719
2016-06-03	0.2721	0.2708	0.2786	0.2693	-0.99%	833	72,933,000	19,843,933
2016-06-02	0.2752	0.2735	0.2761	0.267	-0.62%	700	31,432,000	8,533,778
2016-06-01	0.2752	0.2752	0.2789	0.2714	-1.22%	479	16,350,000	4,503,477
2016-05-31	0.287	0.2786	0.287	0.2753	-2.66%	799	38,545,000	10,851,803
2016-05-30	0.2906	0.2862	0.2934	0.28	-1.51%	821	48,823,000	14,087,434
2016-05-27	0.2776	0.2906	0.2911	0.2738	+5.33%	7474	74,665,000	21,041,788
2016-05-26	0.2778	0.2759	0.2778	0.273	+0.44%	312	16,377,000	4,491,353
2016-05-25	0.2741	0.2747	0.2781	0.2721	-0.29%	509	26,791,000	7,366,513
2016-05-24	0.2719	0.2755	0.2769	0.27	+2.11%	561	30,937,000	8,503,446
2016-05-23	0.2722	0.2698	0.2737	0.2687	-0.99%	816	40,487,000	10,964,134
2016-05-20	0.2694	0.2725	0.2733	0.2634	+2.10%	1143	38,809,000	10,412,997
2016-05-19	0.2749	0.2669	0.2749	0.2653	-2.27%	1161	69,728,000	18,717,235
2016-05-18	0.2726	0.2731	0.2752	0.2721	-0.26%	463	12,657,000	3,460,116
2016-05-17	0.2793	0.2738	0.2796	0.2722	-0.62%	765	22,020,000	6,066,296
2016-05-16	0.273	0.2755	0.2785	0.2711	+0.92%	1022	46,258,000	12,688,587
2016-05-13	0.2747	0.273	0.2773	0.2703	-0.40%	789	34,153,000	9,307,064
2016-05-12	0.2771	0.2741	0.28	0.2731	-1.12%	390	11,804,000	3,242,048
2016-05-11	0.2744	0.2772	0.284	0.2716	+1.61%	1869	100,679,000	28,100,061
2016-05-10	0.2803	0.2728	0.2816	0.27	-3.13%	1173	67,811,000	18,547,817
2016-05-06	0.2861	0.2816	0.289	0.2798	-2.22%	589	88,542,000	25,363,119
2016-05-05	0.288	0.288	0.2888	0.2777	+1.52%	1468	215,591,000	60,683,105
2016-05-04	0.28	0.2837	0.286	0.2751	+0.18%	1488	96,481,000	27,067,738
2016-04-29	0.2885	0.2832	0.2934	0.2802	-2.24%	844	36,973,000	10,570,486
2016-04-28	0.285	0.2897	0.2918	0.2821	+1.97%	953	39,910,000	11,463,737
2016-04-27	0.29	0.2841	0.29	0.2841	-1.56%	629	33,544,000	9,618,658
2016-04-26	0.2965	0.2886	0.2997	0.2871	-1.77%	1215	65,513,000	19,090,932
2016-04-25	0.2922	0.2938	0.2949	0.2868	+1.07%	2395	278,082,000	80,998,367
2016-04-22	0.2912	0.2907	0.2974	0.2875	+0.24%	1533	79,180,000	23,098,353
2016-04-21	0.2904	0.29	0.2932	0.2856	-0.07%	1149	60,093,000	17,347,904
2016-04-20	0.2922	0.2902	0.2995	0.2879	-0.72%	1427	86,924,000	25,536,740
2016-04-19	0.2845	0.2923	0.2955	0.2828	+3.29%	1954	207,460,000	60,527,910
2016-04-18	0.2745	0.283	0.283	0.2671	+2.24%	1933	66,933,000	18,408,882
2016-04-15	0.2824	0.2768	0.2829	0.2753	-2.23%	972	39,139,000	10,875,800
2016-04-14	0.2886	0.2831	0.2904	0.2782	-1.53%	1839	205,511,000	58,492,342
2016-04-13	0.2887	0.2875	0.2913	0.2842	+0.21%	981	49,583,000	14,309,313
2016-04-12	0.2858	0.2869	0.2936	0.282	+0.31%	1689	67,095,000	19,274,200
2016-04-11	0.2828	0.286	0.2919	0.2802	+1.13%	2309	127,679,000	36,843,634
2016-04-08	0.2829	0.2828	0.2839	0.276	+0.64%	1660	66,375,000	18,600,608
2016-04-07	0.2913	0.281	0.2978	0.2788	-3.00%	4123	228,218,000	65,185,462
2016-04-06	0.2794	0.2897	0.2949	0.2794	+4.28%	3304	244,048,000	70,402,469
2016-04-05	0.2733	0.2778	0.282	0.269	+1.61%	2403	106,933,000	29,343,411
2016-04-04	0.2755	0.2734	0.2786	0.2731	-0.62%	1275	59,880,000	16,512,251
2016-04-01	0.2781	0.2751	0.2781	0.2702	-1.01%	1357	28,109,000	7,687,119
2016-03-31	0.279	0.2779	0.283	0.2757	-0.57%	1262	36,700,000	10,265,884
2016-03-30	0.2723	0.2795	0.2819	0.2679	+3.40%	2585	114,951,000	31,936,313
2016-03-29	0.2764	0.2703	0.2796	0.262	-2.91%	2779	187,141,000	50,352,848
2016-03-28	0.2788	0.2784	0.285	0.2761	+0.43%	1470	50,301,000	14,077,484
2016-03-25	0.2739	0.2772	0.2813	0.2724	+1.76%	1817	56,421,000	15,654,590
2016-03-24	0.2725	0.2724	0.278	0.2686	+0.44%	2180	76,312,000	20,757,235
2016-03-23	0.2644	0.2712	0.2805	0.264	+1.73%	3480	171,672,000	47,035,080
2016-03-22	0.2645	0.2666	0.274	0.2615	+0.41%	2232	101,575,000	27,169,785
2016-03-21	0.265	0.2655	0.2707	0.2611	+0.08%	2158	88,406,000	23,477,063
2016-03-18	0.29	0.2653	0.2928	0.2653	-9.30%	5686	465,945,000	126,656,920
2016-03-17	0.29	0.2925	0.295	0.2793	+0.86%	2555	150,452,000	43,302,203
2016-03-16	0.2848	0.29	0.2949	0.2741	+2.18%	4755	287,479,000	82,087,211
2016-03-15	0.2541	0.2838	0.2838	0.2514	+10.77%	3327	238,733,000	64,595,643
2016-03-14	0.2556	0.2562	0.2599	0.2511	-0.93%	1200	75,978,000	19,287,990
2016-03-11	0.2426	0.2586	0.259	0.242	+6.38%	2308	179,709,000	45,313,627
2016-03-10	0.242	0.2431	0.2469	0.2411	+0.96%	845	42,675,000	10,436,173
2016-03-09	0.2429	0.2408	0.2446	0.2386	-1.15%	886	39,404,000	9,480,683
2016-03-07	0.2418	0.2436	0.2474	0.2401	+1.50%	1044	43,659,000	10,675,130
2016-03-04	0.2398	0.24	0.2417	0.237	+0.25%	523	33,372,000	7,975,260
2016-03-03	0.2385	0.2394	0.2412	0.2363	+0.88%	651	34,058,000	8,141,568
2016-03-02	0.2376	0.2373	0.242	0.235	+0.38%	961	54,422,000	12,991,123
2016-03-01	0.241	0.2364	0.2428	0.234	-0.67%	1162	48,827,000	11,520,598
2016-02-29	0.2312	0.238	0.2415	0.2312	+2.41%	1329	76,328,000	18,108,943
2016-02-26	0.23	0.2324	0.2331	0.2286	+1.62%	632	50,926,000	11,780,198
2016-02-25	0.2308	0.2287	0.2308	0.2276	+0.04%	436	33,608,000	7,693,925
2016-02-24	0.2314	0.2286	0.2314	0.2272	-1.72%	526	29,017,000	6,636,501
2016-02-22	0.2319	0.2326	0.2337	0.229	+0.48%	614	18,897,000	4,366,060
2016-02-20	0.2302	0.2315	0.2349	0.229	+0.83%	579	38,169,000	8,854,889
2016-02-19	0.2303	0.2296	0.235	0.2284	-0.61%	1207	61,270,000	14,180,964
2016-02-18	0.2273	0.231	0.2319	0.2264	+1.90%	1251	58,876,000	13,541,729
2016-02-17	0.2244	0.2267	0.2273	0.2241	+0.89%	731	58,165,000	13,156,178
2016-02-16	0.2269	0.2247	0.2278	0.2238	-0.49%	886	38,422,000	8,660,252
2016-02-15	0.2308	0.2258	0.2315	0.2246	-1.74%	1597	86,552,000	19,635,443
2016-02-12	0.2308	0.2298	0.2329	0.2271	-0.61%	856	31,467,000	7,194,164
2016-02-11	0.2317	0.2312	0.2318	0.225	-0.47%	1692	60,153,000	13,691,004
2016-02-10	0.2303	0.2323	0.2327	0.228	-0.30%	842	21,838,000	5,034,833
2016-02-09	0.2323	0.233	0.2349	0.2287	-0.85%	986	32,386,000	7,483,786
2016-02-08	0.2373	0.235	0.2376	0.2288	0.00%	1054	34,703,000	8,102,376
2016-02-05	0.2368	0.235	0.2405	0.2342	-1.09%	692	31,449,000	7,442,806
2016-02-04	0.2404	0.2376	0.2437	0.2367	-0.46%	834	50,161,000	12,004,178
2016-02-03	0.2245	0.2387	0.243	0.2231	+5.25%	2545	174,618,000	41,254,645
2016-02-02	0.2203	0.2268	0.2268	0.22	+1.52%	801	47,323,000	10,565,902
2016-02-01	0.219	0.2234	0.2234	0.2178	+1.92%	581	37,153,000	8,202,203
2016-01-29	0.222	0.2192	0.2238	0.2173	-0.23%	854	38,812,000	8,566,830
2016-01-28	0.2228	0.2197	0.2236	0.218	-1.35%	879	45,910,000	10,116,760
2016-01-27	0.2219	0.2227	0.2255	0.2198	+0.54%	592	29,114,000	6,484,649
2016-01-26	0.2182	0.2215	0.2216	0.2152	+1.42%	448	19,249,000	4,225,621
2016-01-25	0.2219	0.2184	0.2219	0.2176	-0.50%	632	27,708,000	6,098,938
2016-01-22	0.212	0.2195	0.2204	0.211	+4.23%	944	42,319,000	9,126,023
2016-01-21	0.206	0.2106	0.211	0.2058	+1.49%	985	49,798,000	10,395,359
2016-01-20	0.2106	0.2075	0.2133	0.2067	-3.22%	1084	50,202,000	10,491,262
2016-01-19	0.2102	0.2144	0.2153	0.2101	+2.58%	1130	35,002,000	7,438,244
2016-01-18	0.2046	0.209	0.2102	0.2008	+1.51%	1115	54,547,000	11,271,854
2016-01-15	0.2142	0.2059	0.215	0.2028	-4.45%	1779	101,013,000	20,960,729
2016-01-14	0.22	0.2155	0.22	0.2134	-2.13%	1477	72,813,000	15,755,500
2016-01-13	0.2232	0.2202	0.227	0.2201	-0.81%	1375	133,215,000	29,948,380
2016-01-12	0.2225	0.222	0.2242	0.2183	-1.33%	1147	86,345,000	19,119,124
2016-01-11	0.2297	0.225	0.235	0.2209	-4.98%	1640	100,416,000	22,733,029
2016-01-06	0.2416	0.2368	0.2476	0.2358	-1.74%	1296	63,144,000	15,249,180
2016-01-05	0.2294	0.241	0.2419	0.2268	+5.56%	2034	122,922,000	29,204,273
2016-01-04	0.2245	0.2283	0.23	0.2218	0.00%	1019	42,305,000	9,643,986

Архив котировок акции OGKB по годам

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