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)
2019-12-30	0.571	0.563	0.572	0.559	-1.14%	8414	196,748,000	111,011,151
2019-12-27	0.577	0.5695	0.5785	0.5692	-1.11%	6745	157,666,000	90,183,202
2019-12-26	0.5787	0.5759	0.5787	0.5732	-0.48%	5021	87,145,000	50,252,701
2019-12-25	0.5711	0.5787	0.5815	0.571	+1.35%	5794	152,177,000	88,009,271
2019-12-24	0.5773	0.571	0.585	0.5688	-1.02%	9593	254,333,000	146,023,841
2019-12-23	0.5677	0.5769	0.586	0.5525	+1.21%	25651	802,938,000	459,570,387
2019-12-20	0.6038	0.57	0.6074	0.5651	-6.56%	26654	802,340,000	468,949,756
2019-12-19	0.6396	0.61	0.6427	0.608	-4.54%	12344	463,228,000	286,533,030
2019-12-18	0.644	0.639	0.6548	0.6366	-1.63%	7268	164,492,000	105,634,890
2019-12-17	0.6574	0.6496	0.6574	0.6416	-0.46%	7264	158,365,000	102,729,077
2019-12-16	0.6466	0.6526	0.6565	0.6389	+1.49%	5286	128,314,000	83,149,803
2019-12-13	0.6384	0.643	0.6477	0.6266	+1.50%	3981	128,800,000	82,537,131
2019-12-12	0.638	0.6335	0.64	0.628	+0.56%	3943	76,996,000	48,810,352
2019-12-11	0.6393	0.63	0.6394	0.6251	-0.94%	2747	51,024,000	32,244,639
2019-12-10	0.632	0.636	0.6399	0.6315	+0.63%	3821	69,355,000	44,135,213
2019-12-09	0.612	0.632	0.6366	0.612	+3.44%	4175	162,121,000	101,434,183
2019-12-06	0.6137	0.611	0.62	0.6108	-0.03%	2763	43,172,000	26,579,397
2019-12-05	0.6094	0.6112	0.6145	0.605	+0.84%	2204	33,768,000	20,562,169
2019-12-04	0.6145	0.6061	0.623	0.6017	-1.29%	7283	116,071,000	70,722,203
2019-12-03	0.6389	0.614	0.6423	0.6126	-3.91%	4236	99,989,000	62,329,158
2019-12-02	0.6279	0.639	0.643	0.6275	+1.83%	3959	82,682,000	52,772,515
2019-11-29	0.618	0.6275	0.6278	0.6172	+1.05%	2325	57,673,000	35,900,978
2019-11-28	0.629	0.621	0.6302	0.6111	-0.96%	2947	64,997,000	40,197,070
2019-11-27	0.6341	0.627	0.637	0.625	-0.60%	5153	93,921,000	59,160,459
2019-11-26	0.644	0.6308	0.6483	0.626	-2.05%	8186	334,207,000	211,445,277
2019-11-25	0.6401	0.644	0.6454	0.6344	+0.63%	2135	55,729,000	35,676,326
2019-11-22	0.6286	0.64	0.65	0.6286	+1.81%	4330	96,158,000	61,800,030
2019-11-21	0.6455	0.6286	0.6494	0.626	-2.59%	3379	87,106,000	55,326,730
2019-11-20	0.642	0.6453	0.6505	0.6372	+0.05%	3025	88,714,000	57,300,595
2019-11-19	0.6391	0.645	0.6475	0.6311	+0.47%	4147	112,701,000	72,189,771
2019-11-18	0.6347	0.642	0.642	0.6347	+0.83%	2828	86,657,000	55,406,334
2019-11-15	0.64	0.6367	0.648	0.6364	-0.47%	2909	77,705,000	49,777,206
2019-11-14	0.6575	0.6397	0.6579	0.635	-2.63%	5991	153,374,000	99,617,898
2019-11-13	0.6258	0.657	0.6611	0.6246	+3.19%	9828	264,069,000	170,988,230
2019-11-12	0.652	0.6367	0.6549	0.6352	-2.35%	6971	181,675,000	117,368,906
2019-11-11	0.6257	0.652	0.6532	0.6223	+4.20%	10950	308,345,000	198,317,501
2019-11-08	0.6074	0.6257	0.6257	0.5983	+3.01%	4957	131,195,000	80,314,017
2019-11-07	0.6081	0.6074	0.6205	0.5936	-0.12%	5242	173,713,000	105,920,184
2019-11-06	0.606	0.6081	0.6143	0.6022	+0.08%	3642	93,700,000	57,133,540
2019-11-05	0.597	0.6076	0.61	0.5952	+2.12%	3074	97,206,000	58,856,760
2019-11-01	0.589	0.595	0.6031	0.5865	+1.38%	3636	114,456,000	68,284,902
2019-10-31	0.5821	0.5869	0.5979	0.5821	+0.15%	3765	136,298,000	80,277,221
2019-10-30	0.58	0.586	0.5895	0.5779	+0.86%	4620	164,332,000	96,054,347
2019-10-29	0.58	0.581	0.5839	0.577	+0.69%	4337	110,965,000	64,456,825
2019-10-28	0.5667	0.577	0.5849	0.5611	+2.21%	4368	130,130,000	75,006,761
2019-10-25	0.5749	0.5645	0.5757	0.5602	-1.86%	2741	78,035,000	44,081,555
2019-10-24	0.5675	0.5752	0.5768	0.5675	+0.91%	1733	75,065,000	42,819,593
2019-10-23	0.573	0.57	0.5793	0.5678	-0.68%	1969	72,071,000	41,430,257
2019-10-22	0.5625	0.5739	0.58	0.5622	+1.70%	2031	52,003,000	29,814,443
2019-10-21	0.5639	0.5643	0.568	0.5628	+0.44%	1312	27,806,000	15,731,819
2019-10-18	0.5675	0.5618	0.5695	0.5618	-1.25%	1323	40,401,000	22,849,418
2019-10-17	0.56	0.5689	0.5693	0.5563	+2.15%	2144	58,145,000	32,881,076
2019-10-16	0.552	0.5569	0.565	0.552	+0.98%	1527	41,591,000	23,297,357
2019-10-15	0.556	0.5515	0.56	0.5445	-1.52%	2106	54,495,000	30,098,033
2019-10-14	0.5558	0.56	0.568	0.5503	+0.72%	2009	53,119,000	29,732,595
2019-10-11	0.5663	0.556	0.57	0.552	-1.80%	2835	93,577,000	52,559,907
2019-10-10	0.5356	0.5662	0.5666	0.5324	+6.23%	5502	148,425,000	82,105,176
2019-10-09	0.5277	0.533	0.5362	0.5274	+0.72%	994	27,590,000	14,708,788
2019-10-08	0.5338	0.5292	0.544	0.5275	-1.05%	1975	46,532,000	24,988,366
2019-10-07	0.5356	0.5348	0.5384	0.53	+0.13%	1083	24,746,000	13,195,523
2019-10-04	0.5351	0.5341	0.544	0.5341	-0.11%	1179	31,090,000	16,746,812
2019-10-03	0.5261	0.5347	0.5347	0.5202	+1.63%	2342	111,326,000	59,119,746
2019-10-02	0.543	0.5261	0.5469	0.5249	-2.93%	1978	65,442,000	35,088,175
2019-10-01	0.5399	0.542	0.5495	0.5385	+0.82%	2791	80,738,000	43,853,465
2019-09-30	0.5375	0.5376	0.5397	0.5269	+0.45%	3133	77,745,000	41,325,850
2019-09-27	0.5399	0.5352	0.5399	0.5333	-0.17%	2169	50,031,000	26,864,989
2019-09-26	0.5449	0.5361	0.5471	0.5321	-0.72%	3715	108,800,000	58,732,053
2019-09-25	0.5595	0.54	0.5638	0.5311	-3.54%	7588	257,739,000	139,657,908
2019-09-24	0.5801	0.5598	0.5802	0.5598	-3.43%	2741	110,923,000	62,906,264
2019-09-23	0.566	0.5797	0.5841	0.566	+1.19%	2803	73,535,000	42,449,734
2019-09-20	0.5682	0.5729	0.5729	0.566	+1.34%	1296	48,368,000	27,580,585
2019-09-19	0.5859	0.5653	0.5868	0.5652	-2.95%	4283	155,168,000	88,524,063
2019-09-18	0.587	0.5825	0.5966	0.582	-0.85%	2001	47,664,000	28,051,593
2019-09-17	0.598	0.5875	0.6035	0.5875	-2.57%	2674	70,551,000	41,907,222
2019-09-16	0.59	0.603	0.6045	0.59	+1.79%	5450	166,710,000	99,901,182
2019-09-13	0.583	0.5924	0.5995	0.583	+1.66%	4477	119,234,000	70,559,805
2019-09-12	0.589	0.5827	0.6174	0.5759	-1.09%	9898	324,416,000	192,581,852
2019-09-11	0.5881	0.5891	0.5935	0.5872	+0.17%	2693	63,212,000	37,337,023
2019-09-10	0.5919	0.5881	0.595	0.5758	-0.44%	5219	92,956,000	54,464,364
2019-09-09	0.5806	0.5907	0.595	0.5782	+1.44%	3641	91,643,000	54,117,889
2019-09-06	0.5895	0.5823	0.5936	0.5601	-0.48%	8364	245,805,000	142,367,017
2019-09-05	0.5715	0.5851	0.596	0.5715	+2.29%	5768	241,356,000	140,919,115
2019-09-04	0.5625	0.572	0.5727	0.5593	+2.14%	3763	122,132,000	69,483,744
2019-09-03	0.5451	0.56	0.5624	0.5431	+3.13%	4591	214,823,000	118,796,187
2019-09-02	0.55	0.543	0.555	0.5417	-1.27%	2846	69,466,000	38,114,364
2019-08-30	0.5384	0.55	0.55	0.535	+2.42%	6868	198,543,000	108,544,972
2019-08-29	0.5168	0.537	0.538	0.5101	+4.50%	5191	140,385,000	74,021,208
2019-08-28	0.5125	0.5139	0.5165	0.5125	-0.14%	1039	27,382,000	14,119,873
2019-08-27	0.5125	0.5146	0.5174	0.5121	+0.90%	2936	151,755,000	78,135,778
2019-08-26	0.508	0.51	0.516	0.5033	0.00%	3521	116,895,000	59,849,511
2019-08-23	0.5092	0.51	0.5175	0.5026	+0.59%	2438	361,852,000	184,829,478
2019-08-22	0.5063	0.507	0.5133	0.5052	+0.38%	2548	264,653,000	134,303,963
2019-08-21	0.5025	0.5051	0.5142	0.5006	+0.62%	2100	91,304,000	46,488,035
2019-08-20	0.5049	0.502	0.5065	0.5001	0.00%	1262	34,060,000	17,134,594
2019-08-19	0.506	0.502	0.5098	0.4961	0.00%	4944	107,841,000	54,353,953
2019-08-16	0.5049	0.502	0.5079	0.4989	+0.80%	2886	92,152,000	46,529,429
2019-08-15	0.5052	0.498	0.5073	0.496	-1.41%	2886	108,612,000	54,324,330
2019-08-14	0.4972	0.5051	0.518	0.4972	+1.43%	6959	284,393,000	144,657,638
2019-08-13	0.487	0.498	0.5079	0.4862	+3.13%	5606	225,288,000	112,085,214
2019-08-12	0.4786	0.4829	0.4888	0.475	+1.19%	2185	92,234,000	44,605,313
2019-08-09	0.477	0.4772	0.4782	0.469	+0.15%	1776	55,693,000	26,358,668
2019-08-08	0.4852	0.4765	0.4861	0.4751	-1.37%	1782	95,451,000	45,678,005
2019-08-07	0.4848	0.4831	0.49	0.48	-0.86%	1461	34,804,000	16,881,355
2019-08-06	0.4772	0.4873	0.4898	0.477	+2.12%	2850	88,912,000	43,165,985
2019-08-05	0.5	0.4772	0.5	0.4722	-4.10%	3983	117,527,000	56,599,030
2019-08-02	0.4936	0.4976	0.508	0.4936	-0.98%	3906	86,674,000	43,382,134
2019-08-01	0.5044	0.5025	0.5084	0.4984	-1.24%	2923	69,157,000	34,764,577
2019-07-31	0.506	0.5088	0.5088	0.4955	+0.73%	3757	73,561,000	37,030,184
2019-07-30	0.5114	0.5051	0.5177	0.5015	-1.44%	3147	53,680,000	27,322,235
2019-07-29	0.516	0.5125	0.5191	0.5113	-0.37%	2493	50,537,000	26,019,305
2019-07-26	0.503	0.5144	0.519	0.4921	+2.57%	6313	179,486,000	91,402,886
2019-07-25	0.5005	0.5015	0.5088	0.4851	+0.20%	6029	184,585,000	91,532,618
2019-07-24	0.5109	0.5005	0.5158	0.5001	-2.65%	2412	61,922,000	31,188,601
2019-07-23	0.5129	0.5141	0.5141	0.5003	+0.80%	3420	88,211,000	44,764,025
2019-07-22	0.53	0.51	0.5311	0.5074	-3.72%	5094	146,742,000	75,356,713
2019-07-19	0.5344	0.5297	0.5395	0.52	-0.99%	4396	104,608,000	55,492,229
2019-07-18	0.535	0.535	0.5428	0.5293	+0.91%	4601	512,584,000	274,672,549
2019-07-17	0.5303	0.5302	0.5387	0.5198	+0.42%	6059	185,058,000	97,968,705
2019-07-16	0.5138	0.528	0.5349	0.5138	+2.76%	18877	512,742,000	269,444,409
2019-07-15	0.5209	0.5138	0.5247	0.5133	-0.64%	6236	176,363,000	91,757,990
2019-07-12	0.5159	0.5171	0.5249	0.5065	+0.41%	5990	283,321,000	146,184,512
2019-07-11	0.5233	0.515	0.5239	0.512	-0.96%	3919	124,914,000	64,482,905
2019-07-10	0.514	0.52	0.5267	0.5084	+1.66%	6516	186,846,000	96,377,052
2019-07-09	0.54	0.5115	0.5407	0.502	-5.87%	24445	644,037,000	333,068,364
2019-07-08	0.5551	0.5434	0.5578	0.5356	-2.30%	6270	225,382,000	121,891,500
2019-07-05	0.5597	0.5562	0.5597	0.5507	+0.22%	3652	138,914,000	77,041,077
2019-07-04	0.564	0.555	0.567	0.5536	-1.12%	4833	233,141,000	130,293,009
2019-07-03	0.572	0.5613	0.5726	0.5601	-0.95%	2817	88,990,000	50,395,885
2019-07-02	0.5818	0.5667	0.5877	0.5632	-2.61%	5006	173,528,000	99,242,147
2019-07-01	0.5529	0.5819	0.5819	0.5464	+6.26%	12277	503,964,000	287,788,420
2019-06-28	0.564	0.5476	0.564	0.543	-1.69%	4871	249,655,000	137,406,975
2019-06-27	0.5488	0.557	0.5618	0.534	-1.15%	9700	540,041,000	295,050,357
2019-06-26	0.5457	0.5635	0.5635	0.5438	+2.62%	4886	258,500,000	142,894,450
2019-06-25	0.556	0.5491	0.5585	0.5455	-0.97%	4358	205,457,000	113,153,452
2019-06-24	0.5534	0.5545	0.56	0.5443	+0.20%	4205	131,721,000	73,232,798
2019-06-21	0.55	0.5534	0.5644	0.5428	+0.62%	4525	182,957,000	101,778,332
2019-06-20	0.557	0.55	0.569	0.55	-0.79%	5144	186,737,000	104,669,970
2019-06-19	0.5454	0.5544	0.565	0.5333	+2.16%	8356	287,344,000	158,725,501
2019-06-18	0.5277	0.5427	0.545	0.5277	+3.02%	7420	278,366,000	150,599,822
2019-06-17	0.5088	0.5268	0.5469	0.5049	+4.44%	11428	508,466,000	267,852,484
2019-06-14	0.495	0.5044	0.5147	0.4936	+1.96%	5217	335,447,000	169,368,990
2019-06-13	0.4878	0.4947	0.4986	0.4771	+2.42%	2004	72,706,000	35,567,167
2019-06-11	0.4891	0.483	0.4914	0.4801	-0.82%	2006	77,823,000	37,765,903
2019-06-10	0.4767	0.487	0.4948	0.4751	+2.12%	3812	123,444,000	60,157,437
2019-06-07	0.4744	0.4769	0.48	0.4698	+1.25%	3791	171,488,000	81,499,034
2019-06-06	0.4576	0.471	0.477	0.4575	+3.09%	3459	137,760,000	64,571,973
2019-06-05	0.455	0.4569	0.4569	0.4527	+0.93%	739	22,665,000	10,325,393
2019-06-04	0.4545	0.4527	0.4569	0.4501	-0.29%	1024	36,027,000	16,332,923
2019-06-03	0.4549	0.454	0.4581	0.4457	-0.20%	2431	104,231,000	47,064,043
2019-05-31	0.4579	0.4549	0.4579	0.4501	+0.20%	999	50,305,000	22,804,766
2019-05-30	0.4528	0.454	0.4588	0.4528	+0.29%	1540	59,173,000	26,979,483
2019-05-29	0.4499	0.4527	0.455	0.4435	+0.38%	2300	103,581,000	46,704,401
2019-05-28	0.449	0.451	0.4548	0.4452	+0.45%	1247	43,235,000	19,501,177
2019-05-27	0.4528	0.449	0.4545	0.4465	-1.32%	2224	68,314,000	30,740,041
2019-05-24	0.442	0.455	0.4579	0.4412	+2.82%	2571	116,448,000	52,390,895
2019-05-23	0.433	0.4425	0.4428	0.43	+1.49%	1915	86,600,000	38,083,114
2019-05-22	0.4331	0.436	0.439	0.4256	+1.37%	1796	72,912,000	31,639,752
2019-05-21	0.423	0.4301	0.4346	0.417	+1.68%	2361	96,265,000	40,987,931
2019-05-20	0.417	0.423	0.423	0.4133	+2.45%	1813	95,585,000	40,260,502
2019-05-17	0.4184	0.4129	0.422	0.412	-1.41%	2108	63,540,000	26,569,845
2019-05-16	0.4129	0.4188	0.4188	0.4104	+1.80%	1216	52,148,000	21,692,481
2019-05-15	0.408	0.4114	0.4125	0.4061	+1.33%	1451	62,685,000	25,683,718
2019-05-14	0.4055	0.406	0.4111	0.3982	+0.64%	1559	62,016,000	25,186,236
2019-05-13	0.4075	0.4034	0.414	0.4014	-1.10%	1403	44,394,000	17,988,699
2019-05-10	0.415	0.4079	0.4191	0.4077	-2.11%	958	28,800,000	11,890,569
2019-05-08	0.4158	0.4167	0.4199	0.4141	-0.71%	1154	41,384,000	17,242,903
2019-05-07	0.4091	0.4197	0.4249	0.4077	+3.37%	4354	141,226,000	58,920,747
2019-05-06	0.4085	0.406	0.4107	0.405	-1.00%	633	23,286,000	9,464,456
2019-05-03	0.4079	0.4101	0.4117	0.4076	+1.21%	509	17,438,000	7,154,439
2019-05-02	0.4089	0.4052	0.4118	0.4051	-0.86%	600	20,720,000	8,467,376
2019-04-30	0.3992	0.4087	0.4091	0.3991	+2.28%	1589	45,104,000	18,308,202
2019-04-29	0.4006	0.3996	0.406	0.3982	-0.67%	1447	48,694,000	19,509,585
2019-04-26	0.4031	0.4023	0.4111	0.3999	-0.30%	2263	87,710,000	35,372,241
2019-04-25	0.4036	0.4035	0.4092	0.3966	+0.55%	1451	44,834,000	18,098,243
2019-04-24	0.4035	0.4013	0.4122	0.4013	-0.52%	1234	34,750,000	14,097,835
2019-04-23	0.407	0.4034	0.4124	0.4028	-1.15%	1530	56,739,000	23,130,598
2019-04-22	0.4074	0.4081	0.41	0.406	+0.44%	655	13,422,000	5,485,452
2019-04-19	0.4039	0.4063	0.4112	0.3912	+0.99%	2707	94,411,000	38,070,042
2019-04-18	0.4098	0.4023	0.4103	0.4013	-1.23%	1068	29,841,000	12,050,774
2019-04-17	0.4103	0.4073	0.4121	0.4045	-0.73%	692	28,372,000	11,608,812
2019-04-16	0.4067	0.4103	0.414	0.4067	+0.29%	867	37,788,000	15,513,301
2019-04-15	0.41	0.4091	0.415	0.402	-0.20%	1847	70,794,000	28,951,120
2019-04-12	0.4062	0.4099	0.4138	0.4062	+0.47%	1380	54,616,000	22,460,357
2019-04-11	0.4102	0.408	0.4145	0.4078	-0.54%	1361	68,385,000	28,137,209
2019-04-10	0.4011	0.4102	0.4134	0.401	+1.31%	2653	97,718,000	39,988,451
2019-04-09	0.402	0.4049	0.4053	0.3912	+0.80%	4336	175,141,000	69,709,596
2019-04-08	0.405	0.4017	0.4208	0.4017	-1.06%	7834	219,101,000	90,518,403
2019-04-05	0.3996	0.406	0.4065	0.3979	+1.50%	2360	93,239,000	37,636,777
2019-04-04	0.3908	0.4	0.4007	0.3908	+1.55%	1235	54,159,000	21,481,464
2019-04-03	0.3899	0.3939	0.3964	0.3863	+1.84%	1465	74,992,000	29,284,554
2019-04-02	0.3885	0.3868	0.3939	0.3842	+0.26%	1532	56,638,000	22,026,055
2019-04-01	0.391	0.3858	0.3925	0.385	+1.63%	3349	146,351,000	56,857,598
2019-03-29	0.3842	0.3796	0.3887	0.3783	-1.15%	1564	69,347,000	26,628,892
2019-03-28	0.3767	0.384	0.387	0.3767	+1.59%	1827	69,377,000	26,584,346
2019-03-27	0.3885	0.378	0.392	0.377	-2.58%	3135	119,519,000	46,053,783
2019-03-26	0.3709	0.388	0.3895	0.3709	+4.72%	6091	218,504,000	83,931,390
2019-03-25	0.3695	0.3705	0.3705	0.3658	-0.32%	1013	38,794,000	14,308,346
2019-03-22	0.367	0.3717	0.3794	0.3646	+1.75%	2297	105,938,000	39,401,455
2019-03-21	0.3619	0.3653	0.371	0.3619	+0.94%	1340	46,223,000	16,968,113
2019-03-20	0.3645	0.3619	0.3651	0.3619	-0.28%	659	13,974,000	5,062,419
2019-03-19	0.3629	0.3629	0.364	0.3613	+0.58%	432	12,895,000	4,679,841
2019-03-18	0.362	0.3608	0.3636	0.3605	+0.33%	688	20,193,000	7,304,965
2019-03-15	0.3654	0.3596	0.3667	0.3596	-1.45%	789	32,135,000	11,639,466
2019-03-14	0.3603	0.3649	0.366	0.3602	+1.08%	941	33,222,000	12,083,040
2019-03-13	0.3695	0.361	0.3699	0.36	-2.17%	1155	52,318,000	18,983,855
2019-03-12	0.3687	0.369	0.37	0.3653	+1.04%	715	24,091,000	8,868,231
2019-03-11	0.365	0.3652	0.3713	0.3616	+0.33%	1207	32,550,000	11,938,873
2019-03-07	0.369	0.364	0.3695	0.3633	-1.49%	775	22,565,000	8,256,898
2019-03-06	0.3613	0.3695	0.3697	0.3611	+2.35%	695	22,877,000	8,375,826
2019-03-05	0.367	0.361	0.367	0.358	-1.66%	1365	65,185,000	23,560,969
2019-03-04	0.3635	0.3671	0.3698	0.361	+1.19%	1130	43,931,000	16,113,072
2019-03-01	0.3559	0.3628	0.3634	0.3556	+1.88%	1312	57,626,000	20,756,894
2019-02-28	0.3636	0.3561	0.3689	0.355	-2.04%	2072	75,906,000	27,213,976
2019-02-27	0.3648	0.3635	0.3727	0.3592	+0.14%	2058	92,761,000	33,936,592
2019-02-26	0.3719	0.363	0.3719	0.3606	-1.92%	1254	71,341,000	26,044,389
2019-02-25	0.3755	0.3701	0.3808	0.3685	-1.99%	1787	108,401,000	40,646,564
2019-02-22	0.364	0.3776	0.3798	0.3621	+3.54%	3573	217,868,000	81,497,443
2019-02-21	0.364	0.3647	0.3719	0.3601	+0.22%	2621	147,717,000	54,116,814
2019-02-20	0.3591	0.3639	0.3647	0.3546	+2.22%	1565	80,099,000	28,807,204
2019-02-19	0.3595	0.356	0.3614	0.351	-0.70%	1824	91,349,000	32,592,378
2019-02-18	0.339	0.3585	0.363	0.3386	+6.03%	4307	209,339,000	73,874,550
2019-02-15	0.3385	0.3381	0.3407	0.3369	+0.48%	527	20,031,000	6,791,885
2019-02-14	0.3384	0.3365	0.3391	0.3354	-1.92%	1188	58,157,000	19,605,943
2019-02-13	0.3487	0.3431	0.3492	0.339	-1.24%	855	49,347,000	16,945,995
2019-02-12	0.3425	0.3474	0.349	0.3418	+1.97%	1190	50,592,000	17,475,884
2019-02-11	0.3405	0.3407	0.3431	0.3404	+0.21%	527	17,461,000	5,962,157
2019-02-08	0.338	0.34	0.3416	0.3351	+0.62%	958	35,229,000	11,916,803
2019-02-07	0.344	0.3379	0.3453	0.3356	-1.89%	1324	58,570,000	19,942,088
2019-02-06	0.3489	0.3444	0.3495	0.3435	-0.95%	615	21,898,000	7,566,080
2019-02-05	0.35	0.3477	0.3532	0.347	-0.52%	1179	40,778,000	14,310,640
2019-02-04	0.3401	0.3495	0.35	0.3398	+2.92%	1233	63,966,000	22,090,740
2019-02-01	0.3406	0.3396	0.3418	0.3388	+0.18%	893	28,008,000	9,524,860
2019-01-31	0.3405	0.339	0.3427	0.3388	+0.12%	916	65,171,000	22,214,503
2019-01-30	0.34	0.3386	0.344	0.3381	+0.15%	1005	44,517,000	15,163,655
2019-01-29	0.3435	0.3381	0.3435	0.3369	-0.76%	1106	40,078,000	13,600,049
2019-01-28	0.349	0.3407	0.3522	0.3407	-2.15%	1231	38,009,000	13,137,726
2019-01-25	0.349	0.3482	0.3513	0.3473	+0.12%	780	30,255,000	10,560,443
2019-01-24	0.3452	0.3478	0.3553	0.3452	-0.06%	2014	81,364,000	28,555,456
2019-01-23	0.3403	0.348	0.3547	0.34	+2.29%	2868	117,227,000	41,137,362
2019-01-22	0.3469	0.3402	0.3469	0.3392	-2.24%	1264	43,150,000	14,725,544
2019-01-21	0.347	0.348	0.3491	0.3438	+0.52%	796	31,420,000	10,891,073
2019-01-18	0.3455	0.3462	0.3512	0.3413	+0.20%	1263	56,028,000	19,463,692
2019-01-17	0.341	0.3455	0.3479	0.3402	+0.85%	925	34,624,000	11,933,277
2019-01-16	0.3387	0.3426	0.3431	0.3357	+1.60%	907	48,137,000	16,386,000
2019-01-15	0.34	0.3372	0.3422	0.3348	-0.88%	979	38,045,000	12,853,364
2019-01-14	0.3353	0.3402	0.3429	0.3336	+1.46%	928	42,040,000	14,229,546
2019-01-11	0.331	0.3353	0.3415	0.331	+0.42%	2581	123,759,000	41,651,633
2019-01-10	0.3258	0.3339	0.3344	0.323	+2.90%	1574	56,709,000	18,705,265
2019-01-09	0.3212	0.3245	0.3257	0.3212	+1.25%	570	20,837,000	6,746,929
2019-01-08	0.3232	0.3205	0.3289	0.3205	-0.93%	641	29,505,000	9,523,866
2019-01-04	0.3191	0.3235	0.3246	0.318	+2.02%	719	31,566,000	10,151,137
2019-01-03	0.316	0.3171	0.3202	0.3142	0.00%	1065	23,039,000	7,324,193

Архив котировок акции OGKB по годам

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