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)
2020-12-30	0.7271	0.73	0.736	0.7271	+0.03%	1932	53,312,000	39,074,807
2020-12-29	0.7301	0.7298	0.737	0.727	-0.03%	2624	90,968,000	66,557,401
2020-12-28	0.7119	0.73	0.7314	0.7119	+2.18%	3359	89,133,000	64,580,491
2020-12-25	0.7099	0.7144	0.7147	0.7099	+0.28%	1337	23,163,000	16,529,415
2020-12-24	0.7096	0.7124	0.7147	0.7075	+0.08%	2072	44,520,000	31,637,052
2020-12-23	0.7031	0.7118	0.7134	0.7031	+1.24%	2604	57,877,000	41,092,041
2020-12-22	0.7004	0.7031	0.7149	0.7004	-0.17%	3608	96,789,000	68,537,554
2020-12-21	0.724	0.7043	0.725	0.693	-3.16%	8326	207,699,000	146,412,272
2020-12-18	0.7309	0.7273	0.731	0.72	-0.51%	2729	71,789,000	51,986,375
2020-12-17	0.7302	0.731	0.7334	0.7272	+0.45%	6494	61,245,000	44,773,491
2020-12-16	0.7212	0.7277	0.7307	0.7212	+0.79%	1715	39,500,000	28,719,685
2020-12-15	0.725	0.722	0.731	0.7211	-1.08%	2881	49,347,000	35,777,957
2020-12-14	0.7301	0.7299	0.7349	0.725	+0.41%	5186	90,754,000	66,293,658
2020-12-11	0.7301	0.7269	0.7355	0.7237	-0.38%	5974	92,523,000	67,402,910
2020-12-10	0.7258	0.7297	0.7356	0.7258	-0.08%	2067	42,009,000	30,772,859
2020-12-09	0.7279	0.7303	0.7347	0.7271	+0.33%	3043	88,739,000	64,850,832
2020-12-08	0.733	0.7279	0.7396	0.726	-0.78%	2897	67,608,000	49,521,850
2020-12-07	0.7545	0.7336	0.7545	0.732	-2.51%	4903	114,845,000	84,742,104
2020-12-04	0.7411	0.7525	0.7538	0.7388	+1.54%	4100	95,861,000	71,480,245
2020-12-03	0.7305	0.7411	0.755	0.7305	+1.19%	8028	141,617,000	105,615,701
2020-12-02	0.735	0.7324	0.739	0.7287	-0.35%	3113	57,753,000	42,363,530
2020-12-01	0.7352	0.735	0.7388	0.728	+0.33%	3543	68,063,000	49,897,234
2020-11-30	0.727	0.7326	0.7326	0.716	+1.24%	4362	99,938,000	72,616,672
2020-11-27	0.7152	0.7236	0.7257	0.7152	+0.95%	3331	69,263,000	50,024,833
2020-11-26	0.7114	0.7168	0.72	0.7098	+0.76%	3128	89,841,000	64,220,245
2020-11-25	0.7314	0.7114	0.7355	0.7091	-2.59%	5235	142,328,000	102,293,864
2020-11-24	0.7371	0.7303	0.7377	0.7292	+0.18%	2144	36,397,000	26,683,783
2020-11-23	0.732	0.729	0.74	0.7262	-0.83%	2594	50,125,000	36,772,755
2020-11-20	0.732	0.7351	0.7351	0.7251	+1.09%	2025	57,098,000	41,775,648
2020-11-19	0.7355	0.7272	0.739	0.7217	-1.20%	2644	77,024,000	56,074,200
2020-11-18	0.7299	0.736	0.7412	0.7299	+0.68%	4088	83,328,000	61,342,182
2020-11-17	0.7274	0.731	0.7429	0.721	+0.27%	7086	157,878,000	115,979,018
2020-11-16	0.7388	0.729	0.7429	0.729	-0.64%	3553	72,829,000	53,541,238
2020-11-13	0.721	0.7337	0.742	0.7206	+1.31%	3293	82,987,000	60,745,913
2020-11-12	0.7268	0.7242	0.727	0.712	+0.58%	3535	75,367,000	54,103,356
2020-11-11	0.724	0.72	0.7304	0.7193	+0.11%	2917	81,895,000	59,427,228
2020-11-10	0.715	0.7192	0.7315	0.715	-0.42%	3647	104,617,000	75,394,083
2020-11-09	0.725	0.7222	0.7339	0.7199	+0.40%	3682	145,408,000	105,625,562
2020-11-06	0.7119	0.7193	0.7193	0.7039	+0.78%	2916	90,374,000	64,412,474
2020-11-05	0.7168	0.7137	0.723	0.7087	+0.96%	3286	90,160,000	64,576,207
2020-11-03	0.6898	0.7069	0.7124	0.6846	+3.02%	3688	109,181,000	76,693,432
2020-11-02	0.6801	0.6862	0.6931	0.6652	+0.51%	6797	266,016,000	180,143,306
2020-10-30	0.6735	0.6827	0.6878	0.6732	+0.03%	2207	58,790,000	40,023,538
2020-10-29	0.6811	0.6825	0.6883	0.6758	+0.98%	3369	128,001,000	87,287,419
2020-10-28	0.7101	0.6759	0.7129	0.6726	-5.32%	6043	199,596,000	137,596,830
2020-10-27	0.7285	0.7139	0.7305	0.7066	-2.00%	5018	126,936,000	90,946,476
2020-10-26	0.7338	0.7285	0.74	0.7212	-0.97%	3089	85,367,000	62,257,236
2020-10-23	0.7382	0.7356	0.7527	0.7356	-0.51%	2768	58,040,000	43,148,531
2020-10-22	0.7255	0.7394	0.7531	0.7255	+1.14%	2121	64,605,000	47,658,291
2020-10-21	0.724	0.7311	0.74	0.724	+1.12%	2421	74,839,000	54,849,800
2020-10-20	0.7226	0.723	0.7316	0.714	-0.74%	3535	95,965,000	69,297,263
2020-10-19	0.7372	0.7284	0.738	0.723	-0.37%	2358	59,398,000	43,281,337
2020-10-16	0.745	0.7311	0.7485	0.7304	-1.72%	2134	78,157,000	57,733,244
2020-10-15	0.7478	0.7439	0.7578	0.742	-1.30%	1463	40,377,000	30,142,253
2020-10-14	0.7418	0.7537	0.76	0.7395	+1.60%	2257	72,819,000	54,698,083
2020-10-13	0.747	0.7418	0.7531	0.7362	-0.82%	2509	68,293,000	50,813,626
2020-10-12	0.7401	0.7479	0.7574	0.7373	+1.20%	2045	46,769,000	35,043,929
2020-10-09	0.751	0.739	0.7598	0.7382	-1.60%	2276	73,985,000	55,260,787
2020-10-08	0.76	0.751	0.7663	0.7507	-1.48%	1724	45,752,000	34,603,508
2020-10-07	0.771	0.7623	0.7743	0.7582	-1.55%	1672	44,278,000	33,872,101
2020-10-06	0.7729	0.7743	0.7878	0.772	-0.63%	1759	39,400,000	30,677,501
2020-10-05	0.7805	0.7792	0.7896	0.7662	-0.17%	4976	68,992,000	53,497,635
2020-10-02	0.7808	0.7805	0.7868	0.7679	-0.81%	3462	104,008,000	80,548,976
2020-10-01	0.7744	0.7869	0.791	0.7661	+1.63%	4860	227,382,000	177,295,555
2020-09-30	0.75	0.7743	0.7748	0.7461	+2.95%	4774	114,788,000	87,819,308
2020-09-29	0.761	0.7521	0.766	0.7501	-1.17%	4452	91,163,000	68,807,575
2020-09-28	0.7605	0.761	0.7685	0.7552	+0.52%	4295	84,628,000	64,348,378
2020-09-25	0.765	0.7571	0.7747	0.7571	-1.50%	2560	100,767,000	77,171,863
2020-09-24	0.771	0.7686	0.777	0.7613	-0.83%	3173	119,556,000	91,871,293
2020-09-23	0.7753	0.775	0.7845	0.7659	-0.04%	2627	84,919,000	65,927,227
2020-09-22	0.7681	0.7753	0.7892	0.7681	+0.73%	4153	114,957,000	89,519,207
2020-09-21	0.79	0.7697	0.7993	0.7685	-2.88%	5589	175,487,000	137,700,685
2020-09-18	0.7901	0.7925	0.7972	0.7809	+0.52%	3707	163,789,000	129,302,646
2020-09-17	0.7731	0.7884	0.7935	0.7729	+0.70%	6194	174,402,000	137,377,140
2020-09-16	0.7715	0.7829	0.7844	0.7691	+2.07%	6951	154,344,000	120,030,553
2020-09-15	0.763	0.767	0.771	0.761	+0.80%	4151	117,903,000	90,540,314
2020-09-14	0.75	0.7609	0.762	0.7429	+1.63%	3699	92,744,000	69,946,197
2020-09-11	0.7278	0.7487	0.7512	0.723	+2.14%	3566	80,975,000	59,761,682
2020-09-10	0.731	0.733	0.7353	0.7181	-0.10%	1999	67,591,000	49,043,705
2020-09-09	0.7233	0.7337	0.7337	0.7174	+1.07%	2431	74,475,000	53,936,116
2020-09-08	0.725	0.7259	0.731	0.7164	+0.39%	3651	132,164,000	95,467,543
2020-09-07	0.7289	0.7231	0.736	0.7216	-0.07%	3498	138,439,000	100,544,349
2020-09-04	0.7223	0.7236	0.7298	0.7171	-0.92%	2608	90,058,000	65,093,847
2020-09-03	0.732	0.7303	0.7384	0.7237	-0.77%	3441	90,860,000	66,369,168
2020-09-02	0.7369	0.736	0.7545	0.7313	+0.10%	4756	180,083,000	133,458,212
2020-09-01	0.7402	0.7353	0.7457	0.7256	-1.17%	4542	129,139,000	94,562,819
2020-08-31	0.7381	0.744	0.7449	0.723	+0.80%	3545	149,387,000	110,060,856
2020-08-28	0.7503	0.7381	0.7541	0.7376	-1.55%	3187	101,488,000	75,310,759
2020-08-27	0.7551	0.7497	0.763	0.7461	-1.04%	3736	83,072,000	62,421,311
2020-08-26	0.7562	0.7576	0.7651	0.7505	-0.18%	2798	51,562,000	38,941,844
2020-08-25	0.7682	0.759	0.7725	0.7511	-1.43%	4180	75,742,000	57,692,778
2020-08-24	0.7415	0.77	0.77	0.7415	+3.94%	4314	97,503,000	73,959,861
2020-08-21	0.7577	0.7408	0.7655	0.7381	-2.00%	4842	104,724,000	78,485,541
2020-08-20	0.7592	0.7559	0.768	0.7554	-1.58%	3556	69,437,000	52,731,197
2020-08-19	0.7564	0.768	0.7739	0.75	+0.99%	3199	68,626,000	52,589,621
2020-08-18	0.7701	0.7605	0.7749	0.76	-1.50%	3367	63,468,000	48,598,341
2020-08-17	0.7716	0.7721	0.7845	0.7646	-0.05%	4884	122,714,000	95,406,402
2020-08-14	0.762	0.7725	0.776	0.76	+0.72%	3027	75,263,000	58,026,422
2020-08-13	0.7693	0.767	0.7777	0.7633	+0.52%	4254	124,187,000	95,929,785
2020-08-12	0.7533	0.763	0.7874	0.7481	+1.73%	9032	267,704,000	206,081,544
2020-08-11	0.7539	0.75	0.7596	0.7474	+0.17%	4405	130,896,000	98,472,890
2020-08-10	0.7587	0.7487	0.7686	0.746	-0.43%	7502	164,731,000	124,726,161
2020-08-07	0.7541	0.7519	0.7618	0.7452	-0.29%	2761	65,924,000	49,597,729
2020-08-06	0.7615	0.7541	0.7668	0.7502	-1.44%	3092	96,396,000	72,957,660
2020-08-05	0.7641	0.7651	0.7709	0.7561	+0.14%	4009	90,460,000	69,001,535
2020-08-04	0.768	0.764	0.7681	0.751	+0.26%	3564	109,199,000	83,129,753
2020-08-03	0.7499	0.762	0.771	0.7456	+1.49%	15392	348,150,000	265,605,079
2020-07-31	0.7309	0.7508	0.7508	0.7258	+3.49%	4386	195,510,000	144,990,002
2020-07-30	0.7465	0.7255	0.7491	0.7216	-2.47%	5594	205,717,000	151,122,589
2020-07-29	0.7192	0.7439	0.752	0.7192	+3.43%	7864	282,199,000	208,678,624
2020-07-28	0.737	0.7192	0.7401	0.7152	-1.91%	4469	153,117,000	111,594,859
2020-07-27	0.7411	0.7332	0.7457	0.7314	0.00%	3855	122,432,000	90,464,656
2020-07-24	0.7339	0.7332	0.7484	0.7262	0.00%	6145	208,429,000	153,138,925
2020-07-23	0.75	0.7332	0.7599	0.7326	-1.64%	6726	233,053,000	173,422,860
2020-07-22	0.7562	0.7454	0.7725	0.745	-1.13%	8023	291,779,000	220,670,504
2020-07-21	0.7348	0.7539	0.7717	0.7323	+3.29%	12413	542,074,000	408,559,279
2020-07-20	0.7349	0.7299	0.7399	0.7215	-0.80%	4895	201,624,000	147,409,316
2020-07-17	0.7421	0.7358	0.7498	0.7344	-0.84%	3080	87,827,000	64,967,268
2020-07-16	0.7553	0.742	0.758	0.7355	-1.76%	4620	173,381,000	128,955,686
2020-07-15	0.7373	0.7553	0.7634	0.7272	+3.18%	6767	259,783,000	193,996,199
2020-07-14	0.7555	0.732	0.7563	0.7244	-3.94%	8377	314,846,000	231,380,693
2020-07-13	0.757	0.762	0.7736	0.7552	+0.90%	5068	169,878,000	129,786,263
2020-07-10	0.762	0.7552	0.767	0.7421	-1.51%	4624	166,487,000	125,232,686
2020-07-09	0.756	0.7668	0.773	0.7536	-4.15%	10055	396,064,000	302,896,200
2020-07-08	0.798	0.8	0.8046	0.7937	+0.29%	6993	281,171,000	225,012,212
2020-07-07	0.8063	0.7977	0.8088	0.7785	-0.60%	7570	189,841,000	152,230,377
2020-07-06	0.8001	0.8025	0.8158	0.792	+0.60%	21203	495,749,000	397,963,638
2020-07-03	0.7978	0.7977	0.7996	0.791	+0.59%	6975	137,834,000	109,795,267
2020-07-02	0.7951	0.793	0.7984	0.789	+0.53%	5318	167,887,000	133,473,195
2020-06-30	0.7879	0.7888	0.7996	0.783	+0.23%	11873	330,974,000	262,722,263
2020-06-29	0.7667	0.787	0.789	0.7632	+2.86%	13626	347,319,000	270,867,020
2020-06-26	0.7597	0.7651	0.782	0.7597	+1.19%	11308	307,867,000	237,380,502
2020-06-25	0.7661	0.7561	0.788	0.7532	-3.18%	10783	327,418,000	251,753,450
2020-06-23	0.7699	0.7809	0.7944	0.764	+1.88%	12156	434,461,000	340,733,306
2020-06-22	0.746	0.7665	0.7886	0.7333	+1.89%	13725	432,604,000	330,913,362
2020-06-19	0.7261	0.7523	0.7523	0.7205	+4.44%	9071	315,741,000	233,792,545
2020-06-18	0.713	0.7203	0.7251	0.7103	+1.02%	5008	169,636,000	121,967,500
2020-06-17	0.7181	0.713	0.7218	0.7103	-0.28%	3990	91,861,000	65,737,477
2020-06-16	0.7139	0.715	0.72	0.703	+2.00%	5869	192,776,000	137,113,681
2020-06-15	0.69	0.701	0.7088	0.675	+0.57%	9361	245,976,000	170,185,716
2020-06-11	0.7002	0.697	0.7089	0.6917	-2.38%	5536	171,049,000	119,314,097
2020-06-10	0.7044	0.714	0.7147	0.7015	+1.68%	6399	199,890,000	141,725,289
2020-06-09	0.7079	0.7022	0.7133	0.6922	-0.71%	7179	254,800,000	178,726,051
2020-06-08	0.7132	0.7072	0.7258	0.7055	-2.04%	7141	203,505,000	145,667,773
2020-06-05	0.7035	0.7219	0.7246	0.7035	+3.13%	4931	180,337,000	128,418,701
2020-06-04	0.7182	0.7	0.7226	0.6906	-2.63%	10014	326,276,000	229,904,823
2020-06-03	0.729	0.7189	0.7412	0.7071	-1.33%	9220	317,060,000	230,074,971
2020-06-02	0.723	0.7286	0.7434	0.7116	+0.87%	9526	311,851,000	227,824,042
2020-06-01	0.7123	0.7223	0.7224	0.708	+0.63%	7653	263,603,000	188,512,345
2020-05-29	0.69	0.7178	0.7178	0.6823	+4.16%	5719	337,483,000	237,275,071
2020-05-28	0.6812	0.6891	0.6999	0.6751	+3.24%	11524	377,264,000	260,303,142
2020-05-27	0.666	0.6675	0.6838	0.6622	-0.67%	9616	332,689,000	223,183,082
2020-05-26	0.6446	0.672	0.677	0.6446	+4.17%	11566	460,201,000	306,783,228
2020-05-25	0.629	0.6451	0.65	0.629	+1.75%	3920	146,896,000	94,543,724
2020-05-22	0.6242	0.634	0.6356	0.6242	-0.03%	2743	69,322,000	43,736,758
2020-05-21	0.634	0.6342	0.6423	0.6288	-0.13%	4810	111,992,000	71,151,800
2020-05-20	0.628	0.635	0.6409	0.6273	+0.21%	7126	168,502,000	106,993,913
2020-05-19	0.642	0.6337	0.6478	0.6284	-1.29%	6595	183,953,000	117,400,396
2020-05-18	0.627	0.642	0.6452	0.6203	+2.39%	7718	214,060,000	136,094,147
2020-05-15	0.63	0.627	0.6479	0.6241	-0.33%	5655	191,468,000	121,213,857
2020-05-14	0.615	0.6291	0.637	0.611	+2.08%	8413	257,523,000	161,128,149
2020-05-13	0.62	0.6163	0.6315	0.6093	-0.50%	6627	167,592,000	104,080,735
2020-05-12	0.645	0.6194	0.6459	0.6161	-3.29%	12380	368,068,000	230,158,707
2020-05-08	0.6413	0.6405	0.6457	0.621	+0.55%	9779	233,196,000	148,215,461
2020-05-07	0.65	0.637	0.667	0.637	-2.00%	8696	257,267,000	167,807,302
2020-05-06	0.6495	0.65	0.6575	0.6409	+0.31%	8962	258,224,000	167,971,512
2020-05-05	0.6307	0.648	0.6483	0.6307	+3.18%	8652	238,008,000	152,274,481
2020-05-04	0.627	0.628	0.6387	0.6204	-0.84%	7957	215,717,000	136,076,986
2020-04-30	0.6298	0.6333	0.6395	0.611	+0.64%	10788	399,647,000	250,694,803
2020-04-29	0.61	0.6293	0.6322	0.61	+3.50%	5673	233,263,000	145,163,350
2020-04-28	0.6018	0.608	0.6217	0.5993	+1.03%	8622	264,226,000	161,343,255
2020-04-27	0.6034	0.6018	0.6047	0.5979	+0.62%	4073	109,615,000	65,885,555
2020-04-24	0.61	0.5981	0.6104	0.5975	-2.22%	4817	159,615,000	96,079,808
2020-04-23	0.6006	0.6117	0.6159	0.5991	+2.29%	6655	213,561,000	129,853,410
2020-04-22	0.5962	0.598	0.6091	0.535	+0.30%	8008	267,498,000	159,527,184
2020-04-21	0.5913	0.5962	0.5997	0.5848	+0.49%	6988	195,653,000	115,642,939
2020-04-20	0.598	0.5933	0.6045	0.5901	-1.87%	7973	214,210,000	127,489,414
2020-04-17	0.5937	0.6046	0.6101	0.5916	+3.14%	5753	179,742,000	108,103,470
2020-04-16	0.5751	0.5862	0.5989	0.5711	+1.93%	7718	210,115,000	123,847,574
2020-04-15	0.592	0.5751	0.5958	0.574	-3.18%	12832	306,178,000	178,179,000
2020-04-14	0.6029	0.594	0.6029	0.5912	-0.15%	6677	168,860,000	100,678,466
2020-04-13	0.611	0.5949	0.6115	0.5929	-2.46%	6068	160,683,000	96,438,899
2020-04-10	0.6	0.6099	0.6136	0.6	+0.81%	5132	176,279,000	106,809,534
2020-04-09	0.6139	0.605	0.6274	0.595	-1.45%	12272	396,006,000	242,010,585
2020-04-08	0.5888	0.6139	0.615	0.5853	+2.97%	8380	235,518,000	142,293,930
2020-04-07	0.6237	0.5962	0.6375	0.5913	-3.51%	11660	388,963,000	239,304,119
2020-04-06	0.603	0.6179	0.6264	0.601	+2.12%	8400	239,599,000	147,393,573
2020-04-03	0.5915	0.6051	0.6199	0.5868	+2.30%	10540	307,550,000	183,785,094
2020-04-02	0.582	0.5915	0.5937	0.5714	+3.48%	9117	257,248,000	149,800,957
2020-04-01	0.5764	0.5716	0.5898	0.5656	-1.72%	13176	365,962,000	210,677,858
2020-03-31	0.5786	0.5816	0.5945	0.5769	+1.50%	11218	273,495,000	160,412,050
2020-03-30	0.546	0.573	0.577	0.5271	+2.32%	15312	330,905,000	185,938,158
2020-03-27	0.58	0.56	0.588	0.5541	-3.45%	14097	341,679,000	193,196,274
2020-03-26	0.556	0.58	0.5814	0.5368	+3.74%	9735	294,464,000	165,083,458
2020-03-25	0.5787	0.5591	0.597	0.4648	-0.96%	18067	784,132,000	444,592,652
2020-03-24	0.5501	0.5645	0.5699	0.5455	+6.51%	8884	296,470,000	165,501,740
2020-03-23	0.497	0.53	0.5472	0.495	-0.93%	13318	425,461,000	222,622,046
2020-03-20	0.4844	0.535	0.547	0.4799	+14.61%	19249	797,097,000	415,932,044
2020-03-19	0.435	0.4668	0.4695	0.4263	+7.31%	11125	384,311,000	174,059,024
2020-03-18	0.462	0.435	0.462	0.428	-7.07%	16177	536,831,000	235,336,280
2020-03-17	0.4803	0.4681	0.5086	0.4501	-4.49%	13947	498,918,000	233,377,416
2020-03-16	0.4968	0.4901	0.4987	0.4572	-1.98%	17317	743,109,000	352,234,098
2020-03-13	0.52	0.5	0.5546	0.5	-2.15%	13713	667,386,000	346,997,073
2020-03-12	0.549	0.511	0.549	0.476	-10.73%	24460	1,149,106,000	599,460,378
2020-03-11	0.6	0.5724	0.635	0.55	-3.96%	13503	528,284,000	304,903,455
2020-03-10	0.5765	0.596	0.6166	0.536	-6.89%	15233	668,665,000	396,669,282
2020-03-06	0.655	0.6401	0.6634	0.63	-4.03%	14838	454,023,000	292,386,240
2020-03-05	0.684	0.667	0.6859	0.6575	-1.21%	11456	313,494,000	210,384,451
2020-03-04	0.68	0.6752	0.686	0.6512	-1.36%	8841	340,218,000	230,431,940
2020-03-03	0.6772	0.6845	0.6875	0.6621	+4.03%	6591	262,149,000	177,226,580
2020-03-02	0.69	0.658	0.7085	0.6267	-0.60%	31112	875,440,000	587,279,088
2020-02-28	0.66	0.662	0.678	0.636	-3.23%	21059	878,747,000	575,524,662
2020-02-27	0.713	0.6841	0.722	0.6814	-5.55%	13808	437,332,000	305,562,060
2020-02-26	0.7006	0.7243	0.7341	0.6804	+2.42%	13965	537,985,000	377,894,700
2020-02-25	0.715	0.7072	0.73	0.7002	-3.19%	8762	312,157,000	221,746,925
2020-02-21	0.7398	0.7305	0.746	0.721	-0.61%	6309	201,983,000	148,097,867
2020-02-20	0.7264	0.735	0.7517	0.72	+1.06%	10802	308,891,000	227,942,423
2020-02-19	0.7181	0.7273	0.7369	0.7016	+1.15%	9860	298,687,000	215,588,062
2020-02-18	0.7447	0.719	0.7447	0.7028	-2.18%	14450	379,884,000	273,380,548
2020-02-17	0.7288	0.735	0.7477	0.7222	+1.52%	29936	1,009,438,000	742,836,528
2020-02-14	0.712	0.724	0.7349	0.707	+1.83%	27816	1,018,493,000	736,688,039
2020-02-13	0.6735	0.711	0.7133	0.6611	+6.04%	34137	1,399,628,000	966,574,646
2020-02-12	0.6264	0.6705	0.698	0.6262	+9.72%	47096	1,896,728,000	1,257,064,955
2020-02-11	0.5857	0.6111	0.6206	0.5832	+4.46%	10688	512,814,000	309,822,903
2020-02-10	0.585	0.585	0.5897	0.5825	+0.17%	9918	186,503,000	109,125,919
2020-02-07	0.5939	0.584	0.6	0.5722	-1.32%	4199	157,103,000	92,344,120
2020-02-06	0.6	0.5918	0.6025	0.5902	-0.85%	2896	102,326,000	60,886,722
2020-02-05	0.5927	0.5969	0.6037	0.5906	+0.51%	4037	158,952,000	95,110,716
2020-02-04	0.583	0.5939	0.595	0.5823	+2.43%	3353	112,189,000	66,162,056
2020-02-03	0.5708	0.5798	0.584	0.5708	-0.80%	5193	228,420,000	131,975,405
2020-01-31	0.595	0.5845	0.6009	0.582	-1.48%	4309	216,528,000	127,777,852
2020-01-30	0.601	0.5933	0.605	0.5905	-2.05%	4216	180,372,000	107,904,928
2020-01-29	0.605	0.6057	0.6083	0.5997	+1.19%	2919	111,943,000	67,641,570
2020-01-28	0.5905	0.5986	0.6	0.579	+1.47%	4620	196,772,000	116,176,361
2020-01-27	0.601	0.5899	0.608	0.588	-3.61%	5154	203,861,000	121,367,921
2020-01-24	0.588	0.612	0.613	0.588	+4.49%	4942	250,519,000	150,539,586
2020-01-23	0.5855	0.5857	0.604	0.5713	-1.73%	10966	350,202,000	206,941,285
2020-01-22	0.6135	0.596	0.62	0.5911	-2.02%	7334	276,560,000	167,461,748
2020-01-21	0.6153	0.6083	0.6248	0.6055	-1.11%	6274	232,761,000	142,959,530
2020-01-20	0.6144	0.6151	0.6289	0.6071	+1.03%	8239	310,909,000	193,077,258
2020-01-17	0.6149	0.6088	0.6166	0.601	-0.60%	8747	373,621,000	226,925,222
2020-01-16	0.58	0.6125	0.6145	0.5773	+6.34%	21095	758,398,000	453,906,107
2020-01-15	0.582	0.576	0.5862	0.57	-0.86%	5767	188,961,000	109,368,310
2020-01-14	0.584	0.581	0.585	0.576	+0.19%	6433	258,179,000	149,757,904
2020-01-13	0.583	0.5799	0.589	0.5741	-0.02%	7693	228,916,000	132,961,183
2020-01-10	0.5924	0.58	0.5924	0.5772	-1.14%	7602	318,340,000	185,601,430
2020-01-09	0.5712	0.5867	0.59	0.57	+2.71%	9312	335,738,000	195,724,006
2020-01-08	0.57	0.5712	0.576	0.5671	-0.14%	4542	149,379,000	85,465,782
2020-01-06	0.5728	0.572	0.5749	0.569	+0.21%	3576	75,471,000	43,109,409
2020-01-03	0.5684	0.5708	0.5714	0.5636	0.00%	3633	77,625,000	44,175,111

Архив котировок акции OGKB по годам

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