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)
2021-12-30	0.6233	0.635	0.6387	0.6233	+1.55%	3405	114,143,000	72,141,676
2021-12-29	0.6141	0.6253	0.6275	0.6139	+1.23%	2856	98,262,000	61,274,225
2021-12-28	0.6203	0.6177	0.6242	0.6171	-0.55%	3745	175,828,000	108,885,180
2021-12-27	0.6212	0.6211	0.6294	0.6182	-0.06%	3386	128,584,000	80,006,068
2021-12-24	0.6125	0.6215	0.6229	0.6065	+1.87%	4535	222,387,000	137,203,110
2021-12-23	0.6298	0.6101	0.6298	0.6076	-2.18%	3766	181,804,000	112,057,214
2021-12-22	0.62	0.6237	0.6327	0.6156	+0.97%	4786	252,360,000	157,988,454
2021-12-21	0.608	0.6177	0.6196	0.608	+2.27%	3805	207,297,000	127,733,495
2021-12-20	0.6101	0.604	0.6139	0.6014	-1.95%	3164	117,054,000	70,930,417
2021-12-17	0.6229	0.616	0.64	0.616	-2.33%	3986	165,979,000	103,848,054
2021-12-16	0.6186	0.6307	0.6318	0.6175	+2.97%	4245	131,696,000	82,674,020
2021-12-15	0.6053	0.6125	0.6199	0.597	+2.77%	5096	174,935,000	107,106,135
2021-12-14	0.58	0.596	0.601	0.58	+2.19%	6503	209,214,000	124,148,568
2021-12-13	0.623	0.5832	0.623	0.5806	-5.40%	7869	228,107,000	135,697,761
2021-12-10	0.6165	0.6165	0.6208	0.601	0.00%	4429	192,714,000	117,294,790
2021-12-09	0.5998	0.6165	0.6175	0.595	+3.09%	5806	234,961,000	143,160,799
2021-12-08	0.6001	0.598	0.6064	0.5957	-0.33%	5014	109,286,000	65,742,611
2021-12-07	0.602	0.6	0.609	0.5971	+0.17%	7198	224,037,000	134,940,362
2021-12-06	0.6001	0.599	0.6058	0.59	-0.18%	4738	89,323,000	53,464,111
2021-12-03	0.605	0.6001	0.6089	0.5969	-0.48%	5210	169,363,000	102,143,095
2021-12-02	0.607	0.603	0.6105	0.5985	-0.66%	8158	305,364,000	183,842,008
2021-12-01	0.6055	0.607	0.6126	0.597	+1.07%	8578	276,373,000	167,837,647
2021-11-30	0.595	0.6006	0.6138	0.5881	+0.43%	7907	335,434,000	203,017,667
2021-11-29	0.6169	0.598	0.6185	0.5895	-2.45%	13607	459,855,000	276,854,139
2021-11-26	0.6344	0.613	0.639	0.6066	-4.89%	11857	422,367,000	261,172,834
2021-11-25	0.6501	0.6445	0.6575	0.6435	-0.85%	3163	65,264,000	42,278,740
2021-11-24	0.6488	0.65	0.6512	0.636	+1.40%	6609	183,154,000	118,100,534
2021-11-23	0.6594	0.641	0.6709	0.63	-2.79%	15572	615,447,000	392,702,982
2021-11-22	0.6762	0.6594	0.6807	0.6553	-2.77%	7027	158,214,000	105,289,234
2021-11-19	0.6868	0.6782	0.6956	0.675	-0.99%	4953	118,694,000	80,881,026
2021-11-18	0.689	0.685	0.6902	0.6815	+0.15%	2939	58,388,000	40,038,364
2021-11-17	0.6826	0.684	0.6889	0.681	-0.54%	3740	89,884,000	61,557,449
2021-11-16	0.693	0.6877	0.6993	0.6827	-0.35%	7301	104,677,000	72,377,045
2021-11-15	0.6917	0.6901	0.6999	0.6881	-0.23%	3708	73,867,000	51,342,860
2021-11-12	0.6913	0.6917	0.6941	0.6857	-0.17%	3786	68,674,000	47,365,310
2021-11-11	0.6952	0.6929	0.7023	0.6895	-0.76%	4019	76,933,000	53,233,388
2021-11-10	0.7005	0.6982	0.7051	0.6953	-0.30%	2593	41,193,000	28,764,724
2021-11-09	0.7037	0.7003	0.7049	0.6997	-0.53%	2509	53,295,000	37,411,100
2021-11-08	0.7025	0.704	0.7154	0.7008	+0.24%	4028	71,773,000	50,598,532
2021-11-05	0.6989	0.7023	0.7038	0.6966	+0.83%	2219	60,429,000	42,378,115
2021-11-03	0.694	0.6965	0.7039	0.694	-0.91%	2685	54,020,000	37,688,038
2021-11-02	0.7032	0.7029	0.7097	0.6971	-0.51%	3473	79,898,000	56,130,807
2021-11-01	0.7002	0.7065	0.7098	0.692	+0.93%	5457	100,234,000	70,558,036
2021-10-29	0.7149	0.7	0.7149	0.6961	-1.02%	6639	139,817,000	98,575,818
2021-10-28	0.7451	0.7072	0.749	0.7	-5.09%	10538	322,679,000	229,512,841
2021-10-27	0.7365	0.7451	0.7492	0.7304	+1.21%	2992	66,691,000	49,434,401
2021-10-26	0.7508	0.7362	0.7579	0.7358	-2.48%	3918	88,949,000	66,031,055
2021-10-25	0.73	0.7549	0.7554	0.7237	+4.41%	6495	150,753,000	111,768,257
2021-10-22	0.752	0.723	0.7598	0.7171	-3.38%	6988	208,255,000	153,701,109
2021-10-21	0.76	0.7483	0.7693	0.746	-0.85%	6952	178,631,000	135,549,180
2021-10-20	0.756	0.7547	0.767	0.7427	-0.22%	6398	221,170,000	167,316,581
2021-10-19	0.729	0.7564	0.7588	0.7276	+4.45%	8434	268,789,000	201,255,522
2021-10-18	0.7171	0.7242	0.7387	0.714	+1.32%	4944	113,779,000	82,922,155
2021-10-15	0.7252	0.7148	0.7444	0.7099	-1.11%	7322	190,094,000	139,052,530
2021-10-14	0.7065	0.7228	0.7318	0.7054	+2.79%	8126	255,825,000	184,954,911
2021-10-13	0.7054	0.7032	0.709	0.6993	-0.31%	2425	52,377,000	36,850,465
2021-10-12	0.7017	0.7054	0.7067	0.6967	+0.34%	2421	50,057,000	35,149,334
2021-10-11	0.709	0.703	0.71	0.7013	+0.01%	2709	55,777,000	39,304,878
2021-10-08	0.7014	0.7029	0.7077	0.7014	+0.21%	2309	50,085,000	35,314,331
2021-10-07	0.6955	0.7014	0.704	0.6886	+0.67%	2685	76,625,000	53,358,692
2021-10-06	0.708	0.6967	0.7136	0.6933	-1.71%	3965	119,097,000	83,649,776
2021-10-05	0.6849	0.7088	0.7113	0.6821	+4.10%	4702	165,727,000	115,926,472
2021-10-04	0.674	0.6809	0.687	0.674	-0.44%	2553	50,876,000	34,697,722
2021-10-01	0.6888	0.6839	0.6888	0.6765	-0.45%	1974	50,456,000	34,438,422
2021-09-30	0.6777	0.687	0.6885	0.6749	+2.13%	2349	53,028,000	36,152,419
2021-09-29	0.672	0.6727	0.6794	0.6705	-0.55%	4221	72,414,000	48,803,554
2021-09-28	0.6849	0.6764	0.6849	0.6704	-0.32%	4160	107,985,000	73,036,061
2021-09-27	0.69	0.6786	0.69	0.6766	-1.22%	5829	116,914,000	79,529,304
2021-09-24	0.69	0.687	0.6945	0.6825	-0.30%	2312	48,141,000	33,049,604
2021-09-23	0.6799	0.6891	0.693	0.6799	+1.70%	3477	106,694,000	73,454,691
2021-09-22	0.6749	0.6776	0.683	0.6733	+0.92%	5396	102,487,000	69,559,548
2021-09-21	0.6768	0.6714	0.678	0.6697	0.00%	3539	74,987,000	50,464,593
2021-09-20	0.6789	0.6714	0.6789	0.67	-1.61%	5908	114,801,000	77,250,171
2021-09-17	0.6887	0.6824	0.6895	0.6821	-0.73%	3942	79,908,000	54,724,519
2021-09-16	0.6939	0.6874	0.6952	0.6852	-0.46%	3632	63,587,000	43,724,336
2021-09-15	0.6942	0.6906	0.6945	0.6895	+0.12%	3242	55,199,000	38,182,725
2021-09-14	0.691	0.6898	0.6979	0.689	-0.03%	4042	68,924,000	47,720,134
2021-09-13	0.6941	0.69	0.6941	0.688	-0.17%	4200	72,679,000	50,202,671
2021-09-10	0.7028	0.6912	0.7046	0.6905	-1.00%	5164	108,498,000	75,500,363
2021-09-09	0.703	0.6982	0.712	0.6953	-0.07%	5216	98,181,000	68,719,789
2021-09-08	0.7163	0.6987	0.7163	0.6963	-2.01%	5824	134,971,000	94,731,713
2021-09-07	0.7238	0.713	0.7289	0.7101	-1.49%	3528	81,080,000	57,919,098
2021-09-06	0.7255	0.7238	0.7295	0.7198	+0.39%	4700	71,369,000	51,757,064
2021-09-03	0.7185	0.721	0.7299	0.7163	+0.52%	4161	113,580,000	82,393,297
2021-09-02	0.7179	0.7173	0.7196	0.7093	+0.86%	2517	52,365,000	37,565,347
2021-09-01	0.7137	0.7112	0.7199	0.7112	+0.17%	3197	56,446,000	40,393,072
2021-08-31	0.706	0.71	0.7149	0.706	+0.61%	3419	91,169,000	64,864,599
2021-08-30	0.7079	0.7057	0.7084	0.7031	+0.51%	2386	39,446,000	27,837,008
2021-08-27	0.7059	0.7021	0.7071	0.7008	+0.11%	2084	47,353,000	33,268,716
2021-08-26	0.712	0.7013	0.715	0.7006	-1.48%	2673	44,434,000	31,327,055
2021-08-25	0.7054	0.7118	0.7132	0.7017	+1.30%	2598	50,565,000	35,860,677
2021-08-24	0.69	0.7027	0.7059	0.689	+2.58%	3192	88,519,000	61,875,358
2021-08-23	0.69	0.685	0.6934	0.685	-0.44%	4204	86,114,000	59,383,932
2021-08-20	0.686	0.688	0.6914	0.686	+0.70%	2183	39,624,000	27,293,100
2021-08-19	0.697	0.6832	0.6997	0.6832	-2.55%	3658	89,348,000	61,522,185
2021-08-18	0.709	0.7011	0.7119	0.6974	-0.96%	2630	68,145,000	47,878,278
2021-08-17	0.7034	0.7079	0.7088	0.7001	+1.26%	2458	59,612,000	42,048,010
2021-08-16	0.701	0.6991	0.7037	0.6956	-0.43%	2844	46,653,000	32,628,227
2021-08-13	0.709	0.7021	0.709	0.6992	-0.10%	2543	55,207,000	38,846,235
2021-08-12	0.708	0.7028	0.7189	0.6956	-0.30%	6243	162,061,000	114,556,138
2021-08-11	0.6988	0.7049	0.7064	0.695	+0.87%	4299	99,206,000	69,595,982
2021-08-10	0.6901	0.6988	0.6988	0.6825	+1.98%	5053	111,703,000	77,103,836
2021-08-09	0.6755	0.6852	0.6925	0.6734	+1.77%	7856	178,558,000	121,878,029
2021-08-06	0.672	0.6733	0.6741	0.6677	+0.79%	2995	101,246,000	67,822,149
2021-08-05	0.6695	0.668	0.6709	0.6659	+0.23%	3293	61,627,000	41,221,502
2021-08-04	0.667	0.6665	0.673	0.6653	+0.17%	5575	102,919,000	68,648,739
2021-08-03	0.681	0.6654	0.6816	0.6653	-2.15%	7910	148,515,000	99,511,758
2021-08-02	0.6813	0.68	0.6817	0.6734	+0.71%	4326	129,358,000	87,839,952
2021-07-30	0.6771	0.6752	0.6835	0.6713	-0.78%	5840	148,191,000	100,085,397
2021-07-29	0.6964	0.6805	0.6998	0.68	-2.09%	5867	185,493,000	127,219,158
2021-07-28	0.681	0.695	0.705	0.6795	+2.30%	5444	200,770,000	139,561,009
2021-07-27	0.6791	0.6794	0.6873	0.677	-0.38%	2442	55,012,000	37,525,982
2021-07-26	0.6733	0.682	0.69	0.6731	+0.44%	2991	73,908,000	50,582,623
2021-07-23	0.6739	0.679	0.6819	0.6737	+0.74%	3452	68,304,000	46,351,655
2021-07-22	0.6779	0.674	0.6855	0.666	-0.44%	5933	118,612,000	80,200,603
2021-07-21	0.6875	0.677	0.6903	0.6767	-0.76%	5534	122,347,000	83,379,382
2021-07-20	0.6806	0.6822	0.6948	0.6769	+0.62%	6117	120,128,000	82,134,683
2021-07-19	0.695	0.678	0.7008	0.6757	-2.57%	6355	146,712,000	100,805,269
2021-07-16	0.695	0.6959	0.7069	0.695	-0.37%	4842	91,253,000	63,721,181
2021-07-15	0.7146	0.6985	0.7168	0.6976	-2.42%	6111	135,864,000	95,761,201
2021-07-14	0.72	0.7158	0.7268	0.7158	-0.82%	2820	57,403,000	41,297,774
2021-07-13	0.7215	0.7217	0.722	0.716	+0.82%	2449	31,611,000	22,747,253
2021-07-12	0.718	0.7158	0.7222	0.7153	-0.20%	3464	61,008,000	43,793,754
2021-07-09	0.7275	0.7172	0.7363	0.7122	-1.28%	4888	119,331,000	86,446,003
2021-07-08	0.7321	0.7265	0.7383	0.7254	-0.72%	2450	44,818,000	32,653,985
2021-07-07	0.735	0.7318	0.7376	0.728	+0.07%	3431	50,923,000	37,269,386
2021-07-06	0.736	0.7313	0.7407	0.731	-0.45%	2974	70,753,000	52,042,202
2021-07-05	0.7396	0.7346	0.7471	0.7346	-0.86%	4227	87,655,000	64,927,281
2021-07-02	0.7353	0.741	0.744	0.7331	+0.82%	3341	87,809,000	64,814,702
2021-07-01	0.7325	0.735	0.7383	0.728	-6.36%	11793	320,035,000	235,019,134
2021-06-30	0.794	0.7849	0.7944	0.7811	-0.61%	6981	270,609,000	212,640,800
2021-06-29	0.802	0.7897	0.8057	0.7882	-1.66%	7472	236,136,000	187,312,171
2021-06-28	0.801	0.803	0.81	0.801	+0.32%	3910	113,371,000	91,329,182
2021-06-25	0.8001	0.8004	0.8044	0.799	-0.19%	3250	85,347,000	68,379,850
2021-06-24	0.8091	0.8019	0.8097	0.7989	-0.30%	4192	99,506,000	79,932,332
2021-06-23	0.8061	0.8043	0.8144	0.8043	-0.06%	3724	96,388,000	77,893,996
2021-06-22	0.8037	0.8048	0.814	0.8032	+0.24%	5149	120,512,000	97,278,215
2021-06-21	0.8069	0.8029	0.818	0.7988	-0.63%	5621	192,192,000	154,523,996
2021-06-18	0.8244	0.808	0.8279	0.808	-1.94%	4365	137,627,000	112,249,167
2021-06-17	0.825	0.824	0.833	0.821	-0.60%	2259	57,357,000	47,444,584
2021-06-16	0.8293	0.829	0.8353	0.8263	-0.06%	2294	53,191,000	44,213,106
2021-06-15	0.8302	0.8295	0.836	0.8284	-0.08%	2375	49,772,000	41,439,698
2021-06-14	0.8282	0.8302	0.8325	0.8265	+0.27%	2663	33,142,000	27,507,733
2021-06-11	0.8296	0.828	0.8335	0.826	-0.24%	2283	37,428,000	31,049,850
2021-06-10	0.8338	0.83	0.8338	0.827	0.00%	2386	46,692,000	38,731,545
2021-06-09	0.8324	0.83	0.8365	0.8287	+0.23%	2325	49,197,000	40,958,221
2021-06-08	0.8349	0.8281	0.8362	0.8241	-0.13%	3316	51,721,000	43,022,160
2021-06-07	0.8303	0.8292	0.8415	0.8275	-0.55%	3757	68,132,000	56,751,647
2021-06-04	0.8304	0.8338	0.8397	0.8285	+0.31%	5837	91,493,000	76,265,375
2021-06-03	0.833	0.8312	0.8368	0.8282	-0.20%	3770	60,347,000	50,217,985
2021-06-02	0.8296	0.8329	0.833	0.8252	+0.60%	3955	45,862,000	38,048,240
2021-06-01	0.8285	0.8279	0.8302	0.822	+0.72%	2587	36,342,000	30,055,427
2021-05-31	0.8224	0.822	0.8312	0.8189	+0.38%	3841	68,278,000	56,335,176
2021-05-28	0.8157	0.8189	0.8218	0.81	+0.23%	2801	39,524,000	32,322,241
2021-05-27	0.8249	0.817	0.8249	0.817	-0.67%	2898	151,697,000	124,125,625
2021-05-26	0.82	0.8225	0.8269	0.8185	+0.02%	2203	59,555,000	48,877,768
2021-05-25	0.8328	0.8223	0.8368	0.822	-1.73%	3464	105,070,000	87,025,921
2021-05-24	0.8155	0.8368	0.8368	0.8155	+2.61%	2763	71,921,000	59,363,347
2021-05-21	0.8299	0.8155	0.8349	0.8152	-1.43%	2765	82,069,000	67,380,006
2021-05-20	0.836	0.8273	0.842	0.8222	-0.05%	3362	87,851,000	73,032,323
2021-05-19	0.8291	0.8277	0.836	0.8122	-0.40%	3492	85,355,000	70,472,703
2021-05-18	0.814	0.831	0.8333	0.813	+1.98%	2411	55,025,000	45,306,295
2021-05-17	0.82	0.8149	0.8266	0.8115	+0.26%	1417	19,040,000	15,535,480
2021-05-14	0.8108	0.8128	0.8213	0.8102	-0.20%	2566	29,623,000	24,168,704
2021-05-13	0.8245	0.8144	0.8276	0.8085	-0.68%	2587	63,400,000	51,757,699
2021-05-12	0.81	0.82	0.825	0.81	+1.11%	1469	22,608,000	18,550,883
2021-05-11	0.826	0.811	0.8287	0.8101	-1.51%	2108	59,370,000	48,474,736
2021-05-10	0.8368	0.8234	0.838	0.8226	-1.45%	2576	40,133,000	33,392,603
2021-05-07	0.8251	0.8355	0.8377	0.8251	+0.81%	1435	30,048,000	25,044,299
2021-05-06	0.8309	0.8288	0.8364	0.821	+0.30%	1832	21,561,000	17,845,389
2021-05-05	0.82	0.8263	0.832	0.819	+0.84%	2273	43,296,000	35,812,216
2021-05-04	0.791	0.8194	0.8194	0.791	+3.72%	2462	47,916,000	38,671,118
2021-04-30	0.8198	0.79	0.8198	0.79	-2.97%	4117	163,031,000	130,096,944
2021-04-29	0.82	0.8142	0.828	0.8105	-0.66%	1861	47,923,000	39,050,144
2021-04-28	0.828	0.8196	0.8283	0.8162	-0.47%	1641	34,415,000	28,274,924
2021-04-27	0.844	0.8235	0.8449	0.8214	-2.23%	2200	63,577,000	52,828,335
2021-04-26	0.83	0.8423	0.8432	0.8281	+1.73%	3083	76,852,000	64,448,822
2021-04-23	0.82	0.828	0.83	0.8156	+0.93%	1673	39,716,000	32,725,577
2021-04-22	0.8319	0.8204	0.8319	0.819	-1.30%	1709	33,495,000	27,575,865
2021-04-21	0.823	0.8312	0.833	0.821	+1.00%	1680	53,552,000	44,351,584
2021-04-20	0.827	0.823	0.833	0.817	-0.12%	2494	68,283,000	56,322,000
2021-04-19	0.817	0.824	0.829	0.8111	+1.13%	3259	79,666,000	65,431,254
2021-04-16	0.8021	0.8148	0.8148	0.7999	+1.61%	2609	109,735,000	88,493,507
2021-04-15	0.7819	0.8019	0.8173	0.7815	+0.82%	3983	103,933,000	82,981,965
2021-04-14	0.787	0.7954	0.799	0.7853	+1.45%	2444	63,577,000	50,372,221
2021-04-13	0.7851	0.784	0.7897	0.78	-0.58%	2051	44,903,000	35,211,592
2021-04-12	0.7831	0.7886	0.7918	0.7818	+0.08%	2065	24,662,000	19,441,526
2021-04-09	0.788	0.788	0.7906	0.7834	+0.19%	1920	34,139,000	26,841,150
2021-04-08	0.7888	0.7865	0.7938	0.7835	-0.06%	1836	49,266,000	38,808,901
2021-04-07	0.7795	0.787	0.789	0.775	+0.56%	4322	43,255,000	33,863,814
2021-04-06	0.7846	0.7826	0.7846	0.7788	0.00%	2069	35,138,000	27,457,769
2021-04-05	0.7944	0.7826	0.7959	0.776	-1.50%	9359	112,564,000	88,103,015
2021-04-02	0.79	0.7945	0.7952	0.7859	+0.98%	2147	46,016,000	36,373,949
2021-04-01	0.787	0.7868	0.79	0.783	-0.15%	2190	34,288,000	26,987,925
2021-03-31	0.79	0.788	0.79	0.784	-0.25%	2042	31,755,000	24,957,646
2021-03-30	0.7804	0.79	0.79	0.7783	+1.27%	2750	45,782,000	35,845,197
2021-03-29	0.7869	0.7801	0.7918	0.7749	-0.81%	4422	122,833,000	95,773,247
2021-03-26	0.7947	0.7865	0.7959	0.7822	-0.54%	2435	68,017,000	53,527,975
2021-03-25	0.7898	0.7908	0.7928	0.785	+0.65%	1877	39,509,000	31,156,429
2021-03-24	0.7991	0.7857	0.7997	0.7831	-1.29%	2301	67,139,000	52,954,777
2021-03-23	0.8012	0.796	0.8058	0.7882	-0.65%	2283	43,203,000	34,379,637
2021-03-22	0.7861	0.8012	0.8015	0.7803	+2.57%	3467	52,938,000	42,046,817
2021-03-19	0.7865	0.7811	0.791	0.7804	-1.13%	4002	103,130,000	81,011,985
2021-03-18	0.79	0.79	0.7999	0.785	+0.28%	2615	46,825,000	37,190,436
2021-03-17	0.7945	0.7878	0.8045	0.7874	-1.48%	2432	57,564,000	45,765,799
2021-03-16	0.7981	0.7996	0.8034	0.795	+0.20%	2364	32,928,000	26,333,048
2021-03-15	0.7978	0.798	0.8034	0.7942	+0.04%	3069	49,476,000	39,482,751
2021-03-12	0.7993	0.7977	0.805	0.791	-0.36%	2495	46,270,000	36,855,931
2021-03-11	0.804	0.8006	0.8118	0.7965	-0.74%	2857	56,355,000	45,230,595
2021-03-10	0.7913	0.8066	0.8093	0.7897	+2.15%	3722	87,642,000	70,368,391
2021-03-09	0.786	0.7896	0.7933	0.786	+0.89%	2836	36,377,000	28,719,637
2021-03-05	0.7775	0.7826	0.7843	0.7752	+0.23%	2119	41,058,000	31,974,058
2021-03-04	0.7898	0.7808	0.7899	0.7753	-0.79%	2823	56,461,000	44,115,123
2021-03-03	0.796	0.787	0.8024	0.7851	-1.39%	3753	84,746,000	67,285,018
2021-03-02	0.8024	0.7981	0.8024	0.7925	-0.54%	2273	53,257,000	42,409,921
2021-03-01	0.7842	0.8024	0.8032	0.7825	+2.92%	2962	78,947,000	62,948,630
2021-02-26	0.7795	0.7796	0.7878	0.772	-0.59%	3010	70,109,000	54,750,139
2021-02-25	0.7859	0.7842	0.7898	0.7811	+0.47%	2056	23,955,000	18,815,034
2021-02-24	0.7876	0.7805	0.793	0.778	-1.27%	2720	51,582,000	40,466,619
2021-02-22	0.8029	0.7905	0.8045	0.79	-1.50%	1840	34,119,000	27,122,316
2021-02-20	0.7893	0.8025	0.805	0.7893	+1.75%	1862	22,894,000	18,250,024
2021-02-19	0.785	0.7887	0.7899	0.7716	+0.47%	3493	76,262,000	59,642,769
2021-02-18	0.793	0.785	0.795	0.7811	+0.01%	3035	62,301,000	49,199,199
2021-02-17	0.8102	0.7849	0.815	0.7839	-3.60%	3865	180,772,000	144,228,761
2021-02-16	0.8127	0.8142	0.8167	0.8063	+0.27%	3106	77,580,000	62,840,759
2021-02-15	0.7951	0.812	0.82	0.7951	+2.14%	6082	191,214,000	154,932,851
2021-02-12	0.792	0.795	0.7959	0.782	+0.19%	1623	40,695,000	32,065,073
2021-02-11	0.7859	0.7935	0.795	0.7812	+0.80%	1788	54,474,000	42,935,510
2021-02-10	0.789	0.7872	0.795	0.7835	-0.35%	1937	80,072,000	63,238,365
2021-02-09	0.799	0.79	0.7997	0.7885	-1.06%	2112	81,229,000	64,405,536
2021-02-08	0.7915	0.7985	0.7986	0.7833	+1.33%	2311	59,953,000	47,579,295
2021-02-05	0.788	0.788	0.7929	0.78	+0.18%	1235	31,186,000	24,453,938
2021-02-04	0.7801	0.7866	0.7934	0.7801	-0.08%	1834	66,055,000	52,012,166
2021-02-03	0.7807	0.7872	0.7896	0.7716	+0.66%	2364	58,277,000	45,683,479
2021-02-02	0.766	0.782	0.782	0.766	+2.09%	2608	79,953,000	62,026,842
2021-02-01	0.7569	0.766	0.7683	0.7542	+0.46%	2400	80,482,000	61,315,051
2021-01-29	0.7816	0.7625	0.7856	0.7605	-3.14%	4697	192,262,000	147,593,534
2021-01-28	0.7901	0.7872	0.7905	0.773	-0.66%	3070	98,745,000	77,297,978
2021-01-27	0.7935	0.7924	0.8	0.7826	+1.01%	5063	193,303,000	153,393,458
2021-01-26	0.7773	0.7845	0.786	0.7694	+1.16%	2575	93,840,000	72,862,042
2021-01-25	0.764	0.7755	0.7777	0.7625	+1.89%	2420	73,332,000	56,588,248
2021-01-22	0.7651	0.7611	0.7686	0.7522	-1.08%	3895	150,566,000	114,412,396
2021-01-21	0.7823	0.7694	0.7945	0.7661	-1.94%	4093	147,791,000	114,895,848
2021-01-20	0.7889	0.7846	0.795	0.777	+0.42%	3198	121,633,000	95,887,886
2021-01-19	0.773	0.7813	0.7899	0.7679	+1.59%	4127	119,400,000	93,470,699
2021-01-18	0.7601	0.7691	0.7732	0.76	+0.77%	2021	63,880,000	48,952,910
2021-01-15	0.7685	0.7632	0.7842	0.7602	-0.93%	3520	100,763,000	77,801,007
2021-01-14	0.763	0.7704	0.7735	0.7556	+1.16%	3419	101,468,000	77,498,243
2021-01-13	0.7902	0.7616	0.7999	0.76	-4.33%	5979	216,926,000	167,209,146
2021-01-12	0.788	0.7961	0.8015	0.772	+1.03%	6870	262,891,000	207,302,479
2021-01-11	0.743	0.788	0.788	0.7405	+5.46%	8458	289,197,000	223,544,352
2021-01-08	0.7488	0.7472	0.7488	0.7385	+0.58%	2546	61,142,000	45,475,691
2021-01-06	0.7388	0.7429	0.755	0.7344	+0.55%	3866	84,239,000	62,527,905
2021-01-05	0.7264	0.7388	0.74	0.7263	+1.07%	6443	124,449,000	91,210,496
2021-01-04	0.7307	0.731	0.7415	0.7251	0.00%	4784	149,293,000	109,184,988

Архив котировок акции OGKB по годам

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