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)
2023-12-29	0.5402	0.5548	0.5551	0.5402	+2.72%	5779	103,653,000	56,723,801
2023-12-28	0.5499	0.5401	0.5506	0.5401	-1.48%	4408	112,757,000	61,354,194
2023-12-27	0.5536	0.5482	0.5567	0.5461	-0.98%	4160	114,767,000	63,230,570
2023-12-26	0.5665	0.5536	0.5699	0.5401	-2.05%	6570	200,140,000	111,257,300
2023-12-25	0.5779	0.5652	0.5834	0.5624	-1.72%	7519	147,394,000	84,166,530
2023-12-22	0.577	0.5751	0.5849	0.5702	+0.05%	4556	132,832,000	76,726,625
2023-12-21	0.5621	0.5748	0.5758	0.5519	+2.30%	4950	170,597,000	96,166,703
2023-12-20	0.5721	0.5619	0.5733	0.5587	-1.78%	3470	85,856,000	48,506,744
2023-12-19	0.5687	0.5721	0.5802	0.5617	+0.60%	4477	147,383,000	84,288,529
2023-12-18	0.5563	0.5687	0.573	0.5544	+3.16%	6126	185,860,000	105,164,832
2023-12-15	0.536	0.5513	0.5545	0.5355	+2.66%	4275	162,825,000	88,730,415
2023-12-14	0.5356	0.537	0.5418	0.534	+0.26%	2891	100,492,000	53,954,796
2023-12-13	0.536	0.5356	0.5391	0.5305	+0.21%	2693	82,408,000	44,039,410
2023-12-12	0.5315	0.5345	0.5421	0.525	+0.64%	6184	145,089,000	77,500,405
2023-12-11	0.5454	0.5311	0.5472	0.523	-2.62%	8275	229,996,000	123,027,291
2023-12-08	0.5425	0.5454	0.5485	0.5391	+0.59%	2408	61,614,000	33,524,744
2023-12-07	0.5325	0.5422	0.5435	0.5325	+1.55%	4817	122,446,000	65,861,595
2023-12-06	0.5516	0.5339	0.5596	0.533	-2.91%	9647	222,023,000	120,035,804
2023-12-05	0.5357	0.5499	0.565	0.5226	+3.02%	11085	315,827,000	168,816,508
2023-12-04	0.558	0.5338	0.558	0.5326	-4.68%	13373	248,274,000	135,316,050
2023-12-01	0.5501	0.56	0.565	0.5501	+1.80%	10894	198,732,000	111,003,881
2023-11-30	0.546	0.5501	0.5607	0.5429	+0.59%	6439	129,250,000	71,486,940
2023-11-29	0.549	0.5469	0.5664	0.5456	-0.38%	5016	171,041,000	95,195,329
2023-11-28	0.5303	0.549	0.5544	0.5302	+2.98%	7740	217,584,000	118,447,145
2023-11-27	0.5561	0.5331	0.5569	0.5308	-3.89%	9205	231,911,000	125,381,031
2023-11-24	0.566	0.5547	0.5726	0.5512	-1.94%	6550	177,215,000	98,935,657
2023-11-23	0.5752	0.5657	0.577	0.5643	-1.82%	3523	70,037,000	40,002,269
2023-11-22	0.581	0.5762	0.5827	0.5757	-0.47%	2386	51,512,000	29,826,232
2023-11-21	0.575	0.5789	0.5836	0.5727	+0.68%	3840	73,937,000	42,688,901
2023-11-20	0.5751	0.575	0.5806	0.5731	+0.40%	3334	89,387,000	51,510,153
2023-11-17	0.5745	0.5727	0.589	0.5722	-0.35%	4113	118,411,000	68,593,311
2023-11-16	0.5786	0.5747	0.5951	0.5712	-0.66%	6408	168,506,000	98,025,064
2023-11-15	0.5616	0.5785	0.5875	0.559	+2.94%	9212	260,669,000	149,540,047
2023-11-14	0.5755	0.562	0.5794	0.5616	-2.53%	8112	218,228,000	124,467,264
2023-11-13	0.5882	0.5766	0.5885	0.576	-2.02%	9137	164,723,000	95,762,760
2023-11-10	0.5878	0.5885	0.591	0.5878	-0.25%	2474	53,622,000	31,579,750
2023-11-09	0.5899	0.59	0.598	0.588	+0.02%	7807	138,236,000	81,918,496
2023-11-08	0.5905	0.5899	0.5937	0.5888	-0.15%	2472	57,070,000	33,732,078
2023-11-07	0.5928	0.5908	0.5939	0.5891	-0.39%	2127	44,193,000	26,126,382
2023-11-06	0.59	0.5931	0.5947	0.59	+0.51%	2184	34,179,000	20,254,257
2023-11-03	0.5959	0.5901	0.5973	0.5873	-0.97%	3831	102,505,000	60,493,081
2023-11-02	0.595	0.5959	0.599	0.592	+0.46%	4374	89,449,000	53,311,652
2023-11-01	0.5885	0.5932	0.5961	0.586	+0.80%	3642	121,890,000	71,910,397
2023-10-31	0.5953	0.5885	0.5963	0.588	-1.14%	4719	140,323,000	82,728,035
2023-10-30	0.5971	0.5953	0.6035	0.5911	-0.77%	4591	125,051,000	74,685,608
2023-10-27	0.606	0.5999	0.6127	0.5864	-0.84%	8949	328,754,000	196,560,760
2023-10-26	0.627	0.605	0.6297	0.6035	-3.34%	8191	292,569,000	179,237,053
2023-10-25	0.6269	0.6259	0.6354	0.6217	+0.14%	7203	220,513,000	138,814,633
2023-10-24	0.63	0.625	0.63	0.6188	-0.40%	5442	168,135,000	104,868,771
2023-10-23	0.6173	0.6275	0.6329	0.6137	+1.65%	13762	473,529,000	295,348,552
2023-10-20	0.5984	0.6173	0.6222	0.5961	+2.93%	14571	360,557,000	219,747,701
2023-10-19	0.5986	0.5997	0.6021	0.5852	-0.22%	13331	246,227,000	146,712,868
2023-10-18	0.605	0.601	0.6081	0.598	-0.66%	8452	140,435,000	84,646,680
2023-10-17	0.605	0.605	0.6065	0.598	0.00%	10144	186,282,000	112,376,494
2023-10-16	0.5958	0.605	0.6074	0.5903	+1.54%	17096	356,393,000	213,984,742
2023-10-13	0.608	0.5958	0.6161	0.588	-2.09%	18507	818,043,000	486,951,866
2023-10-12	0.5936	0.6085	0.614	0.5852	+2.51%	8433	296,853,000	179,305,893
2023-10-11	0.583	0.5936	0.618	0.5813	+1.47%	22676	838,610,000	504,917,674
2023-10-10	0.5787	0.585	0.5893	0.5776	+0.64%	9439	219,530,000	127,780,755
2023-10-09	0.5765	0.5813	0.5932	0.5726	-0.03%	11047	313,879,000	182,458,020
2023-10-06	0.5889	0.5815	0.5897	0.572	-0.89%	8997	279,744,000	161,965,089
2023-10-05	0.5874	0.5867	0.5937	0.5835	+0.03%	8059	180,645,000	106,348,187
2023-10-04	0.5835	0.5865	0.5898	0.5767	+0.26%	9059	263,887,000	153,905,093
2023-10-03	0.6005	0.585	0.6019	0.5781	-2.82%	12930	441,000,000	259,730,605
2023-10-02	0.6125	0.602	0.6125	0.6014	-1.39%	8712	170,459,000	103,386,333
2023-09-29	0.6158	0.6105	0.6276	0.6071	-0.55%	6390	228,142,000	140,684,162
2023-09-28	0.6079	0.6139	0.6196	0.6015	+1.50%	10101	307,718,000	187,607,959
2023-09-27	0.605	0.6048	0.6098	0.5961	0.00%	8680	287,244,000	173,302,859
2023-09-26	0.606	0.6048	0.6113	0.6	-0.93%	6965	185,035,000	111,852,331
2023-09-25	0.6147	0.6105	0.6208	0.6004	-0.68%	6488	230,407,000	140,252,149
2023-09-22	0.5955	0.6147	0.6394	0.593	+2.84%	12150	353,925,000	216,687,695
2023-09-21	0.5934	0.5977	0.6017	0.5799	+0.74%	8095	325,551,000	192,643,594
2023-09-20	0.6037	0.5933	0.6096	0.5751	-1.72%	22229	760,776,000	450,777,070
2023-09-19	0.644	0.6037	0.6493	0.602	-6.55%	19809	703,078,000	434,484,774
2023-09-18	0.649	0.646	0.6542	0.6391	+0.17%	8398	188,741,000	122,185,918
2023-09-15	0.6378	0.6449	0.6495	0.625	+1.54%	13248	397,132,000	251,895,091
2023-09-14	0.6675	0.6351	0.6675	0.6115	-4.65%	21234	650,862,000	416,161,368
2023-09-13	0.684	0.6661	0.685	0.662	-2.22%	7328	282,563,000	190,074,274
2023-09-12	0.6617	0.6812	0.6825	0.6583	+3.49%	10710	280,071,000	188,282,879
2023-09-11	0.68	0.6582	0.6828	0.655	-3.76%	15973	370,967,000	247,809,609
2023-09-08	0.6947	0.6839	0.6962	0.6782	-1.48%	13422	407,288,000	279,055,974
2023-09-07	0.705	0.6942	0.7099	0.6853	-1.64%	30437	1,191,721,000	828,447,293
2023-09-06	0.7218	0.7058	0.7535	0.7	-2.22%	92666	4,553,430,000	3,307,730,296
2023-09-05	0.6845	0.7218	0.739	0.6523	+5.88%	70720	3,343,290,000	2,361,110,401
2023-09-04	0.672	0.6817	0.6848	0.668	+0.86%	12077	336,044,000	227,065,944
2023-09-01	0.6778	0.6759	0.6797	0.6733	-0.19%	4616	113,921,000	77,027,494
2023-08-31	0.6918	0.6772	0.6922	0.6715	-0.46%	9406	261,070,000	176,969,027
2023-08-30	0.6872	0.6803	0.699	0.67	-0.60%	21547	993,613,000	677,749,485
2023-08-29	0.6771	0.6844	0.705	0.6728	+0.80%	18263	789,039,000	545,595,177
2023-08-28	0.6721	0.679	0.6816	0.6721	+0.91%	6481	103,903,000	70,416,424
2023-08-25	0.6758	0.6729	0.6785	0.6709	-0.27%	2466	39,358,000	26,533,754
2023-08-24	0.6701	0.6747	0.677	0.6683	+0.69%	5023	70,009,000	47,105,496
2023-08-23	0.6797	0.6701	0.6797	0.6681	-1.40%	6734	89,209,000	60,154,943
2023-08-22	0.674	0.6796	0.6818	0.6702	+0.89%	4329	102,468,000	69,335,033
2023-08-21	0.679	0.6736	0.683	0.6683	-0.50%	6528	142,427,000	96,192,335
2023-08-18	0.6783	0.677	0.68	0.6728	-0.19%	2884	46,536,000	31,474,591
2023-08-17	0.6698	0.6783	0.6799	0.6642	+1.51%	4021	63,083,000	42,280,551
2023-08-16	0.6765	0.6682	0.6775	0.6627	-1.11%	9264	167,877,000	112,383,648
2023-08-15	0.675	0.6757	0.6838	0.6702	-0.16%	5349	91,968,000	62,170,736
2023-08-14	0.6916	0.6768	0.6925	0.675	-1.53%	7622	157,245,000	107,851,096
2023-08-11	0.688	0.6873	0.692	0.683	+0.07%	6455	129,911,000	89,406,083
2023-08-10	0.6852	0.6868	0.6887	0.6806	+0.26%	6407	117,075,000	80,228,827
2023-08-09	0.6814	0.685	0.6912	0.6798	+0.85%	7819	166,903,000	114,332,190
2023-08-08	0.6759	0.6792	0.6892	0.6632	0.00%	9403	267,785,000	181,093,606
2023-08-07	0.68	0.6792	0.6844	0.6703	-0.26%	11201	207,795,000	141,194,993
2023-08-04	0.69	0.681	0.6952	0.67	-1.30%	14007	340,567,000	233,084,862
2023-08-03	0.6887	0.69	0.692	0.6825	+0.19%	7424	216,994,000	149,381,928
2023-08-02	0.6929	0.6887	0.6932	0.685	-0.36%	7139	244,741,000	168,877,012
2023-08-01	0.6932	0.6912	0.6985	0.6884	-0.19%	7883	240,534,000	166,564,562
2023-07-31	0.6835	0.6925	0.6932	0.6817	+1.58%	10171	234,226,000	161,717,511
2023-07-28	0.6843	0.6817	0.6843	0.681	-0.41%	5055	101,888,000	69,493,602
2023-07-27	0.6861	0.6845	0.6861	0.6807	-0.07%	7370	109,658,000	74,951,723
2023-07-26	0.686	0.685	0.6899	0.6802	-0.58%	6011	94,108,000	64,501,913
2023-07-25	0.6878	0.689	0.6898	0.6818	+0.48%	10058	139,728,000	95,961,541
2023-07-24	0.6772	0.6857	0.6885	0.6772	+0.38%	9921	156,813,000	107,262,048
2023-07-21	0.6798	0.6831	0.6845	0.673	+0.50%	7552	101,275,000	68,891,748
2023-07-20	0.6924	0.6797	0.697	0.6707	-1.59%	13093	238,127,000	162,280,561
2023-07-19	0.6858	0.6907	0.6931	0.6809	+1.13%	14225	334,464,000	230,873,460
2023-07-18	0.6712	0.683	0.6856	0.6703	+1.76%	15284	402,267,000	273,569,100
2023-07-17	0.6705	0.6712	0.677	0.6689	+0.09%	9738	169,843,000	114,358,847
2023-07-14	0.6715	0.6706	0.6732	0.6675	+0.01%	4310	78,054,000	52,371,550
2023-07-13	0.68	0.6705	0.6895	0.666	-0.96%	9705	243,528,000	164,566,434
2023-07-12	0.6685	0.677	0.6797	0.667	+1.23%	9639	299,613,000	202,280,039
2023-07-11	0.67	0.6688	0.6723	0.6634	0.00%	5647	94,793,000	63,412,190
2023-07-10	0.6695	0.6688	0.6788	0.6611	0.00%	12555	218,592,000	146,481,065
2023-07-07	0.637	0.6688	0.6728	0.6303	-5.07%	33507	1,254,050,000	822,242,547
2023-07-06	0.7181	0.7045	0.7202	0.7032	-2.19%	19276	726,948,000	515,205,227
2023-07-05	0.7143	0.7203	0.7212	0.7126	+0.47%	7768	202,608,000	145,241,517
2023-07-04	0.7228	0.7169	0.7296	0.7135	-1.08%	11979	282,196,000	202,740,738
2023-07-03	0.7436	0.7247	0.7438	0.722	-2.21%	11770	293,903,000	215,386,792
2023-06-30	0.7479	0.7411	0.7508	0.738	-0.42%	11271	228,299,000	169,978,098
2023-06-29	0.7459	0.7442	0.7482	0.735	+0.16%	7495	140,412,000	104,175,719
2023-06-28	0.7499	0.743	0.752	0.731	-0.56%	12346	247,958,000	184,474,687
2023-06-27	0.74	0.7472	0.7478	0.7377	+1.45%	4760	122,287,000	90,952,053
2023-06-26	0.7301	0.7365	0.7446	0.723	+0.97%	8071	171,877,000	126,268,417
2023-06-23	0.7441	0.7294	0.7473	0.7212	-2.23%	11859	206,180,000	152,168,919
2023-06-22	0.7589	0.746	0.7589	0.741	-1.52%	6561	147,012,000	110,458,013
2023-06-21	0.75	0.7575	0.7585	0.74	+1.30%	8117	230,483,000	173,076,451
2023-06-20	0.7609	0.7478	0.7609	0.7313	-1.11%	9687	254,128,000	190,039,305
2023-06-19	0.7464	0.7562	0.761	0.7437	+1.61%	15335	400,552,000	301,962,869
2023-06-16	0.7465	0.7442	0.747	0.741	-0.24%	4911	112,305,000	83,496,858
2023-06-15	0.7439	0.746	0.7474	0.7379	+0.48%	6340	150,634,000	111,869,358
2023-06-14	0.7417	0.7424	0.7476	0.731	+0.41%	12880	397,002,000	294,452,819
2023-06-13	0.72	0.7394	0.7395	0.7189	+2.87%	9998	298,490,000	218,481,436
2023-06-09	0.719	0.7188	0.7239	0.7171	-0.13%	4297	89,165,000	64,252,887
2023-06-08	0.7172	0.7197	0.7219	0.7156	+0.59%	3708	87,750,000	63,086,380
2023-06-07	0.7146	0.7155	0.722	0.7104	+0.13%	6197	177,146,000	127,083,053
2023-06-06	0.708	0.7146	0.718	0.7028	+0.56%	6325	132,664,000	94,048,296
2023-06-05	0.7229	0.7106	0.7238	0.7032	-1.25%	8990	183,305,000	131,037,231
2023-06-02	0.7125	0.7196	0.724	0.7054	+0.78%	9075	228,257,000	162,466,148
2023-06-01	0.7248	0.714	0.725	0.7006	-1.39%	13775	308,899,000	220,031,307
2023-05-31	0.72	0.7241	0.725	0.718	+0.47%	5684	124,395,000	89,841,281
2023-05-30	0.7238	0.7207	0.7299	0.72	-0.81%	12015	228,246,000	165,204,088
2023-05-29	0.7278	0.7266	0.7327	0.7112	+0.11%	17489	406,969,000	294,400,978
2023-05-26	0.7748	0.7258	0.794	0.7096	-6.59%	63456	2,129,637,000	1,569,824,742
2023-05-25	0.763	0.777	0.7799	0.7611	+1.86%	14297	355,163,000	274,775,232
2023-05-24	0.7677	0.7628	0.7731	0.758	-0.66%	8426	160,861,000	122,702,426
2023-05-23	0.769	0.7679	0.7748	0.7532	-0.31%	9034	287,534,000	219,118,768
2023-05-22	0.79	0.7703	0.79	0.7557	-0.44%	12333	286,913,000	220,952,999
2023-05-19	0.7685	0.7737	0.7797	0.7578	+0.85%	8055	198,077,000	152,221,873
2023-05-18	0.7675	0.7672	0.79	0.751	+0.31%	14750	420,187,000	323,567,284
2023-05-17	0.79	0.7648	0.79	0.7602	-2.81%	25140	725,099,000	558,673,126
2023-05-16	0.7375	0.7869	0.7929	0.731	+7.13%	40632	1,198,692,000	917,773,712
2023-05-15	0.709	0.7345	0.7358	0.708	+3.95%	11477	311,831,000	225,804,757
2023-05-12	0.7108	0.7066	0.7112	0.7	-0.24%	3719	80,164,000	56,453,556
2023-05-11	0.7135	0.7083	0.722	0.6985	-0.52%	7279	184,493,000	131,324,039
2023-05-10	0.698	0.712	0.715	0.698	+1.98%	4658	99,062,000	70,349,565
2023-05-08	0.705	0.6982	0.7098	0.696	-0.46%	2338	46,487,000	32,481,206
2023-05-05	0.7158	0.7014	0.7198	0.6933	-2.07%	5288	113,543,000	80,148,181
2023-05-04	0.6932	0.7162	0.72	0.6912	+3.69%	5225	157,884,000	110,887,446
2023-05-03	0.708	0.6907	0.7138	0.6852	-2.11%	8380	205,937,000	144,377,001
2023-05-02	0.719	0.7056	0.7295	0.6852	-1.73%	12149	264,289,000	187,612,617
2023-04-28	0.724	0.718	0.7297	0.707	-0.76%	8180	179,380,000	128,739,850
2023-04-27	0.73	0.7235	0.74	0.72	-0.74%	14426	406,986,000	298,338,757
2023-04-26	0.7089	0.7289	0.73	0.7077	+3.10%	14786	378,287,000	272,736,138
2023-04-25	0.7051	0.707	0.71	0.7001	+0.37%	7758	171,740,000	121,075,028
2023-04-24	0.7	0.7044	0.725	0.685	+0.57%	29648	1,000,942,000	703,254,525
2023-04-21	0.7076	0.7004	0.716	0.6916	-0.58%	10546	239,838,000	169,061,626
2023-04-20	0.6976	0.7045	0.7198	0.6972	+1.25%	8659	215,890,000	152,525,936
2023-04-19	0.7045	0.6958	0.716	0.6915	-1.02%	9592	183,733,000	129,624,723
2023-04-18	0.6986	0.703	0.7084	0.6969	+0.69%	5981	123,987,000	87,112,475
2023-04-17	0.695	0.6982	0.7	0.6852	+1.22%	5144	108,503,000	75,394,861
2023-04-14	0.6924	0.6898	0.6965	0.6865	-0.68%	6122	82,969,000	57,265,714
2023-04-13	0.6943	0.6945	0.6988	0.6896	+0.20%	6101	118,400,000	82,084,618
2023-04-12	0.6935	0.6931	0.6946	0.688	+0.41%	4159	79,142,000	54,689,172
2023-04-11	0.7054	0.6903	0.7058	0.6865	-1.97%	10494	219,659,000	153,039,575
2023-04-10	0.697	0.7042	0.7059	0.6938	+1.03%	7286	138,884,000	96,913,983
2023-04-07	0.69	0.697	0.6981	0.682	+0.49%	8159	147,525,000	101,723,312
2023-04-06	0.7	0.6936	0.7	0.685	-0.80%	8859	161,729,000	112,258,677
2023-04-05	0.7072	0.6992	0.7091	0.697	-0.65%	5963	124,472,000	87,257,837
2023-04-04	0.7004	0.7038	0.719	0.6973	+0.49%	10089	220,692,000	156,428,870
2023-04-03	0.7051	0.7004	0.7101	0.6953	-0.92%	8982	173,758,000	121,909,380
2023-03-31	0.7127	0.7069	0.7127	0.6951	-0.46%	8251	167,524,000	117,752,299
2023-03-30	0.72	0.7102	0.7218	0.702	-1.14%	10583	199,001,000	141,506,323
2023-03-29	0.7	0.7184	0.735	0.7	+2.21%	13226	287,262,000	205,193,584
2023-03-28	0.69	0.7029	0.7031	0.6838	+1.88%	11003	226,486,000	157,273,669
2023-03-27	0.67	0.6899	0.6899	0.67	+3.05%	9165	191,482,000	130,335,707
2023-03-24	0.6523	0.6695	0.673	0.6523	+2.37%	6515	139,367,000	92,490,002
2023-03-23	0.6502	0.654	0.66	0.6476	+0.58%	3889	84,870,000	55,420,321
2023-03-22	0.6492	0.6502	0.654	0.6451	+0.12%	3415	65,500,000	42,490,207
2023-03-21	0.6528	0.6494	0.6555	0.646	-0.02%	6353	142,526,000	92,690,761
2023-03-20	0.6445	0.6495	0.653	0.6396	+1.20%	9150	211,571,000	136,799,706
2023-03-17	0.6468	0.6418	0.6488	0.637	-0.48%	5846	123,069,000	79,161,394
2023-03-16	0.6382	0.6449	0.65	0.6315	+0.95%	10432	246,127,000	158,182,005
2023-03-15	0.6256	0.6388	0.6399	0.622	+2.37%	7503	296,546,000	186,003,944
2023-03-14	0.6208	0.624	0.6277	0.617	+0.52%	3054	52,848,000	32,949,545
2023-03-13	0.6209	0.6208	0.6327	0.612	-0.27%	6864	126,829,000	78,821,848
2023-03-10	0.6281	0.6225	0.6284	0.6203	-0.88%	4602	73,195,000	45,654,515
2023-03-09	0.62	0.628	0.6306	0.6172	+1.62%	9049	166,903,000	104,369,304
2023-03-07	0.62	0.618	0.6217	0.6163	+0.32%	4017	94,301,000	58,380,220
2023-03-06	0.6015	0.616	0.6194	0.6012	+2.36%	6943	190,857,000	117,015,572
2023-03-03	0.5963	0.6018	0.6025	0.5959	+0.89%	2339	38,776,000	23,285,814
2023-03-02	0.6035	0.5965	0.607	0.5906	-1.16%	4919	112,626,000	67,401,695
2023-03-01	0.5999	0.6035	0.606	0.5999	+0.67%	3319	69,707,000	42,063,125
2023-02-28	0.5999	0.5995	0.6038	0.5972	+0.42%	4789	74,577,000	44,755,753
2023-02-27	0.5936	0.597	0.5993	0.59	+1.19%	3953	74,948,000	44,595,944
2023-02-24	0.5904	0.59	0.5925	0.5866	+0.58%	1944	31,288,000	18,423,034
2023-02-22	0.578	0.5866	0.5915	0.5773	+1.49%	5187	106,714,000	62,505,542
2023-02-21	0.5849	0.578	0.5975	0.5775	-0.77%	8306	152,385,000	89,223,813
2023-02-20	0.58	0.5825	0.583	0.5734	+0.76%	3004	47,713,000	27,586,938
2023-02-17	0.5734	0.5781	0.581	0.569	+0.85%	3005	44,119,000	25,476,849
2023-02-16	0.577	0.5732	0.588	0.5707	-0.45%	6767	108,745,000	62,769,109
2023-02-15	0.5817	0.5758	0.592	0.5643	-1.01%	9763	179,769,000	103,964,895
2023-02-14	0.6102	0.5817	0.6102	0.5801	-4.51%	9445	187,667,000	111,005,624
2023-02-13	0.6144	0.6092	0.6185	0.6074	-0.83%	4187	65,198,000	40,040,846
2023-02-10	0.5977	0.6143	0.6216	0.5976	+2.38%	8236	197,630,000	121,105,697
2023-02-09	0.6018	0.6	0.6018	0.595	+0.03%	2789	49,610,000	29,678,228
2023-02-08	0.605	0.5998	0.607	0.5983	-0.40%	3168	66,220,000	39,909,817
2023-02-07	0.6028	0.6022	0.6079	0.5984	+0.20%	2705	49,845,000	30,038,646
2023-02-06	0.596	0.601	0.61	0.595	+0.59%	3920	76,400,000	45,938,223
2023-02-03	0.6071	0.5975	0.6071	0.59	-0.67%	4673	108,645,000	64,766,255
2023-02-02	0.5989	0.6015	0.6089	0.594	+0.45%	3954	76,003,000	45,639,665
2023-02-01	0.595	0.5988	0.6043	0.5911	+0.81%	5158	97,751,000	58,576,561
2023-01-31	0.592	0.594	0.599	0.5895	+0.76%	3001	54,378,000	32,225,358
2023-01-30	0.5865	0.5895	0.598	0.586	+0.77%	3649	58,504,000	34,512,508
2023-01-27	0.583	0.585	0.5875	0.5772	+1.16%	2521	49,833,000	29,074,501
2023-01-26	0.5824	0.5783	0.5848	0.5727	-0.09%	1966	23,482,000	13,589,230
2023-01-25	0.5835	0.5788	0.5835	0.5723	-0.33%	2510	34,497,000	19,914,804
2023-01-24	0.585	0.5807	0.5875	0.5795	-0.19%	2942	61,229,000	35,704,214
2023-01-23	0.5791	0.5818	0.5851	0.5759	+0.78%	3824	67,327,000	39,194,414
2023-01-20	0.5683	0.5773	0.5815	0.5683	+1.42%	2977	42,087,000	24,222,223
2023-01-19	0.5792	0.5692	0.581	0.5681	-2.03%	3814	62,197,000	35,677,664
2023-01-18	0.574	0.581	0.5834	0.5647	+1.24%	4522	84,944,000	48,942,589
2023-01-17	0.5898	0.5739	0.5898	0.5721	-2.15%	6638	115,063,000	66,777,005
2023-01-16	0.5949	0.5865	0.595	0.5845	-0.81%	4964	80,511,000	47,516,442
2023-01-13	0.595	0.5913	0.5996	0.58	-0.62%	5416	91,695,000	54,087,374
2023-01-12	0.5999	0.595	0.6	0.59	-0.65%	4615	77,546,000	46,079,700
2023-01-11	0.5889	0.5989	0.5997	0.5791	+2.48%	6245	115,905,000	68,660,428
2023-01-10	0.5826	0.5844	0.59	0.5662	+0.33%	7231	140,706,000	81,283,427
2023-01-09	0.5736	0.5825	0.5917	0.5736	+1.55%	8100	161,142,000	94,434,893
2023-01-06	0.559	0.5736	0.5789	0.5571	+2.50%	7935	154,754,000	88,577,691
2023-01-05	0.5546	0.5596	0.562	0.552	+0.90%	1837	22,599,000	12,604,495
2023-01-04	0.557	0.5546	0.5649	0.5523	-0.43%	2954	45,271,000	25,302,078
2023-01-03	0.554	0.557	0.5649	0.5526	0.00%	2366	39,541,000	22,078,803

Архив котировок акции OGKB по годам

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