GDR OKEY Group ORD SHS (OKEYDR)

OKEYDR
🏛️ Federación Rusa →
30.20
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 30.22 30.56 30.19 30.20 0.0M
2025-09-26 30.02 30.26 29.44 30.20 0.0M
2025-09-25 29.06 30.50 28.84 30.09 0.1M
2025-09-24 28.92 29.28 28.02 29.06 0.0M
2025-09-23 29.15 29.91 29.15 29.75 0.0M
2025-09-22 30.00 30.81 29.00 29.03 0.1M
2025-09-19 30.06 31.00 30.00 30.00 0.0M
2025-09-18 30.80 30.84 30.06 30.06 0.0M
2025-09-17 31.50 31.50 30.28 30.86 0.1M
2025-09-16 30.99 31.34 30.66 31.24 0.1M
2025-09-15 31.34 31.72 31.10 31.22 0.0M
2025-09-12 33.13 33.67 31.87 32.02 0.1M
2025-09-11 33.16 33.96 33.16 33.29 0.0M
2025-09-10 32.90 34.00 32.80 33.16 0.1M
2025-09-09 31.71 35.04 31.71 32.64 0.3M
2025-09-08 31.37 32.20 31.37 32.02 0.0M
2025-09-05 30.30 33.00 30.01 32.20 0.3M
2025-09-04 30.15 30.58 30.00 30.38 0.1M
2025-09-03 29.93 30.29 29.93 30.02 0.1M
2025-09-02 29.80 30.80 29.64 30.00 0.1M
2025-09-01 30.09 31.11 29.16 29.86 0.3M
2025-08-29 30.68 30.84 30.01 30.12 0.0M
2025-08-28 31.00 31.24 29.88 30.88 0.2M
2025-08-27 35.21 35.21 30.63 30.95 1.2M
2025-08-26 28.78 29.13 28.69 28.89 0.0M
2025-08-25 28.70 28.92 28.12 28.75 0.0M
2025-08-22 29.18 29.18 28.42 28.82 0.0M
2025-08-21 29.62 30.08 29.13 29.23 0.0M
2025-08-20 28.78 30.25 28.78 29.50 0.4M
2025-08-19 28.53 29.19 28.31 28.81 0.0M
2025-08-18 28.18 28.75 27.84 28.30 0.0M
2025-08-15 28.80 28.88 27.97 28.29 0.1M
2025-08-14 29.35 29.52 28.31 28.84 0.1M
2025-08-13 29.55 29.66 29.23 29.62 0.0M
2025-08-12 29.76 29.92 29.23 29.55 0.0M
2025-08-11 29.83 30.27 29.61 29.93 0.1M
2025-08-08 28.82 29.85 28.82 29.60 0.1M
2025-08-07 29.47 29.90 28.44 29.23 0.2M
2025-08-06 28.62 29.97 28.62 29.28 0.4M
2025-08-05 29.10 29.13 28.50 28.62 0.0M
2025-08-04 27.73 29.24 27.73 28.49 0.1M
2025-08-01 28.16 28.82 27.84 28.21 0.1M
2025-07-31 28.81 28.82 28.08 28.16 0.0M
2025-07-30 28.43 28.52 28.03 28.07 0.0M
2025-07-29 27.85 29.29 27.28 28.28 0.0M
2025-07-28 27.95 28.33 27.09 27.68 0.0M
2025-07-25 28.29 28.69 28.02 28.16 0.0M
2025-07-24 28.54 28.68 27.84 28.49 0.1M
2025-07-23 28.64 28.80 28.42 28.44 0.0M
2025-07-22 28.51 29.06 28.36 28.40 0.1M
2025-07-21 28.55 29.04 28.22 28.76 0.1M
2025-07-18 28.02 29.35 28.01 28.88 0.1M
2025-07-17 27.94 28.90 27.91 28.09 0.0M
2025-07-16 27.21 28.04 27.21 27.71 0.0M
2025-07-15 27.49 28.74 27.18 27.80 0.1M
2025-07-14 26.27 26.60 26.18 26.60 0.0M
2025-07-11 26.88 26.88 26.24 26.67 0.0M
2025-07-10 26.85 27.22 26.83 26.89 0.0M
2025-07-09 26.93 26.93 26.62 26.73 0.0M
2025-07-08 26.87 26.99 26.57 26.90 0.0M
2025-07-07 26.90 27.19 26.76 26.77 0.0M
2025-07-04 27.22 27.23 26.90 27.04 0.0M
2025-07-03 27.23 27.23 27.01 27.15 0.0M
2025-07-02 27.24 27.34 27.12 27.14 0.0M
2025-07-01 27.46 27.57 27.21 27.37 0.0M
2025-06-30 27.12 27.53 26.89 27.52 0.1M
2025-06-27 27.01 27.53 26.79 26.98 0.0M
2025-06-26 26.97 27.86 26.85 27.08 0.2M
2025-06-25 26.78 27.01 26.74 26.81 0.0M
2025-06-24 26.91 27.17 26.79 26.81 0.0M
2025-06-23 27.10 27.33 26.61 26.97 0.1M
2025-06-20 27.46 27.58 27.13 27.37 0.0M
2025-06-19 27.10 27.56 27.02 27.56 0.0M
2025-06-18 27.11 27.21 26.83 27.17 0.0M
2025-06-17 27.13 27.18 26.76 27.17 0.0M
2025-06-16 27.19 27.24 27.01 27.16 0.0M
2025-06-13 27.21 27.32 27.07 27.19 0.0M
2025-06-11 27.10 27.35 27.10 27.33 0.0M
2025-06-10 27.61 27.61 27.20 27.22 0.0M
2025-06-09 27.73 27.84 27.33 27.54 0.0M
2025-06-06 28.24 28.95 27.83 28.01 0.1M
2025-06-05 27.98 28.88 27.87 28.34 0.0M
2025-06-04 27.98 28.30 27.85 28.00 0.0M
2025-06-03 27.99 28.50 27.52 27.95 0.0M
2025-06-02 27.62 27.99 27.58 27.86 0.0M
2025-05-30 28.24 28.63 27.68 28.02 0.0M
2025-05-29 28.08 29.29 27.86 28.23 0.1M
2025-05-28 27.84 28.59 27.84 28.10 0.1M
2025-05-27 27.99 27.99 27.56 27.77 0.0M
2025-05-26 28.40 28.40 27.53 27.66 0.1M
2025-05-23 28.71 28.82 28.42 28.44 0.0M
2025-05-22 29.06 29.12 28.47 28.90 0.1M
2025-05-21 29.62 30.00 29.11 29.57 0.1M
2025-05-20 29.95 29.99 29.17 29.33 0.0M
2025-05-19 28.80 30.38 28.71 29.78 0.3M
2025-05-16 28.95 28.99 28.53 28.73 0.0M
2025-05-15 29.13 29.24 28.75 28.95 0.0M
2025-05-14 29.09 29.42 28.89 29.10 0.0M
2025-05-13 29.64 30.43 29.08 29.38 0.2M
2025-05-12 29.89 29.89 29.51 29.53 0.1M
2025-05-08 31.25 31.25 29.05 29.24 0.1M
2025-05-07 28.80 29.14 28.67 28.95 0.0M
2025-05-06 28.93 29.15 28.46 28.89 0.0M
2025-05-05 29.75 29.75 28.19 28.46 0.1M
2025-05-02 30.12 30.12 29.00 29.02 0.1M
2025-04-30 30.40 30.44 29.44 29.63 0.1M
2025-04-29 30.56 30.70 30.40 30.41 0.1M
2025-04-28 30.57 31.10 30.41 30.41 0.1M
2025-04-25 30.71 30.86 30.37 30.39 0.1M
2025-04-24 30.64 30.88 30.63 30.63 0.0M
2025-04-23 30.64 31.13 30.45 30.63 0.0M
2025-04-22 30.84 31.17 30.63 30.89 0.0M
2025-04-21 31.18 31.18 30.42 30.76 0.1M
2025-04-18 31.13 31.20 30.11 30.38 0.0M
2025-04-17 30.63 31.30 30.63 30.67 0.1M
2025-04-16 30.54 32.00 30.51 30.93 0.1M
2025-04-15 30.70 31.08 30.39 30.53 0.0M
2025-04-14 30.50 32.60 30.00 30.50 0.3M
2025-04-11 31.35 31.35 30.46 30.50 0.1M
2025-04-10 30.56 31.45 30.19 30.42 0.1M
2025-04-09 30.40 30.70 28.53 29.36 0.1M
2025-04-08 30.06 30.93 30.06 30.48 0.0M
2025-04-07 30.35 30.84 29.03 30.01 0.1M
2025-04-04 32.50 32.62 29.99 30.39 0.2M
2025-04-03 32.20 33.64 31.67 31.67 0.2M
2025-04-02 32.08 32.52 31.43 32.20 0.1M
2025-04-01 34.80 35.16 31.26 32.07 1.0M
2025-03-31 30.56 31.15 29.35 29.61 0.1M
2025-03-28 31.10 32.19 29.10 29.85 0.3M
2025-03-27 31.30 33.12 30.18 31.63 0.4M
2025-03-26 33.50 33.50 31.24 32.09 0.2M
2025-03-25 34.87 36.97 32.51 32.70 2.1M
2025-03-24 34.00 34.00 32.32 32.65 0.2M
2025-03-21 33.56 33.95 33.13 33.21 0.1M
2025-03-20 33.70 33.78 33.48 33.51 0.1M
2025-03-19 33.25 33.68 32.97 33.42 0.1M
2025-03-18 33.33 34.59 33.02 33.17 0.1M
2025-03-17 33.83 34.89 32.94 33.55 0.1M
2025-03-14 33.61 33.98 32.69 33.81 0.1M
2025-03-13 33.36 33.63 32.49 33.10 0.1M
2025-03-12 34.00 34.17 33.15 33.80 0.1M
2025-03-11 34.05 35.00 33.80 34.21 0.1M
2025-03-10 33.97 35.00 33.81 34.05 0.3M
2025-03-07 33.35 34.34 32.73 32.91 0.3M
2025-03-06 34.50 34.59 32.34 33.67 0.4M
2025-03-05 33.50 35.80 33.50 34.22 2.4M
2025-03-04 28.77 34.90 28.77 32.82 3.1M
2025-03-03 28.82 29.08 28.42 28.72 0.0M
2025-02-28 28.50 29.69 28.08 28.75 0.1M
2025-02-27 29.08 29.82 27.89 28.82 0.1M
2025-02-26 30.60 31.27 28.64 29.00 0.2M
2025-02-25 30.70 31.26 30.24 30.48 0.1M
2025-02-24 30.22 30.62 30.11 30.19 0.1M
2025-02-21 29.94 30.90 29.83 29.92 0.1M
2025-02-20 30.27 30.86 29.35 30.06 0.1M
2025-02-19 29.49 30.20 29.22 29.98 0.0M
2025-02-18 31.29 31.29 29.65 29.75 0.1M
2025-02-17 29.38 31.00 29.13 30.20 0.4M
2025-02-14 29.31 29.76 28.01 28.64 0.4M
2025-02-13 28.57 29.64 28.30 29.08 0.2M
2025-02-12 28.12 28.44 28.01 28.02 0.0M
2025-02-11 27.88 28.13 27.60 27.98 0.0M
2025-02-10 28.27 28.57 27.69 28.15 0.1M
2025-02-07 28.27 28.88 28.02 28.33 0.1M
2025-02-06 28.02 28.43 27.63 28.27 0.1M
2025-02-05 28.00 28.36 27.07 27.70 0.1M
2025-02-04 27.11 27.96 26.92 27.63 0.1M
2025-02-03 27.47 27.72 26.72 27.07 0.1M
2025-01-31 27.70 29.11 27.38 27.59 0.4M
2025-01-30 27.33 27.40 27.03 27.28 0.1M
2025-01-29 27.31 27.78 26.92 27.20 0.1M
2025-01-28 27.05 27.80 26.59 27.32 0.1M
2025-01-27 28.00 28.06 26.75 27.06 0.2M
2025-01-24 28.88 29.50 27.41 27.88 0.3M
2025-01-23 30.50 30.50 28.88 28.88 0.0M
2025-01-22 29.40 29.85 28.59 29.10 0.1M
2025-01-21 29.41 29.41 28.53 29.27 0.1M
2025-01-20 29.37 30.09 28.44 29.41 0.1M
2025-01-17 29.32 29.99 28.43 29.51 0.1M
2025-01-16 29.50 30.23 29.03 29.37 0.2M
2025-01-15 28.80 30.51 28.76 29.25 0.2M
2025-01-14 28.38 28.76 28.00 28.61 0.1M
2025-01-13 28.60 29.10 28.01 28.44 0.2M
2025-01-10 30.86 30.86 27.31 28.83 0.6M
2025-01-09 29.48 32.00 29.23 30.86 0.5M
2025-01-08 28.55 29.48 27.72 29.48 0.3M
2025-01-06 29.84 29.90 28.06 29.20 0.3M
2025-01-03 31.55 31.55 29.51 30.40 0.5M