GDR OKEY Group ORD SHS

OKEYDR
🏛️ russian-federation →
30.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 41.83 43.87 41.52 42.89 0.1M
2021-12-29 42.06 42.40 41.51 41.85 0.1M
2021-12-28 43.09 43.15 41.71 41.80 0.1M
2021-12-27 43.22 44.03 43.00 43.09 0.1M
2021-12-24 43.45 43.99 43.10 43.22 0.0M
2021-12-23 45.29 45.29 43.30 43.72 0.1M
2021-12-22 43.45 47.33 42.13 45.01 0.3M
2021-12-21 43.46 44.04 43.09 43.35 0.1M
2021-12-20 44.18 44.57 43.43 43.50 0.1M
2021-12-17 45.18 45.18 43.82 43.99 0.1M
2021-12-16 45.10 46.47 44.90 44.91 0.1M
2021-12-15 45.94 46.21 45.00 45.00 0.0M
2021-12-14 46.21 46.47 45.64 45.66 0.0M
2021-12-13 47.94 47.94 46.28 46.48 0.0M
2021-12-10 47.90 49.00 47.61 47.65 0.0M
2021-12-09 47.45 50.27 46.87 47.61 0.2M
2021-12-08 48.03 48.21 47.15 47.16 0.0M
2021-12-07 48.34 48.34 47.44 47.81 0.0M
2021-12-06 47.76 48.99 47.76 48.34 0.0M
2021-12-03 48.41 49.22 47.52 47.76 0.1M
2021-12-02 48.99 49.78 47.92 48.37 0.0M
2021-12-01 48.73 50.22 48.00 48.69 0.0M
2021-11-30 49.25 50.38 48.41 48.43 0.2M
2021-11-29 48.55 49.48 47.46 49.25 0.3M
2021-11-26 47.51 49.50 45.90 48.38 0.5M
2021-11-25 48.08 48.26 47.40 47.47 0.0M
2021-11-24 46.27 48.50 46.27 47.79 0.1M
2021-11-23 46.40 47.24 45.83 46.27 0.1M
2021-11-22 46.54 47.97 45.83 46.40 0.2M
2021-11-19 46.69 48.09 46.20 46.26 0.1M
2021-11-18 47.10 48.50 46.93 47.14 0.1M
2021-11-17 47.48 47.53 45.80 47.09 0.1M
2021-11-16 47.25 47.54 46.51 47.29 0.1M
2021-11-15 47.02 47.69 46.70 47.25 0.1M
2021-11-12 47.62 47.62 46.52 46.73 0.0M
2021-11-11 47.12 47.89 46.50 47.33 0.0M
2021-11-10 47.14 47.61 46.65 47.02 0.0M
2021-11-09 47.39 48.50 46.60 46.85 0.1M
2021-11-08 45.75 47.48 45.54 47.39 0.1M
2021-11-05 46.29 46.46 45.40 45.50 0.1M
2021-11-03 46.28 46.49 45.75 46.29 0.0M
2021-11-02 45.82 46.49 45.82 46.28 0.1M
2021-11-01 45.50 46.26 45.49 45.90 0.1M
2021-10-29 45.96 46.08 45.47 45.77 0.0M
2021-10-28 46.64 46.64 45.14 45.70 0.0M
2021-10-27 45.38 46.50 44.81 46.23 0.0M
2021-10-26 46.00 46.27 45.25 45.37 0.1M
2021-10-25 45.96 46.49 45.45 45.80 0.1M
2021-10-22 47.18 47.18 45.27 45.68 0.6M
2021-10-21 48.24 48.50 46.50 46.94 0.3M
2021-10-20 48.22 48.83 47.50 48.22 0.1M
2021-10-19 48.79 48.79 48.11 48.22 0.1M
2021-10-18 48.73 48.89 48.22 48.49 0.0M
2021-10-15 48.71 48.79 48.49 48.62 0.0M
2021-10-14 48.79 49.00 48.44 48.51 0.1M
2021-10-13 48.84 48.84 48.31 48.79 0.0M
2021-10-12 49.08 49.60 48.50 48.84 0.0M
2021-10-11 48.24 49.00 47.77 48.99 0.1M
2021-10-08 48.40 48.40 47.01 48.24 0.0M
2021-10-07 47.80 48.40 47.72 48.40 0.0M
2021-10-06 48.90 49.08 46.75 47.51 0.1M
2021-10-05 48.06 48.73 47.99 48.46 0.0M
2021-10-04 49.14 49.15 48.06 48.06 0.0M
2021-10-01 50.01 50.09 49.09 49.16 0.0M
2021-09-30 49.60 49.84 49.13 49.22 0.0M
2021-09-29 50.50 50.50 49.61 49.68 0.0M
2021-09-28 50.47 50.47 49.60 49.65 0.0M
2021-09-27 50.47 50.47 49.77 49.85 0.1M
2021-09-24 49.66 50.43 49.61 49.64 0.0M
2021-09-23 50.00 50.14 49.61 49.82 0.1M
2021-09-22 49.60 50.04 49.60 49.67 0.0M
2021-09-21 50.11 50.12 49.60 49.68 0.0M
2021-09-20 49.99 50.00 49.64 49.96 0.1M
2021-09-17 50.10 50.21 49.67 49.88 0.0M
2021-09-16 49.98 50.41 49.75 49.80 0.0M
2021-09-15 50.50 50.50 49.54 49.80 0.1M
2021-09-14 50.49 50.50 50.00 50.38 0.1M
2021-09-13 50.30 50.69 50.15 50.22 0.0M
2021-09-10 50.60 50.69 50.10 50.38 0.0M
2021-09-09 50.70 50.70 50.00 50.20 0.0M
2021-09-08 50.41 51.10 50.20 50.47 0.0M
2021-09-07 50.55 50.92 50.20 50.55 0.1M
2021-09-06 50.41 51.87 50.00 50.55 0.0M
2021-09-03 50.61 50.92 50.30 50.40 0.0M
2021-09-02 50.98 50.98 50.13 50.61 0.0M
2021-09-01 50.92 52.48 49.44 50.42 0.2M
2021-08-31 50.00 50.90 49.66 50.59 0.2M
2021-08-30 49.57 50.00 49.57 49.88 0.0M
2021-08-27 49.66 50.50 49.18 49.57 0.0M
2021-08-26 50.09 50.10 49.31 49.51 0.0M
2021-08-25 50.04 50.11 49.12 49.60 0.1M
2021-08-24 50.11 50.70 49.11 50.04 0.0M
2021-08-23 49.90 50.00 49.00 49.90 0.2M
2021-08-20 49.90 50.40 49.66 49.75 0.0M
2021-08-19 50.60 50.60 49.65 49.92 0.0M
2021-08-18 50.79 50.79 50.23 50.60 0.3M
2021-08-17 50.40 50.77 50.40 50.56 0.0M
2021-08-16 50.73 50.90 50.20 50.48 0.0M
2021-08-13 50.78 50.88 50.26 50.67 0.0M
2021-08-12 50.41 50.80 50.20 50.55 0.1M
2021-08-11 51.00 51.45 50.20 50.43 0.1M
2021-08-10 51.04 51.30 50.78 50.93 0.0M
2021-08-09 50.51 51.58 50.24 51.04 0.0M
2021-08-06 51.08 51.78 50.52 50.71 0.0M
2021-08-05 50.79 51.51 50.50 51.11 0.1M
2021-08-04 51.50 52.14 50.44 50.50 0.3M
2021-08-03 51.22 51.80 50.27 51.19 0.1M
2021-08-02 51.38 51.59 50.06 50.96 0.0M
2021-07-30 50.51 51.46 50.28 50.69 0.1M
2021-07-29 51.10 51.10 50.40 50.61 0.0M
2021-07-28 51.65 51.67 50.75 50.96 0.1M
2021-07-27 51.54 51.68 51.00 51.07 0.1M
2021-07-26 51.50 52.16 51.23 51.72 0.0M
2021-07-23 52.38 52.38 51.25 51.72 0.0M
2021-07-22 51.62 52.37 51.60 51.96 0.0M
2021-07-21 52.42 52.94 51.23 52.05 0.1M
2021-07-20 52.13 53.49 51.92 52.21 0.0M
2021-07-19 52.17 52.89 51.90 52.09 0.0M
2021-07-16 52.50 52.93 52.00 52.66 0.0M
2021-07-15 53.20 53.20 52.53 52.64 0.0M
2021-07-14 52.61 53.41 52.17 52.96 0.0M
2021-07-13 53.89 53.89 52.50 52.60 0.1M
2021-07-12 53.57 54.00 53.16 53.46 0.1M
2021-07-09 53.88 53.94 53.26 53.54 0.0M
2021-07-08 53.31 54.09 53.20 53.69 0.0M
2021-07-07 53.80 54.10 53.20 53.34 0.0M
2021-07-06 53.88 54.10 53.63 53.80 0.0M
2021-07-05 53.86 54.00 53.10 53.88 0.1M
2021-07-02 54.15 54.18 53.20 53.66 0.1M
2021-07-01 53.36 54.25 53.03 53.89 0.2M
2021-06-30 53.64 53.64 52.40 53.31 0.0M
2021-06-29 53.59 53.59 52.52 52.83 0.1M
2021-06-28 53.36 53.60 53.10 53.39 0.1M
2021-06-25 54.17 54.17 52.70 53.22 0.1M
2021-06-24 53.68 54.17 52.84 53.10 0.1M
2021-06-23 53.50 54.16 53.00 53.65 0.1M
2021-06-22 54.17 54.17 53.65 54.16 0.1M
2021-06-21 52.80 54.25 52.80 54.09 0.1M
2021-06-18 53.26 53.36 52.88 53.11 0.0M
2021-06-17 53.03 53.23 52.50 52.80 0.1M
2021-06-16 53.03 53.03 52.61 52.71 0.0M
2021-06-15 53.51 53.52 52.14 52.70 0.2M
2021-06-14 53.91 54.18 53.17 53.34 0.1M
2021-06-11 54.10 54.58 53.43 53.49 0.3M
2021-06-10 53.67 54.96 53.61 54.30 0.1M
2021-06-09 54.43 54.43 53.38 53.66 0.1M
2021-06-08 55.00 55.31 53.84 54.03 0.1M
2021-06-07 55.42 55.56 54.68 54.90 0.1M
2021-06-04 54.67 55.35 54.67 55.25 0.0M
2021-06-03 56.09 56.09 54.10 54.89 0.1M
2021-06-02 55.87 57.06 55.06 55.50 0.4M
2021-06-01 57.50 57.50 54.81 55.51 0.3M
2021-05-31 54.33 59.00 54.30 56.81 0.9M
2021-05-28 53.20 54.33 53.20 54.33 0.0M
2021-05-27 53.98 53.98 53.16 53.49 0.1M
2021-05-26 53.25 53.50 53.15 53.27 0.0M
2021-05-25 54.30 54.30 53.12 53.39 0.0M
2021-05-24 53.92 54.28 53.60 53.61 0.0M
2021-05-21 53.75 54.45 53.18 53.81 0.0M
2021-05-20 55.54 55.54 53.50 53.77 0.1M
2021-05-19 55.05 55.54 54.45 54.58 0.1M
2021-05-18 54.88 55.54 54.88 55.07 0.1M
2021-05-17 55.60 55.79 54.85 54.97 0.0M
2021-05-14 55.60 55.79 55.03 55.10 0.0M
2021-05-13 55.90 55.90 54.80 55.13 0.1M
2021-05-12 55.49 55.89 55.01 55.60 0.0M
2021-05-11 56.39 56.39 55.01 55.18 0.0M
2021-05-10 55.91 56.13 55.43 55.73 0.0M
2021-05-07 55.52 56.37 55.50 55.73 0.0M
2021-05-06 56.50 56.53 55.10 55.88 0.0M
2021-05-05 56.01 56.85 55.84 56.34 0.0M
2021-05-04 55.59 56.87 55.00 56.25 0.1M
2021-04-30 56.48 56.80 55.20 55.57 0.1M
2021-04-29 56.50 57.66 55.70 55.80 0.1M
2021-04-28 57.22 57.91 56.40 56.43 0.1M
2021-04-27 57.99 57.99 57.05 57.25 0.1M
2021-04-26 57.77 58.09 57.00 57.39 0.1M
2021-04-23 58.30 58.30 57.50 57.60 0.0M
2021-04-22 58.20 58.20 57.62 57.90 0.0M
2021-04-21 57.90 58.09 57.54 57.80 0.0M
2021-04-20 57.93 58.41 57.52 57.78 0.0M
2021-04-19 57.77 58.57 57.54 57.98 0.1M
2021-04-16 58.10 59.15 57.42 57.93 0.1M
2021-04-15 59.20 59.49 58.11 58.22 0.0M
2021-04-14 59.24 59.70 58.65 58.91 0.1M
2021-04-13 59.15 59.98 58.50 59.19 0.1M
2021-04-12 59.00 59.00 58.22 58.70 0.1M
2021-04-09 58.70 59.38 58.01 58.21 0.0M
2021-04-08 58.45 59.97 58.11 58.38 0.1M
2021-04-07 58.35 58.80 57.97 58.36 0.1M
2021-04-06 58.32 58.59 57.53 58.27 0.1M
2021-04-05 57.86 58.39 57.70 58.10 0.1M
2021-04-02 57.63 57.90 57.23 57.85 0.1M
2021-04-01 57.28 58.00 57.12 57.42 0.1M
2021-03-31 58.25 58.87 57.15 57.20 0.2M
2021-03-30 58.12 58.16 57.60 57.89 0.0M
2021-03-29 57.50 58.29 57.10 57.66 0.1M
2021-03-26 57.56 58.10 57.23 57.40 0.0M
2021-03-25 57.95 58.05 57.26 57.56 0.0M
2021-03-24 57.62 58.32 57.01 57.60 0.1M
2021-03-23 58.35 58.38 57.32 57.59 0.1M
2021-03-22 58.00 58.39 57.31 57.55 0.1M
2021-03-19 58.05 58.13 57.31 57.84 0.0M
2021-03-18 57.31 58.39 57.29 58.05 0.1M
2021-03-17 57.92 58.19 57.20 57.30 0.0M
2021-03-16 57.52 58.48 57.21 57.69 0.0M
2021-03-15 57.15 59.00 57.15 57.81 0.1M
2021-03-12 57.84 57.89 57.10 57.12 0.0M
2021-03-11 57.84 57.84 57.41 57.63 0.0M
2021-03-10 57.35 57.81 56.93 57.62 0.1M
2021-03-09 57.97 57.97 57.01 57.39 0.1M
2021-03-05 57.99 57.99 57.01 57.30 0.0M
2021-03-04 57.82 57.82 57.02 57.50 0.1M
2021-03-03 57.10 58.00 56.91 57.57 0.1M
2021-03-02 57.50 57.79 56.86 57.17 0.1M
2021-03-01 57.50 58.20 57.05 57.52 0.0M
2021-02-26 57.92 58.00 55.53 57.50 0.1M
2021-02-25 57.98 58.09 57.50 57.92 0.1M
2021-02-24 58.68 58.86 57.51 57.52 0.1M
2021-02-22 58.10 59.00 56.67 58.37 0.1M
2021-02-20 56.82 59.00 56.82 58.00 0.2M
2021-02-19 57.49 58.30 55.64 56.67 0.3M
2021-02-18 60.18 61.11 56.71 57.00 0.4M
2021-02-17 59.92 60.35 59.24 59.49 0.1M
2021-02-16 61.00 61.09 59.50 59.97 0.2M
2021-02-15 59.98 61.10 59.24 60.45 0.3M
2021-02-12 60.28 60.55 57.50 59.54 0.4M
2021-02-11 62.09 62.49 59.74 60.00 0.6M
2021-02-10 63.96 63.96 61.92 62.09 0.3M
2021-02-09 63.86 64.70 62.89 62.99 0.2M
2021-02-08 64.19 64.95 63.75 63.99 0.1M
2021-02-05 64.86 65.00 64.00 64.19 0.1M
2021-02-04 65.64 65.64 63.55 64.25 0.1M
2021-02-03 65.80 65.99 64.79 65.02 0.0M
2021-02-02 64.68 65.90 64.68 65.60 0.0M
2021-02-01 65.04 65.36 64.51 64.98 0.0M
2021-01-29 64.95 65.78 64.30 65.03 0.0M
2021-01-28 65.89 66.06 64.63 64.74 0.0M
2021-01-27 65.40 66.00 64.63 64.64 0.1M
2021-01-26 64.65 65.39 64.63 64.80 0.0M
2021-01-25 65.15 65.30 64.08 64.70 0.1M
2021-01-22 64.19 65.30 63.71 64.49 0.1M
2021-01-21 64.82 65.46 63.60 64.07 0.1M
2021-01-20 65.64 65.64 64.50 64.96 0.0M
2021-01-19 65.60 65.90 65.00 65.40 0.0M
2021-01-18 65.36 67.50 64.24 65.88 0.1M
2021-01-15 66.26 67.50 64.87 64.98 0.1M
2021-01-14 66.61 67.40 65.51 66.77 0.1M
2021-01-13 66.00 66.60 65.52 65.97 0.1M
2021-01-12 64.40 66.30 64.40 65.67 0.1M
2021-01-11 65.00 65.88 62.99 64.88 0.2M
2021-01-08 64.13 65.00 63.90 64.32 0.1M
2021-01-06 64.96 66.35 64.00 64.41 0.1M
2021-01-05 64.02 64.96 63.90 64.93 0.1M
2021-01-04 63.33 65.23 63.30 64.01 0.1M