OKEY (ОКЕЙ)

OKEY

38.55 ₽ -0.72% ↓

История котировок OKEY

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-07-17	38.75	38.55	39.05	38.38	-0.72%	69	22,080	854,773
2026-07-16	40.3	38.83	41.03	38.75	-3.67%	172	28,520	1,128,296
2026-07-15	41.05	40.31	41.09	40.31	-1.80%	96	17,560	713,312
2026-07-14	40.94	41.05	41.33	40.65	+0.51%	33	3,900	160,631
2026-07-13	40.84	40.84	42.24	40.59	+0.07%	95	6,100	250,617
2026-07-10	40.69	40.81	41.17	40.32	+0.27%	64	14,040	569,943
2026-07-09	39.99	40.7	41.21	39.99	+1.83%	86	8,400	341,885
2026-07-08	40.01	39.97	40.19	39.75	-0.15%	140	40,490	1,615,867
2026-07-07	40.84	40.03	40.84	39.23	-2.22%	167	25,390	1,015,881
2026-07-06	41.74	40.94	41.74	40.17	-1.61%	195	34,050	1,393,079
2026-07-03	42.3	41.61	42.36	41.36	-0.86%	141	14,510	604,454
2026-07-02	43.46	41.97	43.46	41.76	-3.05%	111	26,470	1,124,752
2026-07-01	43.18	43.29	43.88	43.11	+1.12%	82	8,250	357,077
2026-06-30	42.36	42.81	44.02	42.33	+1.16%	119	30,780	1,335,600
2026-06-29	41.61	42.32	42.97	41.36	+2.07%	158	10,130	426,131
2026-06-26	41.07	41.46	44.9	40.05	-0.10%	269	22,120	914,870
2026-06-25	41.56	41.5	42.33	40.82	-0.14%	140	11,650	482,817
2026-06-24	42.28	41.56	43.15	41.56	-3.51%	256	23,150	973,223
2026-06-23	41.79	43.07	43.17	40.76	+1.41%	164	31,440	1,337,001
2026-06-22	45.47	42.47	45.47	41.65	-5.05%	411	109,040	4,674,598
2026-06-19	45.3	44.73	46	44.73	-1.35%	122	38,910	1,772,856
2026-06-18	45.71	45.34	46.99	44.53	-0.24%	242	42,810	1,945,280
2026-06-17	44.3	45.45	45.86	44.3	+2.11%	251	40,110	1,826,894
2026-06-16	43.82	44.51	46.36	43.82	+1.64%	638	92,330	4,148,763
2026-06-15	43.99	43.79	43.99	43.32	+0.50%	193	14,610	638,310
2026-06-11	43.02	43.57	43.67	43.02	+1.28%	104	12,090	524,509
2026-06-10	41.76	43.02	44.26	41.76	+3.04%	569	87,140	3,749,806
2026-06-09	41.18	41.75	42.45	40.22	+1.73%	465	79,620	3,306,293
2026-06-08	42.27	41.04	43	40.75	-3.32%	459	80,040	3,339,033
2026-06-05	42.5	42.45	42.9	42.45	-0.12%	150	25,580	1,092,936
2026-06-04	43.95	42.5	43.95	42.22	-2.19%	293	45,640	1,948,606
2026-06-03	45.1	43.45	46.17	43.15	-3.66%	807	114,280	5,079,430
2026-06-02	43.69	45.1	49.99	43.28	+3.23%	3502	433,700	20,273,094
2026-06-01	44.55	43.69	44.55	42.49	+0.41%	315	19,430	846,247
2026-05-29	46.46	43.51	46.46	43.03	-5.52%	317	38,740	1,731,814
2026-05-28	46.02	46.05	46.5	45.56	+0.99%	199	19,070	877,866
2026-05-27	47.2	45.6	47.2	45.22	-3.51%	410	36,850	1,695,777
2026-05-26	48.01	47.26	48.61	46.67	-1.77%	279	46,040	2,178,626
2026-05-25	48.54	48.11	48.92	47.89	-0.48%	277	36,730	1,782,423
2026-05-22	48.95	48.34	50	47.77	-0.37%	270	38,890	1,890,076
2026-05-21	48.68	48.52	49	48.07	-0.06%	174	26,830	1,297,086
2026-05-20	47.28	48.55	48.8	47.23	+0.62%	169	20,660	998,878
2026-05-19	47.33	48.25	48.53	47.2	+0.44%	161	25,830	1,245,607
2026-05-18	47.63	48.04	48.53	46.16	+2.72%	381	79,020	3,788,785
2026-05-15	46	46.77	47.13	45.08	+1.92%	281	65,900	3,054,967
2026-05-14	47.35	45.89	48.1	45.3	-3.02%	386	64,530	3,017,141
2026-05-13	46.61	47.32	48.53	46.61	-1.42%	393	67,170	3,187,356
2026-05-12	47.19	48	48.5	46.62	+1.72%	455	92,170	4,379,099
2026-05-11	46.8	47.19	48.66	45.45	+2.32%	228	29,070	1,361,356
2026-05-08	44.07	46.12	48.7	44.07	+3.20%	505	60,520	2,776,214
2026-05-07	44.7	44.69	45	44.35	-0.25%	266	54,170	2,412,643
2026-05-06	43.06	44.8	46.85	43.05	+3.92%	705	106,480	4,828,435
2026-05-05	44.25	43.11	47	42.76	+2.57%	1296	229,760	10,183,930
2026-05-04	42.83	42.03	44.6	41.46	-1.57%	1156	191,900	8,344,272
2026-04-30	39.19	42.7	43	38.89	+6.80%	1086	138,940	5,770,119
2026-04-29	39.32	39.98	39.98	38.54	+4.09%	320	87,890	3,446,040
2026-04-28	39.41	38.41	39.75	38.06	-2.78%	231	35,230	1,357,464
2026-04-27	39.44	39.51	40.12	39.44	+0.18%	105	19,640	784,622
2026-04-24	39.35	39.44	40	39.34	-1.47%	88	4,720	186,919
2026-04-23	39.26	40.03	40.49	39.23	+0.58%	101	14,580	579,504
2026-04-22	39.52	39.8	40.25	39.41	+1.02%	176	20,850	831,121
2026-04-21	39.22	39.4	41.74	39.15	-0.83%	389	93,240	3,724,510
2026-04-20	39.14	39.73	40.7	39.13	-0.08%	311	50,490	2,016,809
2026-04-17	40.1	39.76	40.62	39.67	-0.70%	91	10,300	413,065
2026-04-16	39.62	40.04	40.87	38.87	+2.17%	330	65,740	2,631,101
2026-04-15	38.95	39.19	39.55	38.83	-0.18%	147	28,440	1,116,323
2026-04-14	39.02	39.26	39.85	38.81	+0.80%	155	23,310	915,844
2026-04-13	39.62	38.95	39.68	38.54	-2.38%	166	27,660	1,081,018
2026-04-10	39.68	39.9	40.32	39.42	+0.55%	171	11,650	465,159
2026-04-09	39.5	39.68	39.79	39.31	+0.43%	100	98,140	3,880,732
2026-04-08	39.02	39.51	39.99	39.02	+0.59%	167	31,360	1,236,793
2026-04-07	39.63	39.28	39.63	39.04	-0.13%	134	26,440	1,037,258
2026-04-06	39.04	39.33	39.49	39.04	-0.43%	85	16,550	649,573
2026-04-03	39.89	39.5	40.04	39.03	-1.42%	201	20,150	795,903
2026-04-02	39.91	40.07	40.76	39.91	-0.99%	60	9,450	378,857
2026-04-01	38.28	40.47	40.99	38.28	+5.67%	636	71,910	2,870,193
2026-03-31	37.88	38.3	38.61	37.87	+0.18%	150	18,830	721,985
2026-03-30	37.83	38.23	38.49	37.83	-0.23%	202	50,610	1,934,723
2026-03-27	38.65	38.32	39.01	37.94	-0.85%	221	27,360	1,047,706
2026-03-26	38.82	38.65	39.02	38.19	-2.00%	506	52,430	2,020,763
2026-03-25	39.77	39.44	39.88	39.38	-1.13%	235	29,500	1,168,361
2026-03-24	39.53	39.89	39.9	38.73	-0.13%	188	45,390	1,795,590
2026-03-23	40.22	39.94	41	38.17	-0.67%	582	183,460	7,226,509
2026-03-20	40.25	40.21	40.82	40.21	-1.49%	265	37,200	1,503,072
2026-03-19	41.01	40.82	41.3	40.7	-0.46%	264	26,560	1,088,479
2026-03-18	41.66	41.01	41.66	41	-0.39%	158	10,910	449,699
2026-03-17	40	41.17	42.66	40	+2.77%	617	116,380	4,782,112
2026-03-16	39.83	40.06	40.89	39.83	-1.06%	176	19,950	802,435
2026-03-13	40.06	40.49	41.25	39.84	+1.15%	246	100,900	4,120,167
2026-03-12	39.99	40.03	41	39.71	-1.43%	277	87,070	3,543,777
2026-03-11	39.68	40.61	42.1	39.68	+1.53%	315	61,380	2,489,314
2026-03-10	39.95	40	40.41	39.95	+0.13%	145	11,330	454,964
2026-03-09	39.35	39.95	40.89	39.1	-0.20%	301	53,970	2,149,520
2026-03-06	40.58	40.03	41.65	40.02	-1.11%	181	33,270	1,350,144
2026-03-05	39.26	40.48	40.48	39.2	+1.81%	185	23,470	927,939
2026-03-04	39.38	39.76	40.49	39.38	+0.20%	190	22,820	911,961
2026-03-03	39.36	39.68	40.58	39.34	-0.63%	301	25,480	1,023,029
2026-03-02	39.81	39.93	40.63	39.02	-1.14%	370	58,070	2,314,354
2026-02-27	39.67	40.39	40.5	39.5	+1.71%	196	39,580	1,588,738
2026-02-26	39.26	39.71	39.99	39.26	+0.08%	167	16,880	671,857
2026-02-25	38.84	39.68	40.5	38.84	+1.30%	366	49,430	1,955,342
2026-02-24	39.06	39.17	39.6	38.71	+0.31%	280	86,000	3,376,219
2026-02-20	39.3	39.05	39.36	38.64	+0.36%	200	27,020	1,057,690
2026-02-19	38.49	38.91	39.39	38.08	+1.30%	356	54,120	2,092,707
2026-02-18	37.79	38.41	38.8	37.52	+1.08%	476	85,190	3,266,969
2026-02-17	37.85	38	38.34	37.76	+0.42%	142	24,470	928,042
2026-02-16	36.9	37.84	38.37	36.77	+1.67%	488	101,540	3,845,069
2026-02-13	37.17	37.22	37.72	37.01	+0.16%	98	12,800	476,674
2026-02-12	37.95	37.16	38	37.16	+0.08%	132	21,680	813,101
2026-02-11	37.49	37.13	37.49	37.02	-1.46%	127	10,170	379,007
2026-02-10	36.93	37.68	38	36.49	+2.70%	371	42,420	1,598,991
2026-02-09	37.9	36.69	38.48	36.4	-2.16%	429	64,930	2,436,704
2026-02-06	36.07	37.5	37.5	36.04	+3.88%	417	39,610	1,458,801
2026-02-05	36.75	36.1	36.87	36.1	-2.46%	166	22,950	834,964
2026-02-04	37.49	37.01	37.5	36.78	-0.22%	187	17,680	656,497
2026-02-03	35.6	37.09	37.8	35.56	+2.80%	592	87,900	3,254,217
2026-02-02	36.16	36.08	36.44	35.9	-0.11%	144	14,470	523,624
2026-01-30	36.74	36.12	36.74	35.73	-0.71%	211	25,880	939,324
2026-01-29	36.38	36.38	36.67	36.24	0.00%	190	22,710	829,975
2026-01-28	36.01	36.38	36.7	36.01	+0.28%	245	26,440	964,054
2026-01-27	35.87	36.28	36.71	35.87	+1.23%	393	59,750	2,176,486
2026-01-26	36.52	35.84	36.8	35	-2.26%	551	66,190	2,367,915
2026-01-23	36.99	36.67	36.99	36.41	-0.03%	148	9,270	338,507
2026-01-22	36.53	36.68	36.8	36.11	+0.03%	195	16,080	588,117
2026-01-21	36.63	36.67	36.75	36.1	-0.05%	206	24,100	878,145
2026-01-20	36.67	36.69	37.09	36.29	+0.58%	227	31,170	1,143,539
2026-01-19	37.8	36.48	37.8	36	-3.26%	1312	322,300	11,852,833
2026-01-16	37.08	37.71	39	37	+1.64%	960	219,670	8,387,029
2026-01-15	35.99	37.1	38.5	35.61	+3.00%	997	229,640	8,625,036
2026-01-14	35.04	36.02	38	35.04	+2.91%	1342	238,100	8,668,911
2026-01-13	35.25	35	35.79	34.99	-0.68%	319	76,710	2,725,359
2026-01-12	35.18	35.24	35.79	35.12	+0.17%	213	23,130	817,795
2026-01-09	34.91	35.18	35.66	34.9	+0.60%	197	33,020	1,168,882
2026-01-08	33.99	34.97	35.9	33.99	+3.03%	316	123,940	4,355,164
2026-01-06	34.61	33.94	35.29	33.83	-1.91%	189	25,930	894,561
2026-01-05	33.39	34.6	35.37	33.39	0.00%	467	76,250	2,668,086

Архив котировок акции OKEY по годам

2026 2025 2024 2023 2022 2021 2020