OKEY (ОКЕЙ)

OKEY

39.76 ₽ -0.7% ↓

История котировок OKEY

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	24.4	24.37	24.52	24.3	-0.25%	703	81,640	1,991,715
2022-12-29	24.5	24.43	24.67	24.4	-0.41%	744	62,820	1,539,692
2022-12-28	24.7	24.53	24.78	24.51	-1.01%	616	55,080	1,355,289
2022-12-27	24.83	24.78	25.15	24.71	-0.20%	878	138,600	3,445,745
2022-12-26	25.11	24.83	25.19	24.67	-1.12%	854	129,570	3,227,851
2022-12-23	24.75	25.11	25.6	24.75	+0.84%	971	151,770	3,818,102
2022-12-22	24.77	24.9	25.07	24.54	+0.57%	789	101,150	2,511,232
2022-12-21	25.15	24.76	25.81	24.51	+0.61%	1539	219,890	5,528,441
2022-12-20	24.28	24.61	24.84	24.27	+1.36%	861	118,100	2,904,179
2022-12-19	24.75	24.28	24.87	24.01	-1.70%	923	154,670	3,764,076
2022-12-16	24.5	24.7	24.89	24.35	+0.57%	678	75,220	1,856,609
2022-12-15	25.2	24.56	25.36	24.4	-2.73%	1278	180,280	4,447,054
2022-12-14	25.86	25.25	25.9	25.1	-0.71%	884	82,360	2,093,575
2022-12-13	25.6	25.43	25.82	25.42	-1.01%	635	60,610	1,550,978
2022-12-12	26.5	25.69	26.5	25.39	+0.63%	971	108,940	2,805,196
2022-12-09	26	25.53	26.2	25.32	-1.43%	774	101,630	2,613,597
2022-12-08	26.15	25.9	26.49	25.24	-1.63%	1228	162,450	4,219,826
2022-12-07	26.7	26.33	26.7	26.2	-0.68%	760	88,940	2,339,785
2022-12-06	26.65	26.51	26.83	26.32	-0.53%	813	105,320	2,794,271
2022-12-05	26.52	26.65	26.88	26.42	+0.53%	931	128,490	3,427,555
2022-12-02	26.73	26.51	27.79	26.5	-0.82%	2358	525,410	14,235,479
2022-12-01	26.41	26.73	27.71	26.32	+1.21%	3062	762,340	20,703,553
2022-11-30	26.61	26.41	26.7	26.32	-0.75%	752	93,670	2,488,715
2022-11-29	26.59	26.61	26.7	26.41	+0.08%	732	78,080	2,074,773
2022-11-28	26.98	26.59	27.19	26.4	-0.23%	766	140,700	3,747,439
2022-11-25	26.96	26.65	27.27	26.43	-1.15%	1000	173,590	4,632,541
2022-11-24	26.5	26.96	27.26	26.45	+1.51%	1440	355,630	9,605,474
2022-11-23	26.7	26.56	26.7	26.41	-0.15%	633	78,810	2,090,644
2022-11-22	26.62	26.6	26.68	26.11	-0.08%	851	106,830	2,828,056
2022-11-21	27	26.62	27.28	26.6	-2.13%	896	132,920	3,565,148
2022-11-18	27.2	27.2	27.39	27.06	-0.22%	489	68,470	1,862,359
2022-11-17	26.81	27.26	27.57	26.81	+0.85%	1003	216,660	5,900,352
2022-11-16	27.2	27.03	27.21	26.92	-0.70%	853	105,420	2,853,812
2022-11-15	26.77	27.22	27.6	26.77	-0.66%	763	99,840	2,720,957
2022-11-14	27.07	27.4	27.49	26.83	+1.22%	1007	107,630	2,941,075
2022-11-11	27.81	27.07	28	26.28	-0.40%	1386	226,120	6,146,511
2022-11-10	26.6	27.18	27.88	26.6	+2.41%	975	206,450	5,626,356
2022-11-09	28.1	26.54	28.39	24.15	-6.35%	1086	236,440	6,386,084
2022-11-08	27.8	28.34	28.58	27.51	+2.27%	2350	698,070	19,688,289
2022-11-07	27.45	27.71	28.32	27.34	+1.13%	1536	367,920	10,245,581
2022-11-03	27.94	27.4	28.14	26.56	-2.66%	1740	360,060	9,844,651
2022-11-02	28.58	28.15	29.22	28.03	-1.50%	712	141,230	4,012,793
2022-11-01	28.46	28.58	28.73	28.31	+0.99%	1009	202,850	5,775,455
2022-10-31	28.6	28.3	28.86	28.09	-0.74%	1290	261,530	7,446,276
2022-10-28	30.04	28.51	30.75	28.02	-2.66%	4042	972,410	28,049,297
2022-10-27	27.7	29.29	29.29	27.18	+5.82%	2076	470,780	13,269,921
2022-10-26	29.44	27.68	29.44	26.88	+3.44%	2006	503,750	13,929,195
2022-10-25	26.45	26.76	27.49	26.3	+2.49%	1782	385,410	10,298,332
2022-10-24	26	26.11	26.3	25.72	+2.23%	949	248,580	6,489,984
2022-10-21	25.4	25.54	25.64	24	+0.47%	1275	296,800	7,462,681
2022-10-20	25.64	25.42	25.94	25	+0.67%	594	104,440	2,652,062
2022-10-19	26	25.25	26	25.03	-3.11%	1389	273,070	6,942,053
2022-10-18	25.46	26.06	26.3	25.38	+2.40%	1533	447,000	11,583,071
2022-10-17	25.18	25.45	26	25.18	+1.19%	731	149,110	3,817,789
2022-10-14	25.11	25.15	26.2	25.03	+0.16%	918	170,460	4,344,013
2022-10-13	25	25.11	25.79	24.52	+2.41%	1555	379,130	9,545,439
2022-10-12	24.78	24.52	25	24.03	+0.08%	929	185,990	4,576,005
2022-10-11	24.2	24.5	24.83	24	+2.81%	657	143,430	3,476,678
2022-10-10	21.7	23.83	24.29	21.7	+1.66%	1607	340,580	8,006,387
2022-10-07	24.7	23.44	24.7	23.05	-5.06%	2007	374,720	8,909,178
2022-10-06	24.05	24.69	26.19	23.17	+3.57%	3459	831,000	20,796,307
2022-10-05	24.95	23.84	25.6	23.25	-3.68%	2799	480,940	11,644,925
2022-10-04	26.5	24.75	26.5	23.39	-3.51%	2662	510,000	12,704,233
2022-10-03	21.89	25.65	27.3	21.89	+18.70%	6628	1,875,390	47,015,186
2022-09-30	21.24	21.61	22.48	20.9	+1.74%	2030	261,350	5,616,835
2022-09-29	22.53	21.24	23.09	20.9	-6.68%	1602	199,980	4,379,426
2022-09-28	23.12	22.76	23.2	22.01	+1.47%	1216	115,760	2,638,357
2022-09-27	22.15	22.43	23.45	22	-0.84%	1240	127,700	2,882,732
2022-09-26	22.95	22.62	25.99	19.8	-10.91%	3045	395,660	8,796,708
2022-09-23	28.48	25.39	28.48	25	-6.55%	1667	233,640	6,010,393
2022-09-22	26.6	27.17	27.71	24.66	+4.78%	2124	326,020	8,688,649
2022-09-21	24.3	25.93	28.94	21.5	-3.96%	3758	485,790	12,685,925
2022-09-20	31.31	27	31.49	26.12	-13.74%	4665	575,870	16,804,895
2022-09-19	31.97	31.3	31.97	31.21	-1.45%	921	224,580	7,046,829
2022-09-16	31.79	31.76	32.09	31.5	+0.79%	1289	256,480	8,146,999
2022-09-15	33.43	31.51	36.4	31.3	+3.69%	9891	2,851,970	93,890,888
2022-09-14	31.19	30.39	31.19	29.27	-1.20%	1019	98,060	2,985,324
2022-09-13	30.7	30.76	31.2	30.63	+0.20%	702	49,420	1,527,490
2022-09-12	30.51	30.7	31	30.51	+0.66%	760	94,000	2,890,197
2022-09-09	31	30.5	31.09	30.3	0.00%	805	82,610	2,533,956
2022-09-08	30.98	30.5	31.09	30.45	-0.55%	791	81,890	2,518,736
2022-09-07	31.29	30.67	31.49	30.09	-1.73%	1232	186,960	5,758,149
2022-09-06	31.78	31.21	32.18	28.12	-1.76%	1985	432,580	13,525,515
2022-09-05	31.84	31.77	32.28	31.23	+0.60%	1746	326,550	10,417,097
2022-09-02	31.61	31.58	31.89	31.5	-0.06%	730	109,870	3,469,456
2022-09-01	31.67	31.6	31.95	31.54	-0.22%	681	125,300	3,964,652
2022-08-31	31.46	31.67	32.3	31.43	+0.19%	1285	207,440	6,596,982
2022-08-30	32.55	31.61	32.95	31.14	-2.68%	2036	513,540	16,515,838
2022-08-29	33.47	32.48	33.47	31	-1.99%	2816	682,030	22,062,231
2022-08-26	33.12	33.14	34.48	32.67	+1.78%	2977	1,194,040	40,029,664
2022-08-25	32.72	32.56	33.14	31.73	-0.88%	1438	414,080	13,475,163
2022-08-24	33.4	32.85	33.4	32.4	-0.42%	1012	241,700	7,916,866
2022-08-23	33.75	32.99	33.75	32.78	+0.06%	1338	330,150	10,904,707
2022-08-22	32.54	32.97	33.78	32.54	+1.48%	2889	583,250	19,260,517
2022-08-19	32	32.49	32.99	31.82	+1.50%	2022	559,010	18,184,716
2022-08-18	33.29	32.01	33.29	31.71	-2.14%	2111	393,280	12,624,340
2022-08-17	33.8	32.71	33.8	32.26	-0.91%	1849	387,600	12,714,393
2022-08-16	33.6	33.01	34.85	32.12	-0.24%	6932	1,817,260	61,129,027
2022-08-15	32	33.09	33.87	31.54	+5.55%	6676	1,735,660	57,652,273
2022-08-12	31.76	31.35	32	30.11	-1.29%	2775	607,180	18,785,946
2022-08-11	33.85	31.76	33.85	31.5	-4.08%	5994	1,070,120	34,228,368
2022-08-10	35.9	33.11	35.9	32.58	-5.80%	10779	2,606,520	87,603,556
2022-08-09	33	35.15	36.3	32.44	+10.40%	24462	7,918,550	274,014,886
2022-08-08	27.63	31.84	32.75	26.59	+22.46%	19121	6,238,970	191,957,215
2022-08-05	28.57	26	28.57	25.7	-8.32%	4511	884,720	23,477,071
2022-08-04	31.4	28.36	31.46	27.27	-6.40%	5998	1,328,420	38,096,042
2022-08-03	32.18	30.3	33	29.07	-1.94%	8773	2,421,360	74,236,410
2022-08-02	32.3	30.9	35.35	28.32	-4.07%	17584	4,726,110	156,736,000
2022-08-01	30.63	32.21	37.63	28.16	+5.81%	28786	8,686,390	294,785,554
2022-07-29	23.5	30.44	30.44	23.01	+28.22%	24631	8,217,030	228,292,259
2022-07-28	22.2	23.74	25.96	21.6	+17.47%	17815	4,715,740	113,743,592
2022-07-27	20.14	20.21	20.56	19.5	+1.05%	1484	256,460	5,154,670
2022-07-26	20.28	20	20.62	19.39	-1.82%	2149	341,740	6,853,325
2022-07-25	20.56	20.37	21.29	20.03	-1.83%	1824	246,190	5,040,688
2022-07-22	19.9	20.75	22.44	19.01	+3.65%	4953	1,053,050	22,226,389
2022-07-21	19.26	20.02	23.06	18.83	+11.28%	11234	2,492,740	52,422,948
2022-07-20	18.06	17.99	18.44	17.9	-0.39%	672	57,920	1,048,540
2022-07-19	18.39	18.06	18.39	17.86	+0.22%	861	56,090	1,013,249
2022-07-18	17.53	18.02	18.9	17.2	+0.67%	1181	147,760	2,719,764
2022-07-15	17.1	17.9	18.72	17.1	+0.11%	703	55,480	991,967
2022-07-14	18.75	17.88	18.75	17.44	-1.70%	1129	133,950	2,402,716
2022-07-13	18.79	18.19	19.48	17.3	+0.44%	1962	274,560	5,138,584
2022-07-12	19	18.11	19.6	18.01	-4.58%	1433	201,410	3,805,082
2022-07-11	19.44	18.98	19.6	18.65	-0.26%	1051	160,520	3,064,134
2022-07-08	18.84	19.03	19.94	18.65	+2.20%	1766	234,800	4,521,740
2022-07-07	18.5	18.62	18.8	18.06	+1.92%	674	77,630	1,439,496
2022-07-06	18.42	18.27	18.82	17.74	0.00%	891	64,810	1,194,944
2022-07-05	18.04	18.27	18.75	17.71	+1.50%	910	92,040	1,660,962
2022-07-04	17.85	18	18.64	17.67	+0.84%	819	79,040	1,438,682
2022-07-01	18.16	17.85	18.2	17.4	-1.65%	975	102,320	1,821,336
2022-06-30	19.84	18.15	19.84	18	-7.30%	1585	208,720	3,861,706
2022-06-29	20.26	19.58	20.26	18.54	-2.34%	1008	114,900	2,239,921
2022-06-28	17.89	20.05	22.86	17.53	+12.32%	6259	1,417,270	29,152,614
2022-06-27	17.43	17.85	17.99	17.26	+2.35%	846	82,240	1,456,562
2022-06-24	17.42	17.44	17.61	17.22	+0.46%	563	54,270	945,968
2022-06-23	17.43	17.36	17.6	17.3	-0.40%	485	29,740	516,883
2022-06-22	17.45	17.43	17.94	17.3	-0.57%	587	39,000	681,753
2022-06-21	17.8	17.53	17.99	17.45	-0.68%	551	35,420	623,594
2022-06-20	17.96	17.65	17.96	17.42	-0.40%	704	54,860	965,577
2022-06-17	17.96	17.72	18.15	17.55	-0.62%	638	46,510	826,413
2022-06-16	17.6	17.83	18.39	17.6	+2.71%	968	107,480	1,935,244
2022-06-15	17.6	17.36	17.89	17.25	0.00%	666	53,680	939,575
2022-06-14	17.24	17.36	17.89	17.13	-0.80%	793	80,810	1,409,371
2022-06-10	16.9	17.5	18.89	16.9	+1.74%	1339	155,510	2,774,948
2022-06-09	17.54	17.2	18.05	16.5	-4.50%	892	56,760	988,504
2022-06-08	18.3	18.01	18.7	17.3	+1.64%	927	69,710	1,253,599
2022-06-07	18.36	17.72	19.5	17.2	-1.66%	1372	181,240	3,300,331
2022-06-06	19.4	18.02	19.4	17.25	-7.11%	1634	208,870	3,799,633
2022-06-03	21.14	19.4	21.48	19.2	-8.23%	1548	158,660	3,178,648
2022-06-02	22.07	21.14	22.07	21.1	-2.54%	572	44,220	949,983
2022-06-01	21.94	21.69	21.94	21.5	-0.37%	458	18,930	410,252
2022-05-31	21.4	21.77	22	21.28	-0.14%	666	46,730	1,007,427
2022-05-30	21.93	21.8	22.63	21.5	-0.55%	825	59,520	1,305,694
2022-05-27	22.02	21.92	22.07	21.32	-0.45%	607	43,060	941,127
2022-05-26	21.51	22.02	22.19	21.5	+1.94%	843	51,510	1,125,407
2022-05-25	21.94	21.6	22.35	21.28	-1.82%	639	53,330	1,163,016
2022-05-24	22.53	22	23.23	21.19	-2.09%	1264	97,460	2,119,487
2022-05-23	22.54	22.47	22.99	22.4	-1.32%	635	28,990	653,560
2022-05-20	23.47	22.77	23.47	22.5	-1.64%	785	53,240	1,213,724
2022-05-19	23.3	23.15	23.83	23.06	-0.81%	711	31,000	722,254
2022-05-18	23.23	23.34	23.9	23.11	+0.73%	711	56,920	1,339,487
2022-05-17	23.23	23.17	23.95	23.08	+0.96%	857	61,370	1,432,990
2022-05-16	22.99	22.95	23.61	22.78	+0.83%	758	44,060	1,018,232
2022-05-13	23.48	22.76	23.48	22.4	-1.00%	897	60,200	1,374,275
2022-05-12	24.49	22.99	24.49	22.6	-5.43%	1424	123,050	2,898,212
2022-05-11	25.2	24.31	25.2	24.3	-1.26%	790	47,800	1,173,482
2022-05-06	24.78	24.62	25.09	24.5	-0.65%	864	65,690	1,618,108
2022-05-05	24.51	24.78	25.24	24.51	+0.53%	679	44,680	1,115,455
2022-05-04	24.96	24.65	25.46	24.61	-1.64%	995	52,060	1,299,826
2022-04-29	25	25.06	25.5	24.55	+0.72%	1313	152,460	3,799,415
2022-04-28	28.17	24.88	29	24.6	-2.85%	3098	542,700	14,491,458
2022-04-27	25.08	25.61	25.93	24.64	+2.93%	1670	222,210	5,589,917
2022-04-26	24.57	24.88	25.34	24.26	+0.48%	1516	203,880	5,019,332
2022-04-25	25.27	24.76	25.27	24.14	-2.02%	1431	135,550	3,334,169
2022-04-22	26.5	25.27	27	24.64	-3.07%	1139	115,980	2,994,009
2022-04-21	25.08	26.07	28	24.4	+6.41%	2763	362,930	9,550,482
2022-04-20	24.86	24.5	25.7	24.4	-1.45%	1444	156,380	3,907,037
2022-04-19	25.46	24.86	25.75	24	-2.36%	2023	197,160	4,830,543
2022-04-18	25.74	25.46	26.4	25.45	-1.13%	1287	109,470	2,809,854
2022-04-15	26.2	25.75	26.5	25.5	-1.72%	1310	141,310	3,657,441
2022-04-14	27.1	26.2	27.4	25.91	-3.64%	1592	137,130	3,659,775
2022-04-13	28	27.19	28	26.82	-1.45%	1190	118,880	3,234,092
2022-04-12	28	27.59	29.8	26.39	+0.51%	3231	547,020	15,439,679
2022-04-11	27.14	27.45	27.8	25.8	-0.36%	2088	331,240	8,982,038
2022-04-08	29.24	27.55	29.24	27.06	-3.50%	1931	195,250	5,472,931
2022-04-07	28.5	28.55	29.4	27.52	+0.88%	1958	263,950	7,528,586
2022-04-06	30.2	28.3	30.65	26.6	-6.29%	3444	782,480	22,151,822
2022-04-05	32.8	30.2	32.8	27.89	-6.85%	4794	876,010	26,787,065
2022-04-04	35.6	32.42	35.6	31.5	-0.86%	3907	728,750	23,733,462
2022-04-01	30.21	32.7	34.36	30.21	+9.40%	7892	1,888,580	61,379,064
2022-03-31	27.5	29.89	31.64	27.02	+11.41%	9950	2,579,980	75,387,223
2022-03-30	27	26.83	34.4	23.86	-0.11%	12496	4,087,620	108,582,240
2022-02-25	26.63	26.86	31.09	25	+9.68%	2233	150,900	4,159,466
2022-02-24	36.99	24.49	37	22.18	-33.81%	2416	205,680	5,246,457
2022-02-22	36.4	37	38.77	33	-2.66%	1220	115,510	4,110,447
2022-02-21	41.75	38.01	42.25	36.6	-8.08%	1107	93,310	3,697,738
2022-02-18	42.61	41.35	43.07	41.2	-3.66%	639	30,910	1,300,983
2022-02-17	43.54	42.92	43.95	42.5	-2.05%	437	17,420	749,532
2022-02-16	43.47	43.82	44.2	42.61	+2.22%	741	47,170	2,062,769
2022-02-15	42.87	42.87	44.33	42.51	-0.53%	2170	83,950	3,620,264
2022-02-14	44.15	43.1	45.49	42.75	-2.93%	579	25,670	1,112,866
2022-02-11	44.07	44.4	46.67	42.6	+0.59%	997	81,830	3,704,364
2022-02-10	43.09	44.14	44.69	42.11	+1.38%	682	56,370	2,473,367
2022-02-09	43.08	43.54	44.41	42	+0.48%	751	47,690	2,081,697
2022-02-08	42.38	43.33	43.5	42.02	+3.00%	484	41,830	1,795,606
2022-02-07	42.41	42.07	42.41	41.5	+0.21%	354	9,930	418,263
2022-02-04	42.78	41.98	44.08	41.5	-1.78%	799	31,240	1,336,529
2022-02-03	43.88	42.74	46	42.3	-0.86%	1701	175,680	7,863,945
2022-02-02	43.17	43.11	44.25	42.42	+0.98%	710	58,610	2,556,453
2022-02-01	41.88	42.69	43.33	41.5	+1.93%	718	52,500	2,231,916
2022-01-31	40.81	41.88	43.39	40.19	+2.62%	830	77,460	3,252,590
2022-01-28	40.74	40.81	44.04	39.7	+1.87%	829	63,720	2,628,029
2022-01-27	39.45	40.06	40.24	39.1	+1.60%	388	39,550	1,565,738
2022-01-26	38.5	39.43	40.17	38.01	+5.46%	574	29,570	1,164,962
2022-01-25	40	37.39	41.31	37.22	-6.53%	1189	61,540	2,404,214
2022-01-24	41.11	40	42.11	39.92	-4.78%	695	87,230	3,540,173
2022-01-21	42.2	42.01	42.84	41.08	+0.55%	618	46,290	1,927,061
2022-01-20	42.97	41.78	43.06	41.5	-1.69%	553	59,550	2,500,948
2022-01-19	43.5	42.5	43.8	42.5	-0.93%	601	43,720	1,867,598
2022-01-18	42.8	42.9	46.48	42.29	+2.05%	1445	170,910	7,545,621
2022-01-17	43	42.04	43.25	42.04	-0.50%	383	10,950	465,877
2022-01-14	44.94	42.25	45.22	41.75	-5.08%	860	78,420	3,440,887
2022-01-13	44.94	44.51	46.3	43.44	-0.36%	950	68,140	3,042,761
2022-01-12	44.99	44.67	45.9	44.64	-0.69%	465	25,100	1,131,442
2022-01-11	43.6	44.98	45.16	43.6	+2.53%	514	44,500	1,996,344
2022-01-10	43.37	43.87	44.35	43.02	+1.04%	482	17,970	789,675
2022-01-06	43.26	43.42	44	42.86	+0.98%	379	17,890	772,649
2022-01-05	44.92	43	44.93	42.71	-3.72%	449	30,280	1,323,827
2022-01-04	43.81	44.66	44.88	43.71	+1.94%	527	19,540	868,186
2022-01-03	42.89	43.81	44.16	42.86	0.00%	514	20,550	901,634

Архив котировок акции OKEY по годам

2026 2025 2024 2023 2022 2021 2020