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)
2023-12-29	29.91	29.84	29.92	29.43	-0.20%	1218	195,290	5,803,281
2023-12-28	29.9	29.9	30.83	29.64	-0.03%	1696	309,370	9,373,521
2023-12-27	31.31	29.91	31.7	29.12	-4.50%	2473	435,390	13,184,854
2023-12-26	31.98	31.32	32.39	31.04	-2.06%	1081	199,430	6,276,444
2023-12-25	32.08	31.98	32.56	31.77	-0.03%	954	179,760	5,774,712
2023-12-22	30.89	31.99	33.39	30.53	+3.56%	2917	886,510	28,482,518
2023-12-21	31.94	30.89	31.94	30.32	-3.44%	2239	728,280	22,602,435
2023-12-20	31.15	31.99	33.28	31.15	+3.16%	4641	1,865,180	60,314,024
2023-12-19	30.46	31.01	31.45	30.31	+2.17%	1501	261,740	8,058,829
2023-12-18	29.88	30.35	30.46	29.68	+3.23%	1204	220,270	6,634,081
2023-12-15	29.08	29.4	29.75	28.6	+1.38%	919	180,750	5,278,490
2023-12-14	28.81	29	30.83	28.72	+0.73%	1175	238,440	7,020,298
2023-12-13	28.9	28.79	29.93	28.74	+0.52%	1561	250,690	7,307,681
2023-12-12	28.7	28.64	28.85	27.99	-0.73%	1026	264,470	7,531,935
2023-12-11	28.23	28.85	28.85	27.57	+2.20%	1196	228,140	6,404,711
2023-12-08	28.87	28.23	28.9	28.07	-0.53%	969	178,060	5,079,816
2023-12-07	29.34	28.38	29.34	27.51	-1.83%	1775	396,670	11,189,389
2023-12-06	29	28.91	30.17	28.77	+0.17%	2150	492,310	14,479,441
2023-12-05	29.98	28.86	30.42	28.2	-3.61%	2518	498,050	14,533,766
2023-12-04	32.06	29.94	32.06	29.37	-6.73%	2631	575,590	17,580,117
2023-12-01	33.3	32.1	33.63	31.91	-3.60%	1623	319,940	10,398,815
2023-11-30	34.39	33.3	34.39	33.01	-1.83%	1214	265,560	8,882,323
2023-11-29	33.49	33.92	35.15	33.42	+1.22%	1736	454,910	15,507,856
2023-11-28	33.23	33.51	33.8	32.71	-0.27%	1409	277,560	9,218,289
2023-11-27	34.55	33.6	34.76	33.4	-3.25%	2809	320,370	10,873,771
2023-11-24	34.55	34.73	35.43	34.55	+0.52%	1347	230,020	8,041,786
2023-11-23	35.67	34.55	36	34.22	-3.11%	1578	317,770	11,173,585
2023-11-22	34.97	35.66	35.8	34.96	+2.03%	2177	386,870	13,709,170
2023-11-21	34.11	34.95	36	34.11	+2.46%	4011	886,000	31,091,928
2023-11-20	34.39	34.11	34.48	33.6	+0.26%	3789	161,660	5,504,049
2023-11-17	34.05	34.02	34.97	33.66	-1.48%	1162	228,770	7,799,904
2023-11-16	33.81	34.53	35.2	33.81	+1.92%	2316	532,560	18,450,692
2023-11-15	33.44	33.88	34.37	33.2	+1.32%	1369	313,930	10,561,264
2023-11-14	34.01	33.44	34.14	32.5	-1.68%	1600	294,470	9,818,684
2023-11-13	34.96	34.01	35.42	33.02	-2.07%	2329	459,420	15,790,009
2023-11-10	36.14	34.73	36.26	34.51	-3.93%	3261	593,610	20,919,207
2023-11-09	36.45	36.15	36.54	36.1	-0.82%	932	154,700	5,607,580
2023-11-08	36.06	36.45	36.77	35.94	+1.08%	1522	379,020	13,797,208
2023-11-07	36.06	36.06	36.29	35.92	0.00%	941	147,460	5,313,351
2023-11-06	36.2	36.06	36.36	35.9	+0.19%	1052	168,950	6,095,254
2023-11-03	36.72	35.99	36.73	35.92	-1.29%	2010	429,570	15,560,704
2023-11-02	36.36	36.46	38.78	36.17	+0.80%	7916	2,456,340	91,461,037
2023-11-01	36.14	36.17	36.92	36.09	-0.55%	889	107,150	3,894,757
2023-10-31	36.67	36.37	36.99	35.78	-1.03%	2356	515,120	18,649,215
2023-10-30	36.59	36.75	37.75	36.59	+0.49%	2014	356,270	13,186,724
2023-10-27	35.9	36.57	37.86	35.75	+2.41%	3149	622,850	22,718,855
2023-10-26	36.61	35.71	36.96	35.56	-2.70%	2379	375,140	13,594,957
2023-10-25	36.14	36.7	37.5	36.14	+1.47%	3798	724,710	26,779,248
2023-10-24	36.13	36.17	36.63	35.85	-0.41%	1424	198,090	7,158,140
2023-10-23	36.79	36.32	37.22	36.1	-0.19%	1441	178,690	6,523,126
2023-10-20	36.14	36.39	37	35.66	+1.51%	2742	425,450	15,502,901
2023-10-19	36.06	35.85	36.21	35.5	-0.08%	1942	334,120	12,009,196
2023-10-18	36.9	35.88	37.22	35.46	-2.76%	1859	325,440	11,856,867
2023-10-17	37.48	36.9	37.68	36.36	-0.40%	2292	345,980	12,856,998
2023-10-16	36.5	37.05	37.42	36.41	+1.45%	2711	560,560	20,758,151
2023-10-13	36.56	36.52	36.9	36.14	-0.25%	1680	264,330	9,661,356
2023-10-12	35.08	36.61	37	35.08	+1.55%	2998	570,680	20,757,335
2023-10-11	36.12	36.05	37.21	35.8	-0.11%	4339	747,540	27,408,072
2023-10-10	34.9	36.09	36.27	34.62	+3.65%	3581	771,990	27,440,151
2023-10-09	34.3	34.82	34.99	34.3	+1.22%	1124	143,390	4,992,004
2023-10-06	34.49	34.4	34.58	34.21	-0.29%	775	94,800	3,257,578
2023-10-05	35.01	34.5	35.13	34.16	-1.09%	1424	161,130	5,578,125
2023-10-04	34.92	34.88	35.17	34.65	-0.11%	757	103,920	3,634,729
2023-10-03	35.43	34.92	36	34.6	-0.85%	1258	258,280	9,068,952
2023-10-02	35.13	35.22	35.78	35.13	-0.73%	1136	171,770	6,092,123
2023-09-29	35.62	35.48	35.94	35.16	-0.17%	1380	286,710	10,205,114
2023-09-28	34.95	35.54	35.78	34.92	+1.46%	2040	362,780	12,852,683
2023-09-27	34.9	35.03	35.68	34.9	+0.37%	1455	314,980	11,116,781
2023-09-26	35.3	34.9	36.35	34.34	+0.78%	2034	526,630	18,432,952
2023-09-25	33.93	34.63	35.14	33.82	+1.52%	2659	370,450	12,802,597
2023-09-22	33.79	34.11	34.29	32.6	+0.95%	3226	667,410	22,367,719
2023-09-21	34.38	33.79	34.5	33.19	-1.37%	2487	464,770	15,707,128
2023-09-20	36.14	34.26	36.14	32.53	-3.63%	8326	1,903,840	65,020,645
2023-09-19	37.1	35.55	38.22	34.95	-3.81%	4523	1,036,040	37,958,009
2023-09-18	38.5	36.96	39.52	36.65	-5.08%	9920	2,353,850	89,539,658
2023-09-15	38.25	38.94	39.4	37.25	+1.80%	4809	1,214,190	46,520,931
2023-09-14	40.82	38.25	40.87	34.04	-6.96%	12345	3,213,850	121,868,903
2023-09-13	37.64	41.11	44.39	37.43	+9.22%	38097	11,398,350	470,690,862
2023-09-12	37.11	37.64	38.6	36.89	+1.43%	3388	787,350	29,856,313
2023-09-11	36.98	37.11	38.15	36.86	-1.38%	3584	718,680	26,920,083
2023-09-08	38.87	37.63	38.87	36.05	-2.03%	6874	1,829,520	67,587,327
2023-09-07	40.7	38.41	40.79	37.23	-5.60%	8108	1,643,120	64,156,149
2023-09-06	39.3	40.69	43.98	38.3	+4.87%	18624	5,833,260	239,211,063
2023-09-05	38.86	38.8	39.2	36.78	+0.10%	4386	1,495,190	57,709,285
2023-09-04	38.1	38.76	39.4	38.1	+1.71%	4274	1,021,290	39,601,021
2023-09-01	38.09	38.11	38.6	37.61	+0.08%	1656	254,600	9,700,518
2023-08-31	37.42	38.08	38.9	37.21	+2.12%	4295	971,980	37,183,170
2023-08-30	37.89	37.29	37.9	36.85	-1.87%	3854	642,860	23,985,338
2023-08-29	38.98	38	38.99	37.61	-2.16%	2446	595,820	22,819,501
2023-08-28	38.37	38.84	39.2	38.03	+1.65%	3269	802,870	31,068,567
2023-08-25	36.9	38.21	38.97	36.9	+3.55%	3280	970,620	36,980,501
2023-08-24	36.91	36.9	37.09	36.6	-0.54%	1416	363,030	13,397,955
2023-08-23	38.15	37.1	39.2	36.43	-2.24%	6726	1,730,370	65,937,309
2023-08-22	37.5	37.95	38.45	35.92	+1.69%	4174	1,549,820	58,240,119
2023-08-21	36.27	37.32	38.8	36.07	+3.52%	6281	1,812,290	67,887,882
2023-08-18	34.73	36.05	37.9	34.52	+3.89%	8024	1,698,220	61,439,740
2023-08-17	34.89	34.7	35.06	34.05	+0.55%	1897	439,350	15,205,166
2023-08-16	36.14	34.51	36.21	33.8	-4.19%	3947	810,630	28,089,301
2023-08-15	36.15	36.02	38	36.02	-0.33%	3551	1,017,710	37,452,700
2023-08-14	36.02	36.14	37.1	35.71	+0.39%	3216	764,410	27,903,970
2023-08-11	35.67	36	36.1	35.63	+1.10%	1648	301,400	10,825,495
2023-08-10	35.65	35.61	35.92	35.35	-0.11%	2401	487,260	17,359,276
2023-08-09	35.43	35.65	36.8	35.1	+1.05%	3487	713,340	25,653,572
2023-08-08	35.7	35.28	35.83	34.9	-1.56%	2830	550,790	19,376,838
2023-08-07	37.48	35.84	37.89	35.7	-1.05%	3362	587,650	21,525,104
2023-08-04	38.13	36.22	39.78	32.01	-4.73%	8693	2,482,450	93,953,030
2023-08-03	37.42	38.02	38.47	37.42	+1.60%	3294	713,190	27,068,985
2023-08-02	36.9	37.42	37.98	36.85	+1.11%	3126	614,510	23,048,734
2023-08-01	37.33	37.01	37.43	36.92	-0.86%	2500	471,360	17,504,829
2023-07-31	37.05	37.33	37.63	37	+0.86%	2386	431,610	16,107,863
2023-07-28	37.76	37.01	38.3	36.75	-1.20%	2548	453,450	16,884,569
2023-07-27	37.9	37.46	38.6	36.81	-0.32%	3205	674,720	25,297,796
2023-07-26	39.5	37.58	39.5	36.5	-1.00%	5501	1,244,730	46,514,667
2023-07-25	37.6	37.96	38.98	37.43	+1.77%	7485	2,108,100	80,543,988
2023-07-24	34.37	37.3	37.4	34.31	+8.84%	11013	3,142,410	113,869,524
2023-07-21	33.83	34.27	35.11	32.52	+1.81%	6040	1,916,760	64,794,524
2023-07-20	35.65	33.66	35.7	33.6	-4.86%	3822	941,190	32,573,093
2023-07-19	35.17	35.38	35.52	34.7	+1.03%	4784	780,930	27,425,506
2023-07-18	34.39	35.02	35.75	33.91	+3.46%	5972	1,928,480	67,531,652
2023-07-17	33.4	33.85	34.33	33.35	+0.74%	1976	374,730	12,717,360
2023-07-14	33.71	33.6	34.08	33.12	-0.44%	4268	519,900	17,519,297
2023-07-13	34.2	33.75	34.87	33.38	-1.29%	4949	965,640	32,725,928
2023-07-12	33.38	34.19	34.7	33.28	+2.80%	7729	1,797,500	61,406,850
2023-07-11	33.07	33.26	33.8	32.84	+0.64%	2716	795,000	26,401,282
2023-07-10	32.01	33.05	34.36	32.01	+3.44%	8396	1,856,810	62,077,812
2023-07-07	31.93	31.95	32	31.83	+0.16%	647	77,570	2,475,223
2023-07-06	31.96	31.9	32.18	31.82	-0.03%	919	131,990	4,221,590
2023-07-05	32.07	31.91	32.29	31.75	-0.72%	999	177,800	5,694,299
2023-07-04	32.46	32.14	32.51	30.96	-0.92%	1693	402,120	12,829,852
2023-07-03	32.49	32.44	32.74	32.42	-0.15%	1149	140,200	4,567,672
2023-06-30	32.66	32.49	32.87	32.4	-0.34%	2295	201,700	6,575,560
2023-06-29	32.2	32.6	33.1	31.96	+1.24%	3345	652,760	21,355,015
2023-06-28	32	32.2	32.31	32	+0.47%	1033	193,820	6,222,561
2023-06-27	31.89	32.05	32.89	31.64	+0.50%	1912	439,480	14,140,094
2023-06-26	32.73	31.89	32.73	30.83	-2.57%	3851	807,620	25,684,574
2023-06-23	33.91	32.73	33.91	32.6	-2.79%	2993	641,840	21,133,210
2023-06-22	33.18	33.67	33.95	32.65	+1.81%	4079	1,060,220	35,402,005
2023-06-21	31.79	33.07	34	31.71	+4.29%	8052	2,929,610	97,184,525
2023-06-20	32.35	31.71	32.5	31.5	-2.25%	2262	544,190	17,409,805
2023-06-19	32.52	32.44	33.5	32.13	+0.09%	1755	344,590	11,222,691
2023-06-16	33.02	32.41	33.27	32.27	-1.19%	3005	632,660	20,734,495
2023-06-15	32.04	32.8	33.06	31.85	+2.37%	3833	1,387,220	45,081,325
2023-06-14	32.05	32.04	32.1	31.79	+0.22%	1372	374,170	11,972,683
2023-06-13	31.7	31.97	32.5	31.63	+1.11%	1634	423,630	13,577,733
2023-06-09	31.8	31.62	32.65	31.23	-0.85%	2227	470,550	15,070,046
2023-06-08	32.2	31.89	32.5	31.6	-0.25%	3074	544,820	17,497,529
2023-06-07	30.77	31.97	32.29	30.54	+4.17%	2113	618,570	19,329,345
2023-06-06	31.05	30.69	31.3	30.34	-1.16%	1464	412,220	12,703,908
2023-06-05	31.13	31.05	32.09	31.04	+0.16%	2220	353,830	11,153,047
2023-06-02	30.76	31	31.48	30.68	+0.78%	1590	259,710	8,074,544
2023-06-01	30.6	30.76	31.69	30.6	-0.39%	1227	147,860	4,590,072
2023-05-31	30.39	30.88	30.99	30.24	+1.08%	1080	157,410	4,823,962
2023-05-30	30.95	30.55	31.25	30.36	-1.61%	1838	328,430	10,162,861
2023-05-29	30.85	31.05	31.85	30.6	+0.65%	1990	221,730	6,874,243
2023-05-26	30.02	30.85	30.9	30.02	+1.11%	1545	121,970	3,743,224
2023-05-25	30.8	30.51	30.9	30.22	-1.10%	1022	84,450	2,577,003
2023-05-24	30.35	30.85	31.38	30.35	+1.65%	1299	178,050	5,459,487
2023-05-23	30.58	30.35	30.72	30.2	-0.43%	1132	98,230	2,993,537
2023-05-22	30.5	30.48	31	30.16	-0.23%	1560	236,370	7,242,280
2023-05-19	30.19	30.55	31.01	29.32	+1.19%	2389	367,040	11,129,304
2023-05-18	30.85	30.19	31.2	30.07	-1.98%	1782	223,370	6,847,684
2023-05-17	31.23	30.8	31.47	30.66	-1.38%	1445	161,370	5,003,975
2023-05-16	31.74	31.23	32.88	30.62	-1.14%	4511	982,990	31,195,616
2023-05-15	30.64	31.59	31.6	30.64	+3.37%	2290	474,670	14,839,446
2023-05-12	31.04	30.56	31.04	30.15	-1.55%	962	105,040	3,218,770
2023-05-11	30.5	31.04	31.38	30.45	+1.77%	1708	229,450	7,093,629
2023-05-10	30.22	30.5	30.88	29.88	+1.09%	1889	225,120	6,855,903
2023-05-08	30.36	30.17	31.88	30.04	+0.27%	1676	290,180	8,921,144
2023-05-05	29.67	30.09	31.42	29.67	+1.42%	2129	474,320	14,482,965
2023-05-04	29.5	29.67	29.84	29.42	+0.58%	937	118,560	3,511,652
2023-05-03	30.56	29.5	30.56	29.5	-3.47%	2444	362,430	10,835,847
2023-05-02	31.99	30.56	32.49	30.08	-3.93%	4804	671,770	20,928,563
2023-04-28	32.1	31.81	33.61	31.42	-4.87%	5569	1,403,180	45,477,863
2023-04-27	32.07	33.44	33.89	31.82	+5.03%	6718	2,345,980	77,329,993
2023-04-26	31.88	31.84	32.76	31.72	+0.19%	2265	455,710	14,659,995
2023-04-25	31.9	31.78	33.08	31.75	-0.38%	3272	686,290	22,199,256
2023-04-24	31.53	31.9	32.11	31.47	+1.43%	1224	249,760	7,964,464
2023-04-21	31.62	31.45	31.76	31.3	-0.35%	928	105,900	3,336,935
2023-04-20	31.98	31.56	31.98	31.29	-1.22%	1389	256,820	8,107,762
2023-04-19	32.56	31.95	32.56	31.22	-1.30%	2981	559,900	17,908,588
2023-04-18	34.01	32.37	34.15	32	-1.19%	5885	1,326,510	43,960,027
2023-04-17	32.74	32.76	33	32.51	+0.15%	2392	478,730	15,663,134
2023-04-14	31.8	32.71	33.77	31.65	+3.87%	9577	2,567,540	83,978,298
2023-04-13	32.8	31.49	33	31.06	-3.94%	3680	674,270	21,676,063
2023-04-12	32.1	32.78	33.1	31.71	+1.83%	4789	1,093,660	35,700,701
2023-04-11	32.5	32.19	32.96	30.42	-0.09%	6757	1,700,830	55,020,375
2023-04-10	32.2	32.22	32.78	31.37	+2.71%	6150	1,736,660	55,884,392
2023-04-07	29.35	31.37	32.23	29.35	+4.22%	4572	1,349,150	42,089,372
2023-04-06	30.35	30.1	30.68	30.01	-0.79%	1559	276,090	8,360,495
2023-04-05	30.43	30.34	30.49	29	-0.36%	2526	495,770	14,821,338
2023-04-04	31.19	30.45	31.49	29.8	-2.25%	4765	906,940	27,730,882
2023-04-03	29	31.15	32.5	28.98	+7.49%	18504	5,562,680	172,875,018
2023-03-31	29.31	28.98	29.89	28.57	-1.93%	2654	630,260	18,338,136
2023-03-30	29	29.55	29.91	28.63	+3.36%	5161	1,521,710	44,554,105
2023-03-29	27.87	28.59	28.98	27.7	+3.21%	3996	1,136,300	32,226,991
2023-03-28	28.39	27.7	28.42	27.57	-1.81%	1949	425,900	11,832,281
2023-03-27	28.26	28.21	29.5	28.01	+0.75%	3569	867,830	24,826,491
2023-03-24	27.47	28	28.8	27.38	+2.23%	3549	804,920	22,566,780
2023-03-23	27.2	27.39	27.85	27.14	+0.48%	1230	272,350	7,474,535
2023-03-22	27.37	27.26	27.57	27.1	-0.62%	1082	146,420	3,988,535
2023-03-21	27.51	27.43	27.84	27.4	-0.04%	1660	254,230	7,010,053
2023-03-20	27.82	27.44	27.89	27.15	-0.94%	3775	558,820	15,354,026
2023-03-17	25.91	27.7	29	25.84	+6.91%	8478	2,443,860	67,430,273
2023-03-16	26.39	25.91	26.83	25.58	-1.82%	2509	604,330	15,832,056
2023-03-15	27.13	26.39	27.13	26.2	-1.97%	1878	338,180	8,997,449
2023-03-14	27.27	26.92	27.34	26.8	-1.25%	2423	331,190	8,948,913
2023-03-13	28.08	27.26	28.08	27	-1.05%	2396	496,720	13,662,830
2023-03-10	27.99	27.55	29.42	27	-1.43%	12620	3,412,240	96,192,521
2023-03-09	26.79	27.95	32.19	26.43	+6.92%	49645	17,197,600	508,274,990
2023-03-07	26.23	26.14	26.72	25.91	+0.27%	1895	213,870	5,617,493
2023-03-06	25.5	26.07	26.81	25.15	+2.32%	2515	405,030	10,477,440
2023-03-03	25.32	25.48	25.56	25.31	+0.63%	479	42,290	1,075,301
2023-03-02	25.67	25.32	25.78	25.27	-1.13%	1665	169,550	4,325,666
2023-03-01	25.64	25.61	26.08	25.6	0.00%	1553	230,430	5,947,179
2023-02-28	24.98	25.61	26.17	24.95	+2.52%	2832	575,250	14,761,174
2023-02-27	24.85	24.98	25	24.81	+0.20%	869	84,220	2,097,313
2023-02-24	24.9	24.93	25.32	24.9	+0.12%	583	52,260	1,309,470
2023-02-22	25	24.9	25.01	24.64	-0.64%	617	49,950	1,243,263
2023-02-21	25.15	25.06	25.34	24.21	+2.04%	1350	261,210	6,500,671
2023-02-20	24.89	24.56	24.92	23.71	-1.33%	1871	303,200	7,401,519
2023-02-17	25.14	24.89	25.14	24.76	-0.72%	1096	168,860	4,206,631
2023-02-16	25.1	25.07	25.45	25.05	-0.16%	901	115,760	2,922,695
2023-02-15	25.85	25.11	25.94	25	-2.86%	1601	191,570	4,843,101
2023-02-14	26.5	25.85	26.5	25.53	-2.45%	2138	379,090	9,848,603
2023-02-13	26.51	26.5	26.77	26.4	-0.04%	849	92,430	2,457,478
2023-02-10	26.7	26.51	26.81	26.5	-0.67%	941	146,850	3,903,870
2023-02-09	26.52	26.69	26.92	26.52	+0.68%	1016	202,110	5,399,355
2023-02-08	27.37	26.51	27.37	26.36	-0.64%	1364	249,560	6,660,490
2023-02-07	26.7	26.68	26.92	26.59	-0.07%	967	197,720	5,279,649
2023-02-06	26.82	26.7	27.08	26.25	-0.45%	1951	327,050	8,742,886
2023-02-03	26.94	26.82	27.4	26.71	-0.63%	1802	423,990	11,469,869
2023-02-02	26.68	26.99	27.4	26.68	+0.90%	2034	543,400	14,732,155
2023-02-01	27.44	26.75	27.44	26.1	-1.87%	3059	634,950	17,057,400
2023-01-31	29	27.26	29	26.55	-3.98%	10764	2,647,200	72,983,814
2023-01-30	27.5	28.39	29	27.01	+3.69%	9029	2,899,640	81,520,578
2023-01-27	26.6	27.38	28.37	26.24	+4.50%	7770	2,340,670	63,351,198
2023-01-26	26.1	26.2	26.51	25.84	+1.04%	1486	457,100	11,978,032
2023-01-25	26	25.93	26.17	25.61	-0.12%	767	134,430	3,471,286
2023-01-24	26.65	25.96	26.77	25.85	-0.12%	1590	370,470	9,688,709
2023-01-23	25.6	25.99	26.2	25.6	+1.76%	3707	255,130	6,630,357
2023-01-20	25.75	25.54	25.81	25.35	-0.23%	597	83,240	2,127,583
2023-01-19	25.9	25.6	26.06	25.46	-1.27%	871	113,320	2,903,131
2023-01-18	26.15	25.93	26.29	25.65	+1.17%	921	267,700	6,928,228
2023-01-17	26.45	25.63	26.45	25.54	-2.44%	1735	329,460	8,545,284
2023-01-16	26.97	26.27	26.97	25.8	+1.82%	2610	659,220	17,270,451
2023-01-13	25.53	25.8	27	25.52	+1.14%	3869	909,210	23,859,003
2023-01-12	25.49	25.51	25.92	25.06	+1.51%	1939	343,680	8,763,258
2023-01-11	24.75	25.13	25.5	24.75	+1.78%	2226	522,280	13,103,290
2023-01-10	24.78	24.69	25	24.55	-0.36%	878	121,510	2,998,905
2023-01-09	24.78	24.78	25.25	24.66	-0.12%	754	161,760	4,010,430
2023-01-06	24.69	24.81	25.45	24.56	+0.49%	1252	238,030	5,958,641
2023-01-05	24.8	24.69	25.96	24.55	-0.64%	2177	557,190	14,025,046
2023-01-04	24.49	24.85	25.49	24.35	+1.72%	2038	489,040	12,242,530
2023-01-03	24.32	24.43	24.66	24.02	0.00%	1457	290,780	7,069,645

Архив котировок акции OKEY по годам

2026 2025 2024 2023 2022 2021 2020