OKEY (ОКЕЙ)
OKEY
39.76 ₽ -0.7% ↓История котировок OKEY
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |