ЯТЭК (Якутская топливно-энергетическая компания)
YAKG
46.75 ₽ -2.71% ↓История котировок YAKG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 47.75 | 46.75 | 48.15 | 46.1 | -2.71% | 437 | 62,600 | 2,949,163 |
| 2026-04-16 | 46.75 | 48.05 | 48.7 | 46.75 | +1.91% | 441 | 67,000 | 3,211,471 |
| 2026-04-15 | 46.9 | 47.15 | 47.8 | 46.7 | +0.32% | 156 | 17,280 | 812,832 |
| 2026-04-14 | 46.95 | 47 | 47.95 | 46.8 | +0.11% | 217 | 29,430 | 1,391,655 |
| 2026-04-13 | 45.9 | 46.95 | 48.45 | 45.65 | +2.29% | 733 | 144,510 | 6,813,267 |
| 2026-04-10 | 46.4 | 45.9 | 46.6 | 45.55 | -1.29% | 324 | 49,850 | 2,296,784 |
| 2026-04-09 | 47 | 46.5 | 47.55 | 46.2 | -1.48% | 347 | 40,250 | 1,877,071 |
| 2026-04-08 | 48.55 | 47.2 | 49.35 | 46.6 | -3.18% | 492 | 55,910 | 2,637,866 |
| 2026-04-07 | 49.1 | 48.75 | 49.65 | 48.6 | -0.71% | 187 | 15,940 | 780,803 |
| 2026-04-06 | 49.4 | 49.1 | 50.3 | 48.4 | -1.70% | 442 | 53,850 | 2,653,037 |
| 2026-04-03 | 49.95 | 49.95 | 50.9 | 49 | +0.30% | 670 | 143,100 | 7,136,415 |
| 2026-04-02 | 48 | 49.8 | 50.05 | 48 | +2.57% | 864 | 162,740 | 8,035,232 |
| 2026-04-01 | 46.15 | 48.55 | 49 | 45.5 | +5.31% | 1563 | 231,130 | 11,001,892 |
| 2026-03-31 | 47.65 | 46.1 | 47.8 | 45.5 | -3.35% | 568 | 80,130 | 3,735,049 |
| 2026-03-30 | 48.75 | 47.7 | 49.7 | 46.7 | -1.95% | 1234 | 269,300 | 12,952,566 |
| 2026-03-27 | 47 | 48.65 | 50.95 | 47 | +3.18% | 1826 | 399,500 | 19,637,662 |
| 2026-03-26 | 47.55 | 47.15 | 48.15 | 47 | -1.05% | 331 | 76,440 | 3,629,040 |
| 2026-03-25 | 46.35 | 47.65 | 47.95 | 46.3 | +2.25% | 408 | 81,150 | 3,835,525 |
| 2026-03-24 | 48.4 | 46.6 | 48.8 | 46.3 | -3.72% | 1001 | 145,800 | 6,859,373 |
| 2026-03-23 | 50.7 | 48.4 | 50.7 | 47.6 | -3.10% | 935 | 148,300 | 7,215,765 |
| 2026-03-20 | 51 | 49.95 | 51.5 | 49.65 | -1.87% | 691 | 104,270 | 5,267,500 |
| 2026-03-19 | 51.75 | 50.9 | 52.25 | 50.5 | -1.64% | 780 | 169,650 | 8,771,948 |
| 2026-03-18 | 50.9 | 51.75 | 52.15 | 50.7 | +0.88% | 801 | 189,920 | 9,778,806 |
| 2026-03-17 | 50.45 | 51.3 | 51.6 | 50.25 | +1.79% | 605 | 148,650 | 7,562,688 |
| 2026-03-16 | 51.45 | 50.4 | 52.65 | 50.3 | -1.75% | 1211 | 243,440 | 12,451,338 |
| 2026-03-13 | 52.2 | 51.3 | 52.6 | 50.2 | -2.38% | 1400 | 316,350 | 16,280,724 |
| 2026-03-12 | 50.9 | 52.55 | 54.4 | 50.75 | +3.44% | 2619 | 509,000 | 26,545,466 |
| 2026-03-11 | 51.7 | 50.8 | 51.8 | 49.35 | -1.74% | 1146 | 207,670 | 10,563,390 |
| 2026-03-10 | 54.7 | 51.7 | 54.7 | 51.25 | -4.26% | 2476 | 418,820 | 21,954,649 |
| 2026-03-09 | 54.95 | 54 | 57.95 | 52.9 | +1.79% | 4211 | 918,950 | 50,894,569 |
| 2026-03-06 | 52.85 | 53.05 | 53.9 | 50.5 | +0.76% | 2433 | 376,990 | 19,786,817 |
| 2026-03-05 | 49.4 | 52.65 | 54.3 | 48.7 | +8.11% | 6114 | 1,190,300 | 61,876,199 |
| 2026-03-04 | 54.9 | 48.7 | 55 | 48.4 | -8.37% | 4423 | 827,590 | 41,931,185 |
| 2026-03-03 | 46.15 | 53.15 | 55 | 46.15 | +15.54% | 8782 | 1,782,810 | 92,631,439 |
| 2026-03-02 | 44.6 | 46 | 47.25 | 44.45 | +2.91% | 1407 | 214,210 | 9,833,250 |
| 2026-02-27 | 44.65 | 44.7 | 44.9 | 44.5 | 0.00% | 151 | 28,970 | 1,296,491 |
| 2026-02-26 | 45.25 | 44.7 | 45.25 | 44.5 | -0.89% | 231 | 33,840 | 1,516,270 |
| 2026-02-25 | 44.9 | 45.1 | 45.7 | 44.7 | +0.33% | 190 | 14,930 | 670,730 |
| 2026-02-24 | 44.8 | 44.95 | 45.3 | 44.75 | -0.22% | 297 | 28,160 | 1,267,544 |
| 2026-02-20 | 45.3 | 45.05 | 45.4 | 44.55 | -0.22% | 323 | 36,100 | 1,624,927 |
| 2026-02-19 | 46.1 | 45.15 | 46.1 | 44.75 | -2.06% | 374 | 79,310 | 3,594,938 |
| 2026-02-18 | 45.7 | 46.1 | 46.1 | 45.5 | +0.88% | 147 | 15,980 | 731,707 |
| 2026-02-17 | 46.2 | 45.7 | 46.25 | 45.55 | -1.08% | 221 | 26,240 | 1,204,634 |
| 2026-02-16 | 46.35 | 46.2 | 46.85 | 45.7 | +0.87% | 199 | 28,870 | 1,336,045 |
| 2026-02-13 | 46.75 | 45.8 | 46.8 | 45.4 | -0.87% | 436 | 101,970 | 4,689,100 |
| 2026-02-12 | 46.4 | 46.2 | 48.3 | 45.9 | -0.22% | 448 | 88,610 | 4,177,428 |
| 2026-02-11 | 46.15 | 46.3 | 47.55 | 45.1 | -0.11% | 958 | 147,970 | 6,873,347 |
| 2026-02-10 | 46.75 | 46.35 | 47.75 | 45.85 | -0.64% | 388 | 72,140 | 3,393,329 |
| 2026-02-09 | 46.55 | 46.65 | 49 | 46.35 | +0.54% | 502 | 74,890 | 3,537,479 |
| 2026-02-06 | 46.15 | 46.4 | 46.55 | 45.9 | +0.65% | 176 | 25,630 | 1,185,455 |
| 2026-02-05 | 46.65 | 46.1 | 47.35 | 45.55 | -1.50% | 475 | 62,270 | 2,865,637 |
| 2026-02-04 | 47.95 | 46.8 | 48.65 | 46.4 | -2.80% | 604 | 91,420 | 4,345,439 |
| 2026-02-03 | 48.2 | 48.15 | 48.85 | 47.9 | -0.21% | 335 | 39,380 | 1,903,389 |
| 2026-02-02 | 47.6 | 48.25 | 49.5 | 46.45 | +0.63% | 1157 | 176,950 | 8,471,222 |
| 2026-01-30 | 48.05 | 47.95 | 49.95 | 47.5 | -0.72% | 1209 | 204,750 | 10,005,372 |
| 2026-01-29 | 47.75 | 48.3 | 49.8 | 47.45 | +1.05% | 1190 | 165,870 | 8,094,377 |
| 2026-01-28 | 46.4 | 47.8 | 48.4 | 46.2 | +2.25% | 802 | 161,780 | 7,641,085 |
| 2026-01-27 | 44.7 | 46.75 | 47.35 | 44.6 | +3.66% | 985 | 160,570 | 7,420,380 |
| 2026-01-26 | 45.8 | 45.1 | 46.05 | 44.4 | -1.42% | 772 | 93,370 | 4,200,752 |
| 2026-01-23 | 45.6 | 45.75 | 46.4 | 45.05 | -0.97% | 570 | 52,140 | 2,379,327 |
| 2026-01-22 | 46.65 | 46.2 | 47.4 | 45.75 | -0.43% | 655 | 86,990 | 4,057,545 |
| 2026-01-21 | 45.5 | 46.4 | 47.2 | 45.5 | +1.20% | 653 | 104,890 | 4,862,176 |
| 2026-01-20 | 45 | 45.85 | 46.35 | 44.6 | +2.34% | 945 | 133,470 | 6,103,031 |
| 2026-01-19 | 43.9 | 44.8 | 45 | 43.9 | +1.47% | 324 | 59,240 | 2,645,768 |
| 2026-01-16 | 43.9 | 44.15 | 44.4 | 43.85 | +0.68% | 352 | 19,490 | 859,942 |
| 2026-01-15 | 44.3 | 43.85 | 44.45 | 42.9 | -0.57% | 796 | 50,790 | 2,217,588 |
| 2026-01-14 | 43.7 | 44.1 | 44.5 | 43.7 | +0.57% | 803 | 79,870 | 3,527,484 |
| 2026-01-13 | 43.8 | 43.85 | 44.45 | 43.45 | +0.34% | 217 | 36,910 | 1,619,540 |
| 2026-01-12 | 43.7 | 43.7 | 44.45 | 43.45 | +0.11% | 254 | 25,730 | 1,129,129 |
| 2026-01-09 | 43.1 | 43.65 | 44 | 43.1 | +1.39% | 141 | 18,020 | 784,794 |
| 2026-01-08 | 43.45 | 43.05 | 43.7 | 42.65 | -0.81% | 210 | 35,740 | 1,547,423 |
| 2026-01-06 | 43.1 | 43.4 | 43.6 | 43.1 | -0.23% | 147 | 11,430 | 495,887 |
| 2026-01-05 | 43 | 43.5 | 43.5 | 42.6 | 0.00% | 170 | 15,140 | 650,742 |