ЯТЭК (Якутская топливно-энергетическая компания)
YAKG
47.5 ₽ +1.82% ↑История котировок YAKG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 46.75 | 47.5 | 47.75 | 46.75 | +1.82% | 86 | 22,700 | 1,075,423 |
| 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 |