ЯТЭК (Якутская топливно-энергетическая компания)

YAKG

  41.5 ₽  -0.84% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЯТЭК
  5. История котировок
  6. 2018

История котировок YAKG

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-298.288.368.368.28-0.71%31,1009,130
2018-12-288.128.428.588.08+1.69%3210,60088,570
2018-12-278.28.288.288.02+1.97%2912,00097,722
2018-12-268.268.128.268.08-1.93%2917,400142,388
2018-12-258.748.288.748.28-5.26%258,40070,286
2018-12-248.748.748.748.740.00%22001,748
2018-12-218.768.748.848.420.00%92,80024,322
2018-12-208.748.748.748.340.00%134,90042,232
2018-12-198.88.748.868.74-1.35%713,900121,672
2018-12-188.748.868.868.74-0.67%71,80015,792
2018-12-178.568.928.928.44+3.72%112,70023,090
2018-12-148.868.68.868.52+0.70%44003,484
2018-12-138.548.548.548.54-1.84%13002,562
2018-12-128.968.78.968.7+1.16%45004,414
2018-12-118.68.68.68.6-3.37%13002,580
2018-12-108.968.98.968.9-0.89%61,50013,372
2018-12-078.968.988.988.960.00%35004,488
2018-12-068.528.988.988.48+4.91%192,10018,194
2018-12-058.68.568.68.56-0.47%57005,998
2018-12-038.68.68.68.6+0.94%1100860
2018-11-308.888.528.888.52-3.84%47006,036
2018-11-298.228.868.928.22+3.75%2028,300246,884
2018-11-288.288.548.548.22-0.47%610,80091,820
2018-11-278.588.588.588.22+0.94%101,0008,468
2018-11-268.668.58.688.5-1.16%97,40064,018
2018-11-238.788.68.788.22-0.92%1713,300115,562
2018-11-228.968.688.968.06-5.65%9033,600288,332
2018-11-219.229.29.229.20.00%44003,682
2018-11-2099.29.290.00%57006,320
2018-11-199.29.29.29.20.00%15004,600
2018-11-169.19.29.389.1-2.13%830,300282,156
2018-11-139.049.49.49-2.08%102,40021,740
2018-11-129.769.69.89.6+5.73%56005,846
2018-11-099.19.089.19.08-5.22%23002,728
2018-11-089.589.589.589.58+1.91%11,0009,580
2018-11-079.969.49.989.04-4.08%59008,538
2018-11-069.049.89.89.040.00%44003,748
2018-11-029.89.89.89.80.00%1100980
2018-10-30109.8108.9-2.00%91,40013,590
2018-10-299.910109.9+8.70%33002,980
2018-10-2610.39.210.59-5.15%4115,200137,730
2018-10-248.89.7108.8+1.04%3514,200139,900
2018-10-239.69.69.69.6+1.05%22001,920
2018-10-229.49.59.59.4+2.15%168,90083,800
2018-10-169.29.39.59.2+1.09%94,20039,100
2018-10-118.59.29.28.5+2.22%91,90017,080
2018-10-108.7998.70.00%22001,770
2018-10-098.899.58.8+5.88%3016,100148,780
2018-10-088.68.58.68.5-3.41%34003,410
2018-10-048.88.88.88.8-1.12%17006,160
2018-10-039.38.99.38.7+1.14%71,30011,620
2018-10-028.98.88.98.8+2.33%44003,540
2018-10-018.88.68.88.60.00%22001,740
2018-09-288.68.68.68.60.00%1100860
2018-09-278.68.68.68.6+1.18%27006,020
2018-09-258.58.58.58.20.00%167,30060,320
2018-09-248.48.58.58.2-3.41%183,50029,120
2018-09-218.48.88.88.30.00%99007,700
2018-09-208.78.88.88.70.00%24003,500
2018-09-198.88.88.88.80.00%1100880
2018-09-188.98.88.98.30.00%91,40011,980
2018-09-178.88.88.88.8+1.15%12001,760
2018-09-148.78.78.78.70.00%51,0008,700
2018-09-138.78.78.78.70.00%1100870
2018-09-128.38.78.78.3+3.57%71,40011,910
2018-09-118.18.48.48.10.00%46004,890
2018-09-108.28.48.48.1+1.20%66004,970
2018-09-058.38.38.38.3-1.19%14003,320
2018-09-048.58.48.58.2+3.70%51,50012,380
2018-09-038.18.18.18.1-3.57%22001,620
2018-08-308.38.48.48.2+1.20%37005,790
2018-08-288.38.38.38-1.19%115,60045,210
2018-08-278.38.48.48.3+3.70%71,20010,040
2018-08-248.38.18.38.1-2.41%51,50012,220
2018-08-238.38.38.38.2-1.19%56004,960
2018-08-228.48.48.48.40.00%13002,520
2018-08-218.38.48.48.3+1.20%42,30019,100
2018-08-208.38.38.48.20.00%59007,490
2018-08-178.38.38.48.2-1.19%81,30010,790
2018-08-168.38.48.48.1-1.18%103,60029,410
2018-08-138.78.58.78.5-1.16%48006,910
2018-08-108.78.68.78.6-2.27%24003,450
2018-08-088.88.88.88.30.00%1511,10095,920
2018-08-068.78.88.88.70.00%33,40029,600
2018-08-038.88.88.98.8+1.15%46005,300
2018-08-028.78.798.7-2.25%126,80059,470
2018-07-258.98.98.98.9+4.71%1100890
2018-07-208.68.58.88.5-4.49%217,10060,790
2018-07-188.98.98.98.90.00%1100890
2018-07-168.98.98.98.90.00%1100890
2018-07-138.78.98.98.50.00%61,20010,310
2018-07-098.98.98.98.9-3.26%1100890
2018-07-069.29.29.29.2+2.22%1100920
2018-07-0499990.00%25004,500
2018-07-028.7998.7+2.27%63,70033,250
2018-06-298.98.88.98.8+2.33%23002,660
2018-06-278.68.68.68.60.00%22001,720
2018-06-258.98.68.98.6-2.27%27006,170
2018-06-228.98.88.98.3-2.22%3411,10095,470
2018-06-20999.28.60.00%289,60084,060
2018-06-1599990.00%11,50013,500
2018-06-149.199.19-1.10%81,40012,620
2018-06-1399.19.190.00%92,60023,410
2018-06-089.19.19.39-1.09%105,60050,890
2018-06-079.29.29.29.2-1.08%13002,760
2018-06-069.19.39.39.1-1.06%95,20047,880
2018-06-059.49.49.49.40.00%16005,640
2018-06-049.19.49.49.1+2.17%42,20020,320
2018-05-319.19.29.29.10.00%51,40012,780
2018-05-309.29.29.29.2-3.16%44,00036,800
2018-05-299.49.59.59.4+3.26%21,0009,450
2018-05-259.49.29.59.20.00%73,90036,020
2018-05-249.49.29.49.2-1.08%41,60014,850
2018-05-229.39.39.39.30.00%28007,440
2018-05-219.69.39.69.30.00%41,40013,100
2018-05-189.69.39.79.30.00%113,30031,480
2018-05-169.79.39.89.3-5.10%102,70025,420
2018-05-149.19.89.89.10.00%122,30022,220
2018-05-119.39.89.89.3+4.26%277,60072,730
2018-05-089.39.49.49+1.08%51,80016,810
2018-05-049.39.39.39.3+1.09%12001,860
2018-05-039.19.29.28.9+1.10%197,30065,990
2018-05-029.19.19.19.1-5.21%1100910
2018-04-309.59.69.69.5+3.23%42,50023,800
2018-04-289.49.39.59.1+1.09%52,50023,280
2018-04-279.29.29.29.2-2.13%33002,760
2018-04-269.49.49.49.40.00%12001,880
2018-04-249.49.49.49.3+1.08%135,40050,500
2018-04-239.39.39.39.3-1.06%12001,860
2018-04-209.49.49.49.4+1.08%1100940
2018-04-189.59.39.59-1.06%178,40076,950
2018-04-179.49.49.49.40.00%14003,760
2018-04-168.79.49.98.70.00%274,80045,710
2018-04-139.19.49.49.1+3.30%1266,300603,960
2018-04-128.99.19.28.20.00%396,90060,110
2018-04-119.29.19.28.5-1.09%316,30056,080
2018-04-1099.29.29+1.10%164,60041,830
2018-04-099.29.19.49.1-3.19%113,90035,670
2018-04-069.29.49.49.20.00%102,80026,000
2018-04-059.39.49.49.10.00%164,40040,710
2018-04-049.59.49.59.40.00%76,20058,880
2018-04-039.39.49.49.3+3.30%41,40013,060
2018-04-0299.19.59-5.21%3211,500106,480
2018-03-309.69.69.79.5+1.05%113,50033,540
2018-03-299.59.59.69.5+1.06%71,10010,470
2018-03-289.49.49.49.3-1.05%176,10057,120
2018-03-279.49.59.69.4+1.06%144,20039,910
2018-03-269.49.49.79.4-1.05%184,50042,630
2018-03-239.59.59.59.4-1.04%84,30040,510
2018-03-229.59.69.69.40.00%1277,700735,610
2018-03-219.49.69.69.3+1.05%2010,900102,480
2018-03-209.49.59.69.2-1.04%297,30068,680
2018-03-199.59.69.69.4+2.13%105,60053,500
2018-03-169.49.49.59.30.00%144,00037,580
2018-03-159.49.49.59.3-2.08%154,00037,670
2018-03-149.49.69.69.3+1.05%81,60015,160
2018-03-139.59.59.69.30.00%226,30059,620
2018-03-129.49.59.59.30.00%152,90027,430
2018-03-099.59.59.59.50.00%35004,750
2018-03-079.59.59.59.40.00%92,50023,720
2018-03-069.59.59.59.30.00%1522,500212,340
2018-03-059.59.59.69.4+1.06%159,80093,090
2018-03-029.39.49.59.20.00%4711,300105,690
2018-03-019.49.49.49.2+1.08%145,50051,560
2018-02-289.49.39.59.30.00%145,90055,220
2018-02-279.49.39.49.3-1.06%61,0009,370
2018-02-269.49.49.49.2+2.17%91,70015,810
2018-02-229.49.29.49.2-1.08%94,40040,930
2018-02-219.59.39.59+1.09%245,80053,240
2018-02-209.69.29.69.2-3.16%518,100168,360
2018-02-199.49.59.59.2+2.15%72,00018,800
2018-02-169.59.39.69.2-1.06%132,50023,640
2018-02-159.39.49.49.20.00%111,40012,950
2018-02-149.49.49.59.4+1.08%82,30021,790
2018-02-139.49.39.49.2+1.09%106,60061,610
2018-02-129.49.29.49.20.00%22001,860
2018-02-0999.29.49-1.08%81,50013,590
2018-02-079.29.39.49.20.00%45,20048,440
2018-02-069.29.39.49.20.00%2822,900212,300
2018-02-059.39.39.49.20.00%91,80016,820
2018-02-029.49.39.49.30.00%68007,480
2018-02-019.59.39.59.3-2.11%102,80026,340
2018-01-319.59.59.59.40.00%101,20011,390
2018-01-309.49.59.69.40.00%155,30050,270
2018-01-299.59.59.59.40.00%82,90027,380
2018-01-269.69.59.69.2-1.04%4839,900378,380
2018-01-259.89.69.89.5-2.04%2437,600358,250
2018-01-249.59.89.89.5+1.03%3433,400319,790
2018-01-239.79.79.79.1+1.04%4547,700447,400
2018-01-229.89.6109.5+1.05%2515,400149,650
2018-01-189.59.59.59.5+2.15%58007,600
2018-01-179.79.39.79.3-2.11%266,20059,170
2018-01-169.69.59.79.5-1.04%122,50023,920
2018-01-159.49.69.79.4+1.05%2316,400157,690
2018-01-129.39.59.59.30.00%81,10010,400
2018-01-119.69.59.69.1+1.06%204,30039,880
2018-01-109.49.49.49.4-1.05%28007,520
2018-01-099.69.59.69.40.00%154,60043,510
2018-01-059.59.59.59.20.00%91,30012,110
2018-01-049.19.59.59.1+1.06%163,10028,970
2018-01-039.39.49.49.10.00%88007,430

Архив котировок акции YAKG по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014