ЯТЭК (Якутская топливно-энергетическая компания)

YAKG

41.5 ₽ -0.84% ↓

История котировок YAKG

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	29.4	31.02	31.7	29.12	-2.27%	119	19,500	608,304
2019-12-27	32.1	31.74	32.48	30.54	-1.00%	274	73,300	2,304,606
2019-12-26	31.86	32.06	33.44	31.8	-2.43%	204	59,900	1,940,750
2019-12-25	34.58	32.86	35.4	31.04	-4.20%	693	189,600	6,224,952
2019-12-24	30.12	34.3	34.38	29.04	+12.09%	782	260,300	8,663,006
2019-12-23	32.12	30.6	32.82	29	-4.73%	468	134,800	4,107,860
2019-12-20	34.98	32.12	35.98	32.04	-5.64%	567	144,500	4,831,836
2019-12-19	31.98	34.04	37.44	30.02	+5.98%	2607	847,900	29,094,706
2019-12-18	26.3	32.12	34.44	26.24	+23.07%	2322	745,300	22,739,288
2019-12-17	24.7	26.1	26.3	23.52	+4.48%	314	55,800	1,406,160
2019-12-16	26.98	24.98	28.78	24.5	-6.79%	873	198,200	5,164,422
2019-12-13	27.74	26.8	28.12	25.62	-1.98%	590	129,900	3,443,900
2019-12-12	29.9	27.34	30.64	27.2	-7.13%	965	270,200	7,634,090
2019-12-11	33	29.44	34.42	28.06	-5.15%	3473	966,500	30,491,300
2019-12-10	24.44	31.04	31.04	22.68	+30.53%	2613	869,600	24,074,124
2019-12-09	21.7	23.78	24.86	20.98	+12.28%	1646	495,500	11,653,886
2019-12-06	20.24	21.18	21.58	19.9	+5.90%	420	155,700	3,232,316
2019-12-05	19.22	20	20.42	19.2	+5.26%	233	58,000	1,151,038
2019-12-04	19.3	19	19.82	18.88	-2.76%	178	77,000	1,478,714
2019-12-03	20.32	19.54	20.94	19.32	-2.30%	445	111,800	2,238,572
2019-12-02	19.06	20	22.68	19.06	+4.71%	1354	516,300	10,739,788
2019-11-29	18.82	19.1	19.98	18.8	+1.38%	289	95,200	1,845,214
2019-11-28	18.82	18.84	19.86	18.78	-0.95%	187	48,400	932,658
2019-11-27	18.64	19.02	19.26	18.6	+1.06%	140	30,700	580,784
2019-11-26	18.94	18.82	19.46	18.5	-0.32%	110	24,300	458,078
2019-11-25	18.84	18.88	19.86	18.56	+0.53%	299	78,300	1,507,870
2019-11-22	18.7	18.78	20.2	18.24	+1.62%	537	148,400	2,861,190
2019-11-21	19.3	18.48	19.66	18.1	-3.25%	440	140,700	2,611,150
2019-11-20	21.08	19.1	21.1	19.06	-9.48%	548	154,800	3,072,998
2019-11-19	17.72	21.1	22.5	17	+16.70%	1015	442,800	9,169,950
2019-11-18	18.74	18.08	18.92	17.72	-1.63%	90	25,300	459,038
2019-11-15	18.7	18.38	19.28	18.24	-2.34%	99	24,700	456,290
2019-11-14	19.04	18.82	19.48	18.12	-3.78%	134	44,800	839,898
2019-11-13	19.52	19.56	20.3	19.12	-3.55%	136	37,900	735,960
2019-11-12	20.06	20.28	20.58	19.6	-2.59%	117	72,600	1,457,374
2019-11-11	20.88	20.82	21.24	20.4	+0.68%	43	8,600	178,718
2019-11-08	21.48	20.68	21.48	20.02	-0.67%	37	21,500	437,804
2019-11-07	19.72	20.82	21.58	19.72	+3.48%	124	27,900	581,902
2019-11-06	20.48	20.12	20.48	20.12	+0.30%	49	9,200	185,852
2019-11-05	20.52	20.06	20.98	20	-2.90%	111	29,600	598,270
2019-11-01	21.68	20.66	21.68	20.5	-3.10%	85	29,500	613,836
2019-10-31	20.19	21.32	22.49	20.19	+2.01%	235	86,100	1,881,730
2019-10-30	21.4	20.9	21.44	19.5	-2.75%	110	42,900	892,611
2019-10-29	21.32	21.49	21.63	21.32	-0.56%	20	3,100	66,433
2019-10-28	21.9	21.61	21.97	21.58	-0.32%	41	9,200	200,170
2019-10-25	22.77	21.68	22.79	21.04	-4.16%	222	57,700	1,254,719
2019-10-24	22.58	22.62	23.4	22.01	+0.62%	419	106,600	2,402,361
2019-10-23	22.01	22.48	26	21.51	+0.13%	1068	256,400	6,047,620
2019-10-22	22.92	22.45	23	21.59	-1.49%	158	30,500	684,618
2019-10-21	23.43	22.79	23.7	22.52	-2.73%	250	46,500	1,070,070
2019-10-18	23.2	23.43	24.91	22.91	-0.26%	251	57,700	1,381,625
2019-10-17	25	23.49	25	23.11	-3.61%	138	27,600	654,494
2019-10-16	24.78	24.37	26.48	22.4	+3.22%	501	130,700	3,186,638
2019-10-15	20.38	23.61	27.55	20.11	+17.35%	1504	334,200	8,159,538
2019-10-14	20.33	20.12	21.88	19.38	-2.99%	639	129,400	2,626,128
2019-10-11	26.3	20.74	31.32	20.2	-13.26%	1698	432,200	10,992,868
2019-10-10	17.11	23.91	23.91	16.86	+39.91%	1506	366,300	8,133,701
2019-10-09	19.01	17.09	19.01	16.8	-10.10%	642	141,200	2,501,991
2019-10-08	23.24	19.01	23.5	18.2	-18.48%	670	199,900	3,973,948
2019-10-07	24.5	23.32	26.3	23.32	-6.72%	181	30,700	749,853
2019-10-04	26.32	25	27.97	25	-6.89%	218	51,200	1,326,372
2019-10-03	28.5	26.85	29	24	-3.69%	265	65,200	1,795,986
2019-10-02	28.6	27.88	30.48	26.3	-0.07%	300	57,600	1,624,426
2019-10-01	26.25	27.9	31	25	+6.37%	762	186,700	5,397,122
2019-09-30	28.61	26.23	34.89	22.55	-8.25%	1824	420,900	11,347,114
2019-09-27	28.29	28.59	33.08	26.71	+13.90%	1257	334,800	10,401,839
2019-09-26	18.1	25.1	25.1	18.1	+39.91%	950	239,600	5,626,453
2019-09-25	16.78	17.94	18.46	16.44	+7.04%	370	100,200	1,799,894
2019-09-24	16.78	16.76	17.96	16.57	+1.82%	125	28,700	498,285
2019-09-23	16.5	16.46	16.94	15.83	+1.42%	200	41,600	685,391
2019-09-20	16.18	16.23	16.35	15.8	-1.04%	90	16,900	271,466
2019-09-19	16.08	16.4	17.1	16.02	-0.49%	89	13,200	216,614
2019-09-18	17.6	16.48	17.93	15.52	-7.88%	275	81,600	1,351,877
2019-09-17	20.81	17.89	20.81	15.51	-5.49%	864	355,400	6,401,919
2019-09-16	18.93	18.93	18.93	18.93	+9.87%	106	115,600	2,188,308
2019-09-13	13.55	17.23	17.23	13.55	+39.85%	322	259,000	4,307,493
2019-09-12	8.82	12.32	12.32	8.82	+38.90%	358	352,400	4,052,178
2019-09-11	8.74	8.87	8.87	8.7	+1.60%	4	2,000	17,575
2019-09-10	8.88	8.73	8.88	8.71	-0.80%	7	1,600	14,012
2019-09-09	8.97	8.8	8.98	8.66	-1.01%	12	3,200	28,300
2019-09-06	8.88	8.89	8.92	8.81	+0.45%	18	7,200	63,749
2019-09-05	8.99	8.85	8.99	8.85	-2.21%	3	400	3,556
2019-09-04	9	9.05	9.1	8.83	+0.56%	11	6,200	55,608
2019-09-03	8.93	9	9.17	8.93	+2.16%	6	1,200	10,759
2019-09-02	8.8	8.81	8.83	8.67	+1.97%	10	3,100	27,281
2019-08-30	8.58	8.64	8.97	8.58	-3.46%	13	2,800	24,344
2019-08-29	8.59	8.95	8.96	8.59	+0.56%	15	3,600	31,450
2019-08-28	8.49	8.9	8.9	8.49	+4.09%	8	3,100	27,227
2019-08-27	8.97	8.55	8.97	8.55	-4.26%	4	400	3,522
2019-08-26	8.82	8.93	8.94	8.61	+1.25%	20	13,400	117,788
2019-08-23	8.8	8.82	8.82	8.8	+1.85%	3	900	7,929
2019-08-21	8.64	8.66	8.66	8.64	-1.03%	3	1,000	8,645
2019-08-20	8.96	8.75	8.96	8.5	+0.92%	11	8,600	73,894
2019-08-19	8.67	8.67	8.67	8.58	-1.37%	8	1,900	16,458
2019-08-16	8.67	8.79	8.88	8.67	+0.92%	12	1,200	10,528
2019-08-15	8.7	8.71	9.24	8.7	+0.35%	34	6,100	54,216
2019-08-14	8.65	8.68	8.68	8.63	+0.23%	28	11,300	97,820
2019-08-13	8.67	8.66	8.87	8.61	+0.70%	19	10,600	91,820
2019-08-12	8.65	8.6	8.65	8.57	+0.23%	23	7,600	65,314
2019-08-09	8.56	8.58	8.59	8.41	+0.12%	6	800	6,848
2019-08-07	8.53	8.57	8.57	8.52	+0.23%	4	3,100	26,513
2019-08-06	8.55	8.55	8.55	8.55	-0.35%	1	2,000	17,100
2019-08-05	8.51	8.58	8.58	8.51	+0.12%	10	3,600	30,815
2019-08-02	8.47	8.57	8.57	8.45	-1.61%	10	10,900	92,767
2019-08-01	8.64	8.71	8.73	8.64	-0.57%	9	3,700	32,073
2019-07-31	8.46	8.76	8.76	8.46	+1.86%	4	1,600	13,709
2019-07-30	8.54	8.6	8.6	8.54	0.00%	2	1,000	8,546
2019-07-29	8.54	8.6	8.62	8.54	-1.49%	7	1,600	13,774
2019-07-26	8.92	8.73	8.92	8.49	+0.34%	14	16,100	137,681
2019-07-25	8.79	8.7	8.92	8.47	-0.23%	13	4,300	37,677
2019-07-24	8.3	8.72	8.74	8.3	+5.06%	18	3,500	29,486
2019-07-23	8.3	8.3	8.3	8.13	-0.12%	13	2,400	19,695
2019-07-22	8.27	8.31	8.36	8.17	-1.66%	22	5,600	46,053
2019-07-19	8.27	8.45	8.45	8.27	-0.12%	3	1,000	8,368
2019-07-17	8.29	8.46	8.46	8.29	-0.12%	2	200	1,675
2019-07-16	8.69	8.47	8.73	8.21	-2.31%	19	7,000	59,183
2019-07-15	8.68	8.67	8.68	8.48	+0.93%	3	300	2,583
2019-07-12	8.34	8.59	8.61	8.34	+0.47%	15	7,300	61,796
2019-07-11	8.51	8.55	8.67	8.5	-1.95%	12	4,400	37,612
2019-07-10	8.52	8.72	8.72	8.52	+1.87%	2	200	1,724
2019-07-09	8.67	8.56	8.67	8.56	-3.17%	8	1,300	11,195
2019-07-08	8.63	8.84	8.84	8.45	+4.62%	19	2,600	22,339
2019-07-05	8.55	8.45	8.99	8.4	-0.71%	53	14,900	130,025
2019-07-04	8.49	8.51	8.67	8.3	-0.12%	21	6,300	53,095
2019-07-03	8.53	8.52	8.53	8.1	0.00%	18	7,500	62,830
2019-07-02	8.67	8.52	8.67	8.28	-1.50%	25	9,500	79,565
2019-07-01	8.44	8.65	8.88	8.34	+4.72%	31	3,700	31,682
2019-06-28	8.43	8.26	8.43	8.13	0.00%	14	2,500	20,647
2019-06-26	8.22	8.26	8.26	8.22	+0.49%	2	400	3,300
2019-06-25	8.1	8.22	9.2	8.08	-1.79%	67	24,500	202,214
2019-06-24	8.09	8.37	8.37	8.09	+3.33%	3	300	2,474
2019-06-21	8.07	8.1	8.28	8.07	-1.22%	13	12,800	103,546
2019-06-20	8.15	8.2	8.22	8.12	-1.68%	30	28,600	233,345
2019-06-19	8.34	8.34	8.34	8.34	+1.34%	1	100	834
2019-06-18	8.25	8.23	8.25	8.16	-1.56%	11	3,700	30,299
2019-06-17	8.46	8.36	8.46	8.36	0.00%	5	2,200	18,528
2019-06-14	8.31	8.36	8.42	8.24	-0.83%	7	1,400	11,595
2019-06-13	8.12	8.43	8.44	8.02	+1.81%	24	5,400	45,071
2019-06-11	8.28	8.28	8.28	8.28	+0.36%	1	100	828
2019-06-10	8.19	8.25	8.25	8.19	+1.35%	6	2,400	19,737
2019-06-07	8.28	8.14	8.33	8.14	-1.81%	6	2,800	23,013
2019-06-06	8.14	8.29	8.29	8.13	+1.10%	3	700	5,724
2019-06-05	8.25	8.2	8.25	8.04	-2.61%	21	5,800	47,151
2019-06-04	8.44	8.42	8.68	8.03	+0.24%	19	3,100	25,567
2019-06-03	8.12	8.4	8.59	8.12	-1.41%	24	4,900	41,442
2019-05-31	8.03	8.52	9.35	7.97	+4.67%	86	25,100	212,807
2019-05-30	8.06	8.14	8.16	8.06	+0.12%	4	1,200	9,690
2019-05-29	8	8.13	8.29	7.99	-1.33%	48	17,900	145,443
2019-05-28	8.15	8.24	8.24	8.06	-0.36%	11	2,700	22,028
2019-05-27	8.16	8.27	8.28	8.14	+0.24%	5	1,200	9,799
2019-05-24	8.28	8.25	8.28	8.23	+0.86%	7	2,800	23,089
2019-05-23	8.34	8.18	8.34	8.14	-0.85%	7	700	5,741
2019-05-22	8.14	8.25	8.25	8.13	+1.85%	8	11,600	94,528
2019-05-21	8.16	8.1	8.16	8.02	+0.50%	5	600	4,851
2019-05-20	8.2	8.06	8.29	8.04	-2.07%	18	4,300	34,833
2019-05-17	8.13	8.23	8.23	7.95	+1.11%	24	15,500	125,708
2019-05-16	8.02	8.14	8.14	7.98	-0.12%	6	1,600	12,814
2019-05-15	8.11	8.15	8.16	8.01	+0.99%	7	1,800	14,577
2019-05-14	8.18	8.07	8.19	8	-1.47%	17	6,900	56,051
2019-05-13	8.19	8.19	8.19	8.19	+1.99%	2	400	3,276
2019-05-10	8.04	8.03	8.04	8.03	-1.83%	4	2,100	16,864
2019-05-08	7.94	8.18	8.25	7.92	+3.02%	18	3,200	25,873
2019-05-07	8.06	7.94	8.06	7.93	+0.51%	15	3,800	30,390
2019-05-06	8.01	7.9	8.09	7.82	-1.74%	46	14,800	117,824
2019-05-03	8.05	8.04	8.06	7.98	-0.86%	28	9,800	78,811
2019-05-02	8.2	8.11	8.2	7.97	-0.37%	23	7,900	63,662
2019-04-30	8.04	8.14	8.18	8.04	+0.74%	10	2,700	21,912
2019-04-29	8.32	8.08	8.36	8	-1.70%	74	22,200	179,612
2019-04-26	8.2	8.22	8.22	8.08	+0.49%	11	1,900	15,584
2019-04-25	8.2	8.18	8.3	8.18	-0.24%	13	2,100	17,248
2019-04-24	8.32	8.2	8.32	8.02	0.00%	24	6,400	51,828
2019-04-23	8.2	8.2	8.36	8	0.00%	59	22,300	180,146
2019-04-22	8.38	8.2	8.38	8.18	-1.91%	14	2,900	23,994
2019-04-18	8.24	8.36	8.36	8.02	+0.48%	23	7,400	60,168
2019-04-17	8.32	8.32	8.36	8.14	-0.72%	18	5,700	47,140
2019-04-16	8.38	8.38	8.38	8.26	0.00%	10	2,400	19,966
2019-04-15	8.2	8.38	8.38	8.2	+0.96%	10	3,500	29,038
2019-04-12	8.28	8.3	8.3	8.26	+0.48%	7	3,100	25,668
2019-04-11	8.22	8.26	8.28	8.22	+0.49%	6	2,000	16,450
2019-04-10	8.28	8.22	8.28	8.16	-0.24%	14	4,500	36,974
2019-04-09	8.16	8.24	8.26	8.14	+0.24%	9	2,700	22,118
2019-04-08	8.2	8.22	8.22	8.14	+0.98%	9	1,900	15,590
2019-04-05	8.34	8.14	8.34	8	-1.93%	72	24,700	198,936
2019-04-04	8.3	8.3	8.46	8.14	-1.19%	48	8,300	68,574
2019-04-03	8.34	8.4	8.44	8.34	+0.96%	8	2,000	16,732
2019-04-02	8.48	8.32	8.5	8.18	-1.65%	55	31,700	265,410
2019-04-01	8.48	8.46	8.48	8.3	+0.24%	10	2,900	24,458
2019-03-29	8.48	8.44	8.6	8.3	+0.24%	13	7,500	63,730
2019-03-28	8.36	8.42	8.46	8.18	-1.41%	22	5,200	43,350
2019-03-27	8.42	8.54	8.54	8.42	-0.47%	2	200	1,696
2019-03-26	8.5	8.58	8.6	8.5	+0.94%	8	1,700	14,562
2019-03-25	8.5	8.5	8.56	8.38	-0.93%	9	2,700	22,924
2019-03-22	8.44	8.58	8.6	8.44	-0.23%	10	3,400	29,020
2019-03-21	8.84	8.6	8.86	8.56	0.00%	14	2,800	24,412
2019-03-20	8.74	8.6	8.78	8.5	0.00%	32	6,500	55,708
2019-03-19	8.74	8.6	8.8	8.5	+0.23%	27	5,700	49,472
2019-03-18	8.46	8.58	8.7	8.36	-2.28%	68	28,000	237,674
2019-03-15	8.64	8.78	8.78	8.64	+3.29%	8	1,300	11,276
2019-03-14	8.78	8.5	8.78	8.5	-2.97%	29	8,200	70,268
2019-03-13	9.18	8.76	9.18	8.66	+0.23%	14	4,900	43,070
2019-03-12	8.78	8.74	8.88	8.56	+0.69%	26	3,300	28,712
2019-03-11	8.74	8.68	8.74	8.6	+0.23%	12	8,500	73,466
2019-03-07	8.42	8.66	8.8	8.3	+0.46%	64	21,100	178,194
2019-03-06	9.02	8.62	9.02	8.36	-4.86%	119	40,600	347,720
2019-03-05	8.8	9.06	9.6	8.6	+4.62%	435	147,800	1,332,558
2019-03-04	8.48	8.66	11.68	8.44	+2.61%	1030	409,500	3,926,592
2019-03-01	8.44	8.44	8.44	8.44	-0.47%	3	300	2,532
2019-02-28	8.48	8.48	8.48	8.48	0.00%	3	400	3,392
2019-02-27	8.48	8.48	8.48	8.48	0.00%	2	300	2,544
2019-02-26	8.48	8.48	8.48	8.48	+0.71%	7	1,200	10,176
2019-02-25	8.36	8.42	8.42	7.98	-0.24%	27	8,100	66,886
2019-02-22	8.08	8.44	8.56	7.62	+0.48%	13	2,300	19,020
2019-02-19	8.34	8.4	8.58	8.34	-0.24%	7	1,300	10,996
2019-02-18	8.44	8.42	8.44	8.42	-0.47%	2	200	1,686
2019-02-15	8.48	8.46	8.48	8.36	+0.71%	5	2,000	16,886
2019-02-14	8.38	8.4	8.46	8.38	-0.71%	5	1,800	15,132
2019-02-13	8.5	8.46	8.66	7.78	-2.08%	33	25,600	209,876
2019-02-11	8.52	8.64	8.64	8.48	-0.46%	22	6,000	51,352
2019-02-08	8.56	8.68	8.76	8.56	-0.46%	7	1,300	11,238
2019-02-07	8.94	8.72	8.96	8.72	+0.93%	7	1,400	12,452
2019-02-06	8.5	8.64	8.74	8.48	0.00%	21	7,300	62,390
2019-02-05	8.5	8.64	8.64	8.46	-1.37%	4	1,000	8,500
2019-02-04	8.92	8.76	8.92	8.5	-0.45%	11	2,500	21,782
2019-02-01	8.52	8.8	8.8	8.52	+0.46%	3	400	3,492
2019-01-31	8.52	8.76	8.76	8.52	+0.69%	3	1,900	16,404
2019-01-30	8.7	8.7	8.7	8.7	-0.23%	1	200	1,740
2019-01-28	8.68	8.72	8.72	8.66	0.00%	7	2,200	19,120
2019-01-25	8.78	8.72	8.78	8.66	+0.93%	3	2,300	20,116
2019-01-24	8.76	8.64	8.76	8.48	-1.82%	10	2,900	24,906
2019-01-23	8.82	8.8	8.82	8.76	+0.69%	8	1,800	15,816
2019-01-22	8.84	8.74	8.84	8.72	+0.23%	16	9,100	79,484
2019-01-21	8.9	8.72	8.9	8.52	-2.02%	16	9,100	78,796
2019-01-18	8.74	8.9	8.9	8.62	+2.30%	19	8,000	70,836
2019-01-17	8.48	8.7	8.7	8.42	-0.46%	9	4,000	34,252
2019-01-16	8.7	8.74	8.74	8.7	+1.63%	5	1,500	13,078
2019-01-14	8.6	8.6	8.6	8.6	0.00%	1	100	860
2019-01-11	8.34	8.6	8.72	8.34	+3.12%	17	2,800	23,848
2019-01-10	8.22	8.34	8.34	8.16	-0.24%	10	2,000	16,474
2019-01-09	8.28	8.36	8.36	8.28	+0.97%	4	500	4,158
2019-01-08	8.28	8.28	8.28	8.2	-0.48%	5	1,100	9,044
2019-01-04	8.22	8.32	8.32	8.12	-0.72%	8	1,800	14,752
2019-01-03	8.38	8.38	8.38	8.38	0.00%	1	500	4,190

Архив котировок акции YAKG по годам

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