ЯТЭК (Якутская топливно-энергетическая компания)

YAKG

41.55 ₽ -0.72% ↓

История котировок YAKG

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	113.75	111.95	117.8	111.95	-0.04%	117	13,350	1,508,935
2021-12-29	113.25	112	114	111.85	-0.04%	82	6,240	702,825
2021-12-28	111.1	112.05	113.6	110.05	-0.09%	142	16,540	1,861,123
2021-12-27	111.65	112.15	113	109.2	-0.66%	212	16,460	1,833,314
2021-12-24	112.45	112.9	113.95	110.9	+0.13%	69	3,450	387,828
2021-12-23	114.1	112.75	114.5	111.9	-1.14%	105	7,240	818,243
2021-12-22	115.95	114.05	115.95	112	+0.18%	167	19,540	2,222,865
2021-12-21	112.65	113.85	116.75	110.65	+2.57%	235	22,340	2,510,881
2021-12-20	111.4	111	115.1	110.1	-3.90%	156	11,850	1,319,817
2021-12-17	116.4	115.5	116.8	110.45	+0.74%	181	12,020	1,381,307
2021-12-16	107.45	114.65	125.8	106.5	+6.75%	717	65,270	7,564,077
2021-12-15	108.7	107.4	108.75	105.65	-0.56%	213	36,360	3,919,674
2021-12-14	110.95	108	112	105.2	-2.26%	240	33,170	3,574,963
2021-12-13	114.1	110.5	116	110.5	-3.45%	168	21,620	2,446,924
2021-12-10	117.95	114.45	119	114	-2.26%	127	15,920	1,852,442
2021-12-09	119.75	117.1	119.75	115.6	+0.43%	112	9,550	1,117,810
2021-12-08	120	116.6	120.05	116.2	-0.68%	135	10,880	1,281,252
2021-12-07	117.05	117.4	117.5	115.85	+0.51%	118	9,380	1,091,194
2021-12-06	119.95	116.8	119.95	115.55	-1.85%	173	24,380	2,862,909
2021-12-03	118.05	119	119.1	115.05	+1.10%	161	21,530	2,532,095
2021-12-02	117	117.7	119.8	114.3	+1.47%	272	29,570	3,443,307
2021-12-01	115.4	116	117.7	113.1	+0.91%	210	18,660	2,154,478
2021-11-30	119	114.95	119	114.5	-3.40%	146	8,080	936,155
2021-11-29	114.95	119	120.4	110.1	+2.67%	358	49,780	5,715,577
2021-11-26	115.8	115.9	115.9	109	-0.86%	439	61,650	6,971,807
2021-11-25	119.5	116.9	120.4	116.3	-0.85%	252	27,770	3,267,315
2021-11-24	122.7	117.9	122.7	117.45	-1.75%	205	23,900	2,865,426
2021-11-23	118.35	120	121.95	115.05	-1.56%	347	46,000	5,485,380
2021-11-22	125	121.9	125	112.9	-2.83%	468	50,850	6,081,574
2021-11-19	130.5	125.45	130.5	123.15	+0.04%	258	27,340	3,435,408
2021-11-18	130.3	125.4	130.3	124	-2.79%	348	28,210	3,541,138
2021-11-17	130.85	129	130.95	127.5	-1.00%	253	13,670	1,759,420
2021-11-16	133.9	130.3	137.35	128	-1.66%	512	29,090	3,825,166
2021-11-15	137.75	132.5	137.75	129	-1.89%	275	12,070	1,593,619
2021-11-12	137	135.05	137.25	130.05	-0.37%	349	26,510	3,507,567
2021-11-11	137.95	135.55	137.95	134.9	-1.06%	124	5,250	713,625
2021-11-10	136.8	137	138.6	133.95	+0.29%	257	21,950	2,980,775
2021-11-09	142.2	136.6	142.2	135.7	-0.94%	144	9,380	1,281,915
2021-11-08	141.85	137.9	141.85	135.9	-2.82%	345	37,250	5,139,708
2021-11-05	144.7	141.9	144.7	140.2	-1.46%	133	27,280	3,876,894
2021-11-03	143.25	144	147.2	142	-0.76%	103	11,990	1,727,637
2021-11-02	147.15	145.1	148.2	143.7	-0.96%	155	14,100	2,057,959
2021-11-01	146.8	146.5	152.95	142.75	-0.20%	252	33,950	5,054,393
2021-10-29	142.7	146.8	149.2	140.45	+3.67%	297	20,190	2,948,397
2021-10-28	144.1	141.6	146.45	136	-3.48%	278	38,770	5,427,242
2021-10-27	149.6	146.7	150	143	-1.61%	226	31,980	4,672,802
2021-10-26	150.5	149.1	152.45	148.25	+0.64%	145	13,800	2,067,066
2021-10-25	150	148.15	155.15	144.6	-1.23%	381	30,400	4,554,830
2021-10-22	148	150	155.15	144.85	+1.63%	547	56,170	8,466,703
2021-10-21	138	147.6	150	137	+6.96%	927	99,660	14,428,435
2021-10-20	138	138	140	134	-0.18%	191	28,420	3,899,224
2021-10-19	137.05	138.25	139.9	135	+0.88%	170	28,610	3,939,763
2021-10-18	137	137.05	140	136	+0.44%	333	40,170	5,504,772
2021-10-15	134.9	136.45	136.45	129.75	+3.06%	217	37,780	5,018,127
2021-10-14	134.95	132.4	134.95	129.1	-0.82%	344	29,580	3,887,966
2021-10-13	138.25	133.5	139.6	132	-3.40%	380	35,310	4,753,733
2021-10-12	137	138.2	141.35	136.5	-1.85%	384	38,720	5,369,612
2021-10-11	132.6	140.8	141.5	128.55	+7.07%	648	59,290	8,064,419
2021-10-08	124.95	131.5	132.5	124.95	+3.95%	491	47,770	6,176,628
2021-10-07	123.8	126.5	130	123.8	+1.08%	213	21,290	2,697,798
2021-10-06	126.2	125.15	128.9	123.55	-0.64%	299	28,700	3,608,862
2021-10-05	125.5	125.95	129	122.05	+1.33%	506	47,120	5,915,755
2021-10-04	129	124.3	134.8	120.05	-2.81%	756	92,560	11,552,749
2021-10-01	128.5	127.9	132	122	+0.08%	612	55,930	7,068,176
2021-09-30	119.55	127.8	138.2	119	+6.95%	2584	213,790	27,511,390
2021-09-29	118.2	119.5	122.55	118	-0.42%	432	27,360	3,261,350
2021-09-28	123.25	120	123.4	120	-2.64%	416	31,500	3,820,748
2021-09-27	123.7	123.25	128	120	-0.04%	481	46,180	5,678,099
2021-09-24	128.2	123.3	128.8	121.2	-2.07%	541	50,800	6,314,335
2021-09-23	124.4	125.9	131.8	120	+1.21%	883	85,350	10,861,328
2021-09-22	123	124.4	126	118.95	+2.05%	910	66,470	8,165,603
2021-09-21	128.5	121.9	134.7	117.85	-4.20%	1614	157,910	19,645,541
2021-09-20	129.5	127.25	145.9	125.1	-5.00%	4320	353,480	47,511,122
2021-09-17	154.95	133.95	164.95	129.2	-13.47%	6524	600,790	85,665,302
2021-09-16	140	154.8	174	140	+14.29%	21622	2,257,890	358,401,037
2021-09-15	95	135.45	135.45	95	+39.93%	14248	1,355,850	167,219,159
2021-09-14	93.35	96.8	100.75	93.25	+1.26%	224	23,060	2,228,070
2021-09-13	93	95.6	95.7	92.6	-0.31%	95	17,520	1,667,775
2021-09-10	93.6	95.9	95.9	93.5	+2.57%	46	1,910	179,679
2021-09-09	95.9	93.5	95.9	92.15	-2.20%	105	7,200	676,021
2021-09-08	101	95.6	101	90.95	-1.24%	221	24,610	2,293,651
2021-09-07	95	96.8	98.9	94	+2.00%	143	34,000	3,254,690
2021-09-06	96.95	94.9	96.95	93.05	-0.63%	83	8,960	844,203
2021-09-03	98	95.5	98	93.3	+0.58%	126	28,000	2,661,966
2021-09-02	96.5	94.95	98	93.6	-1.30%	232	23,990	2,295,226
2021-09-01	98.1	96.2	98.15	95.4	-1.64%	171	21,990	2,128,026
2021-08-31	99.45	97.8	99.85	97	-2.20%	72	21,500	2,110,660
2021-08-30	99.75	100	101.95	99.75	+0.15%	55	8,800	884,825
2021-08-27	102.8	99.85	104.45	99.85	-0.20%	101	16,000	1,617,965
2021-08-26	97	100.05	109	94.5	+2.77%	298	91,700	9,352,490
2021-08-25	100.35	97.35	100.35	97	-1.47%	43	5,900	581,660
2021-08-24	103.15	98.8	105.25	98	-3.84%	130	21,700	2,184,655
2021-08-23	96.2	102.75	112	96.2	+7.03%	313	65,200	6,850,830
2021-08-20	95.05	96	96	95.05	+1.16%	11	1,800	172,105
2021-08-19	94	94.9	95	93.05	-1.40%	21	4,700	444,170
2021-08-18	96.9	96.25	96.9	96	+0.31%	8	1,200	115,430
2021-08-17	94.95	95.95	96	94.65	+0.89%	14	2,400	229,055
2021-08-16	95.85	95.1	95.85	94.35	+1.17%	7	1,900	181,230
2021-08-13	95.95	94	95.95	93.3	-0.16%	11	1,100	103,635
2021-08-12	94.5	94.15	95.15	94	-1.31%	11	3,300	311,710
2021-08-11	95.8	95.4	97.75	95.4	+0.37%	17	1,800	173,145
2021-08-10	93.55	95.05	98.45	88.5	+0.11%	74	14,900	1,414,230
2021-08-09	93.25	94.95	96.25	93.25	+1.66%	23	5,400	513,060
2021-08-06	95.1	93.4	96.95	92.7	-1.68%	28	7,400	695,645
2021-08-05	94.45	95	95	94.45	+0.53%	16	2,300	217,635
2021-08-04	92.05	94.5	95.1	92.05	-0.47%	14	1,800	168,400
2021-08-03	91	94.95	95.75	91	0.00%	17	3,800	357,570
2021-08-02	93.5	94.95	96.2	93.45	+1.12%	18	2,900	276,225
2021-07-30	92.5	93.9	94.7	92.5	-0.42%	61	12,700	1,191,045
2021-07-29	96	94.3	96	91.5	-1.46%	72	15,300	1,427,850
2021-07-28	95.1	95.7	98.2	95.1	-1.54%	30	6,000	581,125
2021-07-27	97.9	97.2	97.9	95.6	+1.46%	46	10,400	1,003,635
2021-07-26	96.5	95.8	97.65	95.8	-2.34%	30	6,700	646,290
2021-07-23	99	98.1	99.95	98.1	-1.21%	15	2,400	237,555
2021-07-22	96.35	99.3	99.3	96.35	+0.81%	14	2,000	195,670
2021-07-21	101.15	98.5	101.15	98.05	-0.40%	18	2,800	275,825
2021-07-20	96.8	98.9	100.2	96.8	+5.21%	79	12,400	1,219,645
2021-07-19	94.5	94	97.5	92.9	-1.42%	55	10,100	971,335
2021-07-16	95.15	95.35	97.1	94.5	-1.75%	58	23,400	2,223,540
2021-07-15	98.4	97.05	99.75	96	+0.52%	45	9,600	939,185
2021-07-14	98	96.55	98	96.1	-0.41%	15	1,900	184,080
2021-07-13	96.3	96.95	100	95.4	-2.07%	75	19,900	1,910,220
2021-07-12	99.85	99	99.85	96.4	+0.71%	32	5,700	557,470
2021-07-09	99.1	98.3	100.4	97.55	+1.03%	91	21,400	2,126,745
2021-07-08	98.7	97.3	98.7	96.7	-2.41%	77	16,100	1,567,700
2021-07-07	99.95	99.7	100.95	99	+0.25%	52	7,100	708,945
2021-07-06	97.35	99.45	102.5	97.35	-1.97%	159	41,500	4,133,300
2021-07-05	102.45	101.45	102.5	100.25	-1.27%	38	7,200	729,750
2021-07-02	102.4	102.75	102.9	102.2	-0.44%	38	8,600	880,275
2021-07-01	102.15	103.2	103.2	101.3	+1.18%	89	12,300	1,258,090
2021-06-30	102.2	102	102.6	101	-1.59%	36	15,000	1,530,895
2021-06-29	102.05	103.65	103.9	102.05	-0.14%	16	2,000	206,480
2021-06-28	103.15	103.8	103.8	101.25	+0.48%	25	2,800	286,590
2021-06-25	104.3	103.3	104.3	101.35	-1.01%	62	16,900	1,737,860
2021-06-24	105	104.35	105	100	-0.67%	192	30,300	3,094,745
2021-06-23	105.1	105.05	105.1	102.95	-0.14%	27	5,400	561,835
2021-06-22	104.65	105.2	105.2	104.45	+0.10%	21	3,400	355,935
2021-06-21	102.35	105.1	105.1	102.35	+1.06%	42	7,200	747,355
2021-06-18	104.05	104	105.2	104	-0.72%	28	12,800	1,343,285
2021-06-17	106.55	104.75	106.65	104.55	-0.19%	41	14,400	1,516,640
2021-06-16	105.25	104.95	105.85	104	-0.05%	27	4,000	419,955
2021-06-15	108.35	105	108.35	104.1	-4.07%	91	14,200	1,506,790
2021-06-14	108.1	109.45	116.9	107.8	+2.43%	85	18,500	2,058,940
2021-06-11	108.35	106.85	108.9	106.6	-1.29%	44	8,400	905,250
2021-06-10	103.1	108.25	110	102.1	+3.79%	125	25,800	2,788,540
2021-06-09	104.8	104.3	104.95	101.3	+0.05%	46	6,700	691,840
2021-06-08	100.4	104.25	106.5	100.4	+1.36%	74	17,200	1,793,080
2021-06-07	105.45	102.85	105.45	95.45	-2.05%	180	43,800	4,431,435
2021-06-04	107.2	105	107.2	104.7	-3.31%	74	28,800	3,048,935
2021-06-03	109.65	108.6	109.7	108.55	-1.14%	21	2,800	305,140
2021-06-02	109	109.85	109.85	108.2	+0.73%	13	4,100	447,245
2021-06-01	109.05	109.05	110.9	106	-0.55%	67	14,900	1,627,225
2021-05-31	113.95	109.65	113.95	107.3	-2.96%	198	68,700	7,543,545
2021-05-28	112.2	113	113.7	111.75	-0.53%	36	19,200	2,167,650
2021-05-27	113.2	113.6	118	112.1	+0.13%	117	23,300	2,652,055
2021-05-26	112.15	113.45	115	112.1	-0.61%	82	18,600	2,102,825
2021-05-25	115.55	114.15	115.55	113.05	-0.17%	27	6,800	775,930
2021-05-24	112.2	114.35	115.65	112.15	-0.91%	54	8,700	995,525
2021-05-21	118.65	115.4	120	114.35	-2.78%	47	8,500	994,315
2021-05-20	114.15	118.7	122.9	113.7	+3.17%	109	55,700	6,646,830
2021-05-19	115.1	115.05	116.85	113.55	-1.58%	25	3,000	345,335
2021-05-18	115.65	116.9	117	112.15	-0.04%	59	19,900	2,282,010
2021-05-17	115.55	116.95	116.95	115	-0.04%	9	900	104,345
2021-05-14	116.95	117	117	116.65	+0.13%	7	1,700	198,830
2021-05-13	116.25	116.85	116.85	116.15	-0.68%	5	500	58,230
2021-05-12	116.5	117.65	117.65	115.2	+0.86%	16	3,600	417,515
2021-05-11	115	116.65	119.95	114.9	+0.86%	33	5,700	666,330
2021-05-10	112.05	115.65	115.65	112.05	+0.22%	113	13,700	1,562,300
2021-05-07	115.65	115.4	115.65	113.1	-0.22%	62	7,200	823,575
2021-05-06	114.95	115.65	115.95	112	+0.17%	53	8,800	999,895
2021-05-05	113.75	115.45	115.45	109.3	+4.01%	76	18,400	2,049,350
2021-05-04	114	111	114	110.1	-2.63%	36	5,500	612,170
2021-04-30	114.05	114	115.5	105.25	+0.40%	114	17,600	1,964,000
2021-04-29	115.9	113.55	115.9	113.55	-2.07%	22	3,800	434,705
2021-04-28	116.45	115.95	116.45	108.25	-0.47%	93	21,800	2,504,745
2021-04-27	117.1	116.5	117.1	116.4	-1.10%	28	3,600	420,730
2021-04-26	120.5	117.8	120.5	117.05	-1.83%	63	8,900	1,051,935
2021-04-23	117.05	120	120	115.75	+0.93%	119	27,200	3,198,795
2021-04-22	119.95	118.9	124.5	117.05	-0.08%	278	48,400	5,843,665
2021-04-21	117.25	119	119	117.25	+1.28%	66	13,800	1,632,015
2021-04-20	116.7	117.5	118.1	116.7	-0.25%	31	8,400	989,625
2021-04-19	118.4	117.8	119	116.5	-0.04%	70	12,500	1,471,635
2021-04-16	119	117.85	119.05	116.6	+0.34%	49	6,800	802,485
2021-04-15	116.85	117.45	117.8	116.35	+0.04%	29	6,100	713,005
2021-04-14	116.3	117.4	118.05	116.3	-0.51%	33	5,300	621,785
2021-04-13	115.35	118	119.95	115.35	+0.64%	119	36,300	4,235,970
2021-04-12	119.9	117.25	119.95	116.05	-1.80%	72	12,600	1,477,770
2021-04-09	118.2	119.4	120.5	113.35	-0.50%	62	11,900	1,413,245
2021-04-08	121.5	120	121.5	119	-1.07%	63	11,600	1,389,120
2021-04-07	121.05	121.3	121.3	120	+0.79%	52	15,400	1,852,460
2021-04-06	120	120.35	122.5	119.35	+0.29%	39	7,900	957,425
2021-04-05	121	120	123.05	120	-0.33%	77	16,700	2,028,905
2021-04-02	125	120.4	125	119.05	-0.54%	87	24,900	2,997,075
2021-04-01	122.8	121.05	125.05	121.05	-0.25%	117	25,400	3,121,755
2021-03-31	120	121.35	128.95	120	+1.08%	147	50,700	6,316,155
2021-03-30	123.7	120.05	123.7	118.4	-2.32%	89	19,500	2,342,170
2021-03-29	119.9	122.9	123.95	117	+3.36%	212	50,300	6,095,290
2021-03-26	117.45	118.9	124.7	116.05	+0.76%	200	57,100	6,820,975
2021-03-25	113.45	118	122.95	113.45	+5.12%	380	108,500	12,857,785
2021-03-24	106	112.25	114.9	105	+5.75%	381	91,100	9,970,150
2021-03-23	111.8	106.15	111.8	105	-4.93%	293	76,500	8,252,640
2021-03-22	108.75	111.65	123.05	104.15	+6.84%	330	43,100	4,954,575
2021-03-19	108.65	104.5	108.7	102.1	-3.42%	145	29,800	3,105,535
2021-03-18	111.4	108.2	112	106.5	-2.87%	190	52,100	5,634,290
2021-03-17	109.45	111.4	113.4	109	-3.26%	183	40,300	4,451,660
2021-03-16	115.5	115.15	120.75	111.1	-3.44%	372	68,100	7,816,485
2021-03-15	121.65	119.25	126.8	118.5	-1.45%	450	78,100	9,528,140
2021-03-12	120.1	121	128.6	117	+1.17%	698	141,200	17,278,615
2021-03-11	126.15	119.6	127.7	101.05	-4.17%	2682	574,000	66,811,155
2021-03-10	118.95	124.8	140.7	114	+8.52%	4105	768,100	98,606,845
2021-03-09	95	115	115	95	+21.18%	1267	312,400	33,152,480
2021-03-05	90	94.9	94.9	88.55	+5.56%	372	95,900	8,869,025
2021-03-04	88.45	89.9	89.9	88.45	+5.02%	180	48,700	4,337,635
2021-03-03	84	85.6	88.95	79	+5.94%	241	83,700	7,099,500
2021-03-02	75	80.8	85	72.85	+4.06%	217	32,900	2,704,065
2021-03-01	71.2	77.65	77.7	70	+5.07%	174	109,600	8,216,200
2021-02-26	71.15	73.9	93	66.05	+5.72%	549	100,500	7,557,750
2021-02-25	66.5	69.9	69.9	66	+4.33%	129	37,400	2,538,995
2021-02-24	66	67	67	66	+0.22%	23	46,300	3,099,385
2021-02-22	65.5	66.85	66.9	65.5	0.00%	17	7,400	486,300
2021-02-20	67	66.85	67	65	+1.29%	34	40,500	2,649,270
2021-02-19	65.3	66	67	65	-0.75%	70	13,000	862,760
2021-02-18	66.45	66.5	66.9	65.1	+0.08%	82	14,800	976,765
2021-02-17	65.65	66.45	67	65.65	-0.08%	61	34,200	2,284,430
2021-02-16	65.95	66.5	66.8	65	+1.68%	65	21,300	1,407,275
2021-02-15	65.15	65.4	66.35	62.95	+3.81%	152	59,400	3,860,580
2021-02-12	62.75	63	63.3	60.35	+1.78%	96	26,200	1,627,680
2021-02-11	59.55	61.9	63	59.5	+3.86%	294	169,100	10,188,190
2021-02-10	60.25	59.6	61.7	59.5	-1.32%	98	35,400	2,120,810
2021-02-09	61.1	60.4	62	57.75	-1.79%	224	95,900	5,714,065
2021-02-08	61.45	61.5	62.05	61.3	-0.73%	46	12,700	780,945
2021-02-05	61.15	61.95	62.15	61.15	-0.40%	13	1,700	104,995
2021-02-04	62.45	62.2	62.45	61.15	+0.40%	29	6,500	402,435
2021-02-03	62.35	61.95	63.4	61.5	-0.72%	90	29,800	1,856,960
2021-02-02	62.9	62.4	63.3	61.1	-0.48%	96	27,800	1,712,440
2021-02-01	61.75	62.7	63.35	60.1	+1.54%	109	18,800	1,160,345
2021-01-29	63	61.75	63.4	61	-1.83%	68	15,700	971,725
2021-01-28	64.25	62.9	64.25	60.3	-3.23%	304	88,800	5,447,540
2021-01-27	67	65	67	63	-1.37%	100	34,100	2,228,255
2021-01-26	63	65.9	67	62.5	+4.69%	186	48,700	3,199,065
2021-01-25	62.5	62.95	63	61.8	-1.41%	26	9,300	579,070
2021-01-22	64.45	63.85	64.45	60.55	+0.08%	145	34,700	2,139,600
2021-01-21	65.1	63.8	67	61	-1.31%	209	60,400	3,848,685
2021-01-20	64.15	64.65	67	63.55	+1.02%	415	106,200	6,958,925
2021-01-19	57.05	64	67.8	57.05	+12.18%	1122	295,800	18,459,855
2021-01-18	55.95	57.05	57.1	54.35	+2.70%	35	6,900	386,555
2021-01-15	55.6	55.55	56.65	55	-0.36%	37	7,200	400,845
2021-01-14	55.2	55.75	56.5	55.05	-0.54%	27	7,000	389,795
2021-01-13	55	56.05	59.45	55	+2.09%	183	79,600	4,502,265
2021-01-12	54.95	54.9	56	54.5	+0.73%	18	5,600	307,880
2021-01-11	53.8	54.5	56.2	53.5	+1.30%	47	9,600	528,430
2021-01-08	54.5	53.8	55	53.75	-1.37%	52	12,800	694,575
2021-01-06	55.8	54.55	57	54	-1.62%	70	13,600	755,975
2021-01-05	54.15	55.45	55.7	54.15	+1.84%	25	3,800	210,465
2021-01-04	54.75	54.45	54.8	53.9	0.00%	18	5,400	293,015

Архив котировок акции YAKG по годам

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