Якутскэнерго
YKEN
0.405 ₽ +1.25% ↑История котировок YKEN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.155 | 0.1515 | 0.155 | 0.1515 | +1.00% | 2 | 20,000 | 3,065 |
| 2014-12-29 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 2 | 20,000 | 3,000 |
| 2014-12-26 | 0.126 | 0.151 | 0.151 | 0.126 | +16.15% | 5 | 60,000 | 8,140 |
| 2014-12-25 | 0.129 | 0.13 | 0.15 | 0.129 | -20.73% | 10 | 130,000 | 17,525 |
| 2014-12-24 | 0.149 | 0.164 | 0.164 | 0.122 | +10.07% | 6 | 60,000 | 8,550 |
| 2014-12-23 | 0.145 | 0.149 | 0.149 | 0.1445 | +2.76% | 4 | 290,000 | 42,365 |
| 2014-12-22 | 0.13 | 0.145 | 0.145 | 0.12 | +7.01% | 13 | 1,460,000 | 204,205 |
| 2014-12-18 | 0.1375 | 0.1355 | 0.1375 | 0.135 | -2.87% | 12 | 190,000 | 25,845 |
| 2014-12-17 | 0.1275 | 0.1395 | 0.1395 | 0.1265 | +3.33% | 10 | 360,000 | 46,685 |
| 2014-12-16 | 0.138 | 0.135 | 0.138 | 0.1225 | -14.29% | 12 | 840,000 | 111,060 |
| 2014-12-12 | 0.14 | 0.1575 | 0.16 | 0.14 | +2.27% | 5 | 50,000 | 7,670 |
| 2014-12-11 | 0.151 | 0.154 | 0.155 | 0.1415 | -8.33% | 11 | 830,000 | 120,520 |
| 2014-12-08 | 0.148 | 0.168 | 0.168 | 0.146 | -4.00% | 4 | 80,000 | 11,920 |
| 2014-12-05 | 0.18 | 0.175 | 0.18 | 0.175 | +20.27% | 5 | 120,000 | 21,050 |
| 2014-12-04 | 0.1575 | 0.1455 | 0.162 | 0.1455 | -6.13% | 11 | 570,000 | 85,120 |
| 2014-12-03 | 0.155 | 0.155 | 0.155 | 0.155 | -7.19% | 1 | 10,000 | 1,550 |
| 2014-12-02 | 0.1655 | 0.167 | 0.167 | 0.152 | +1.21% | 8 | 130,000 | 21,225 |
| 2014-12-01 | 0.162 | 0.165 | 0.165 | 0.162 | +1.23% | 2 | 130,000 | 21,090 |
| 2014-11-28 | 0.163 | 0.163 | 0.163 | 0.163 | -1.21% | 2 | 20,000 | 3,260 |
| 2014-11-27 | 0.1655 | 0.165 | 0.1655 | 0.165 | -12.23% | 2 | 50,000 | 8,255 |
| 2014-11-24 | 0.1875 | 0.188 | 0.188 | 0.1875 | 0.00% | 3 | 50,000 | 9,395 |
| 2014-11-20 | 0.15 | 0.188 | 0.188 | 0.15 | -0.27% | 5 | 70,000 | 11,680 |
| 2014-11-19 | 0.1625 | 0.1885 | 0.1885 | 0.1625 | +1.89% | 4 | 40,000 | 7,145 |
| 2014-11-18 | 0.1815 | 0.185 | 0.185 | 0.1815 | +3.35% | 4 | 40,000 | 7,350 |
| 2014-11-17 | 0.166 | 0.179 | 0.179 | 0.162 | +5.29% | 3 | 40,000 | 6,860 |
| 2014-11-12 | 0.175 | 0.17 | 0.175 | 0.17 | +8.63% | 3 | 120,000 | 20,750 |
| 2014-11-10 | 0.167 | 0.1565 | 0.175 | 0.15 | -2.49% | 11 | 170,000 | 27,835 |
| 2014-11-06 | 0.181 | 0.1605 | 0.181 | 0.1605 | -15.08% | 3 | 160,000 | 25,895 |
| 2014-11-05 | 0.189 | 0.189 | 0.189 | 0.189 | -0.53% | 1 | 10,000 | 1,890 |
| 2014-11-03 | 0.181 | 0.19 | 0.19 | 0.181 | +1.60% | 5 | 990,000 | 181,830 |
| 2014-10-30 | 0.1815 | 0.187 | 0.187 | 0.181 | 0.00% | 5 | 440,000 | 80,460 |
| 2014-10-29 | 0.1835 | 0.187 | 0.187 | 0.1825 | -0.53% | 5 | 1,660,000 | 307,020 |
| 2014-10-27 | 0.181 | 0.188 | 0.1945 | 0.181 | -0.53% | 10 | 420,000 | 77,715 |
| 2014-10-24 | 0.189 | 0.189 | 0.189 | 0.189 | -0.53% | 1 | 10,000 | 1,890 |
| 2014-10-23 | 0.19 | 0.19 | 0.19 | 0.19 | +0.53% | 3 | 30,000 | 5,700 |
| 2014-10-22 | 0.18 | 0.189 | 0.1915 | 0.18 | -2.83% | 6 | 220,000 | 40,715 |
| 2014-10-21 | 0.178 | 0.1945 | 0.1945 | 0.178 | +8.06% | 28 | 2,760,000 | 519,310 |
| 2014-10-20 | 0.1775 | 0.18 | 0.1975 | 0.165 | +5.26% | 66 | 5,630,000 | 986,295 |
| 2014-10-17 | 0.147 | 0.171 | 0.175 | 0.1255 | +14.38% | 59 | 2,230,000 | 355,470 |
| 2014-10-16 | 0.148 | 0.1495 | 0.15 | 0.1305 | 0.00% | 8 | 1,970,000 | 292,755 |
| 2014-10-15 | 0.13 | 0.1495 | 0.1495 | 0.13 | +3.46% | 5 | 810,000 | 106,275 |
| 2014-10-14 | 0.1445 | 0.1445 | 0.1445 | 0.1445 | -1.37% | 1 | 80,000 | 11,560 |
| 2014-10-10 | 0.145 | 0.1465 | 0.1465 | 0.145 | +1.03% | 2 | 600,000 | 87,450 |
| 2014-10-08 | 0.145 | 0.145 | 0.145 | 0.145 | -2.36% | 3 | 180,000 | 26,100 |
| 2014-10-07 | 0.15 | 0.1485 | 0.167 | 0.1485 | -1.00% | 9 | 100,000 | 15,295 |
| 2014-10-06 | 0.147 | 0.15 | 0.15 | 0.147 | +2.39% | 10 | 500,000 | 74,570 |
| 2014-10-03 | 0.1445 | 0.1465 | 0.1465 | 0.1445 | +14.45% | 12 | 810,000 | 118,100 |
| 2014-10-01 | 0.1165 | 0.128 | 0.14 | 0.1165 | -11.11% | 9 | 420,000 | 58,445 |
| 2014-09-30 | 0.144 | 0.144 | 0.144 | 0.1436 | +2.78% | 4 | 1,080,000 | 155,494 |
| 2014-09-29 | 0.1401 | 0.1401 | 0.1401 | 0.1401 | -1.34% | 1 | 60,000 | 8,406 |
| 2014-09-26 | 0.1398 | 0.142 | 0.142 | 0.1398 | +1.43% | 21 | 500,000 | 70,828 |
| 2014-09-25 | 0.1389 | 0.14 | 0.145 | 0.1389 | +2.26% | 9 | 410,000 | 57,798 |
| 2014-09-24 | 0.13 | 0.1369 | 0.137 | 0.13 | -0.29% | 7 | 280,000 | 37,478 |
| 2014-09-23 | 0.1348 | 0.1373 | 0.1375 | 0.1273 | +0.22% | 21 | 470,000 | 63,957 |
| 2014-09-19 | 0.1375 | 0.137 | 0.1375 | 0.1199 | +7.11% | 13 | 180,000 | 23,279 |
| 2014-09-16 | 0.1333 | 0.1279 | 0.1379 | 0.1279 | -6.51% | 7 | 110,000 | 14,905 |
| 2014-09-15 | 0.1429 | 0.1368 | 0.1429 | 0.1368 | +0.07% | 3 | 30,000 | 4,165 |
| 2014-09-12 | 0.1366 | 0.1367 | 0.1367 | 0.1366 | -0.29% | 3 | 30,000 | 4,100 |
| 2014-09-10 | 0.1371 | 0.1371 | 0.1371 | 0.1371 | +8.29% | 1 | 10,000 | 1,371 |
| 2014-09-09 | 0.129 | 0.1266 | 0.129 | 0.1251 | +7.20% | 14 | 2,070,000 | 263,302 |
| 2014-09-02 | 0.1185 | 0.1181 | 0.1185 | 0.1181 | +1.72% | 3 | 6,000,000 | 709,807 |
| 2014-08-29 | 0.1151 | 0.1161 | 0.1161 | 0.1151 | -13.74% | 3 | 420,000 | 48,742 |
| 2014-08-26 | 0.125 | 0.1346 | 0.1348 | 0.125 | +16.03% | 3 | 50,000 | 6,444 |
| 2014-08-22 | 0.116 | 0.116 | 0.116 | 0.116 | +0.69% | 1 | 10,000 | 1,160 |
| 2014-08-21 | 0.116 | 0.1152 | 0.116 | 0.1152 | -11.59% | 2 | 30,000 | 3,472 |
| 2014-08-19 | 0.1303 | 0.1303 | 0.1303 | 0.1303 | -1.81% | 1 | 10,000 | 1,303 |
| 2014-08-18 | 0.13 | 0.1327 | 0.138 | 0.13 | +0.53% | 14 | 860,000 | 116,342 |
| 2014-08-15 | 0.1324 | 0.132 | 0.1349 | 0.132 | +2.25% | 4 | 710,000 | 95,557 |
| 2014-08-14 | 0.1305 | 0.1291 | 0.1305 | 0.1291 | -1.07% | 3 | 40,000 | 5,206 |
| 2014-08-12 | 0.1305 | 0.1305 | 0.1305 | 0.1305 | +1.71% | 4 | 40,000 | 5,220 |
| 2014-08-11 | 0.13 | 0.1283 | 0.13 | 0.126 | -0.16% | 9 | 130,000 | 16,778 |
| 2014-08-08 | 0.1151 | 0.1285 | 0.1285 | 0.1151 | -0.62% | 5 | 80,000 | 9,813 |
| 2014-08-07 | 0.1154 | 0.1293 | 0.1293 | 0.1153 | -0.54% | 3 | 30,000 | 3,600 |
| 2014-08-06 | 0.1141 | 0.13 | 0.13 | 0.1009 | -1.07% | 4 | 90,000 | 10,160 |
| 2014-08-04 | 0.1301 | 0.1314 | 0.1314 | 0.1275 | +0.23% | 7 | 800,000 | 104,858 |
| 2014-08-01 | 0.128 | 0.1311 | 0.135 | 0.1275 | -7.48% | 13 | 1,020,000 | 130,495 |
| 2014-07-31 | 0.1268 | 0.1417 | 0.1417 | 0.1267 | +16.15% | 3 | 650,000 | 82,506 |
| 2014-07-30 | 0.122 | 0.122 | 0.122 | 0.122 | -11.85% | 1 | 10,000 | 1,220 |
| 2014-07-24 | 0.1385 | 0.1384 | 0.1385 | 0.1384 | -2.33% | 3 | 50,000 | 6,924 |
| 2014-07-23 | 0.135 | 0.1417 | 0.1417 | 0.13 | +4.11% | 5 | 190,000 | 25,428 |
| 2014-07-22 | 0.1371 | 0.1361 | 0.1453 | 0.125 | -5.75% | 10 | 500,000 | 66,051 |
| 2014-07-18 | 0.137 | 0.1444 | 0.1444 | 0.137 | +3.14% | 2 | 60,000 | 8,294 |
| 2014-07-11 | 0.1404 | 0.14 | 0.1404 | 0.14 | -3.45% | 4 | 230,000 | 32,214 |
| 2014-07-10 | 0.145 | 0.145 | 0.15 | 0.1425 | +2.91% | 12 | 650,000 | 93,838 |
| 2014-07-07 | 0.1409 | 0.1409 | 0.1409 | 0.1409 | +4.29% | 1 | 130,000 | 18,317 |
| 2014-07-03 | 0.1351 | 0.1351 | 0.1351 | 0.1351 | -13.95% | 1 | 10,000 | 1,351 |
| 2014-07-02 | 0.1561 | 0.157 | 0.157 | 0.1561 | +12.06% | 4 | 300,000 | 46,930 |
| 2014-07-01 | 0.1401 | 0.1401 | 0.1401 | 0.1401 | +0.07% | 2 | 20,000 | 2,802 |
| 2014-06-30 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | 4 | 50,000 | 7,000 |
| 2014-06-27 | 0.1588 | 0.143 | 0.1588 | 0.143 | -4.67% | 3 | 70,000 | 10,518 |
| 2014-06-26 | 0.1515 | 0.15 | 0.1515 | 0.15 | -4.46% | 2 | 80,000 | 12,045 |
| 2014-06-24 | 0.1574 | 0.157 | 0.165 | 0.145 | +8.28% | 39 | 1,160,000 | 179,146 |
| 2014-06-23 | 0.1404 | 0.145 | 0.16 | 0.14 | +15.91% | 34 | 1,830,000 | 270,659 |
| 2014-06-20 | 0.1251 | 0.1251 | 0.1251 | 0.1251 | -4.50% | 1 | 20,000 | 2,502 |
| 2014-06-19 | 0.13 | 0.131 | 0.131 | 0.13 | -0.76% | 8 | 140,000 | 18,268 |
| 2014-06-16 | 0.1253 | 0.132 | 0.14 | 0.1253 | -2.94% | 15 | 310,000 | 40,691 |
| 2014-06-10 | 0.136 | 0.136 | 0.136 | 0.136 | 0.00% | 1 | 10,000 | 1,360 |