Якутскэнерго

YKEN

0.405 ₽ +1.25% ↑

История котировок YKEN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	0.286	0.286	0.295	0.286	+0.35%	34	550,000	158,320
2016-12-29	0.286	0.285	0.286	0.285	-0.35%	4	100,000	28,510
2016-12-28	0.289	0.286	0.289	0.286	-1.04%	7	220,000	63,460
2016-12-27	0.29	0.289	0.295	0.28	-1.70%	72	1,820,000	518,200
2016-12-26	0.295	0.294	0.295	0.282	-1.01%	30	1,560,000	453,980
2016-12-23	0.302	0.297	0.303	0.285	-0.67%	70	3,880,000	1,120,370
2016-12-22	0.3	0.299	0.304	0.295	+0.34%	32	1,210,000	363,750
2016-12-21	0.303	0.298	0.305	0.295	0.00%	58	1,020,000	305,220
2016-12-20	0.319	0.298	0.32	0.298	-5.10%	149	9,650,000	2,906,870
2016-12-19	0.321	0.314	0.322	0.293	-2.18%	55	1,320,000	411,210
2016-12-16	0.304	0.321	0.34	0.304	+6.29%	258	5,740,000	1,859,380
2016-12-15	0.298	0.302	0.306	0.296	0.00%	43	1,330,000	403,840
2016-12-14	0.298	0.302	0.304	0.29	+2.37%	68	1,580,000	470,850
2016-12-13	0.293	0.295	0.306	0.293	+0.34%	84	2,480,000	743,090
2016-12-12	0.307	0.294	0.307	0.292	-2.00%	97	2,450,000	733,540
2016-12-09	0.322	0.3	0.322	0.296	-5.96%	141	8,840,000	2,679,930
2016-12-08	0.341	0.319	0.348	0.318	-6.45%	166	10,120,000	3,251,490
2016-12-07	0.353	0.341	0.354	0.341	-2.57%	34	500,000	172,170
2016-12-06	0.338	0.35	0.352	0.338	+0.86%	55	1,060,000	367,320
2016-12-05	0.352	0.347	0.352	0.33	-1.70%	77	1,000,000	340,810
2016-12-02	0.35	0.353	0.38	0.35	+0.86%	146	3,240,000	1,171,100
2016-12-01	0.33	0.35	0.35	0.325	+6.38%	116	2,490,000	845,180
2016-11-30	0.326	0.329	0.333	0.31	+2.81%	100	1,970,000	630,700
2016-11-29	0.337	0.32	0.344	0.32	-3.32%	55	1,250,000	406,600
2016-11-28	0.344	0.331	0.344	0.322	-5.43%	108	2,900,000	962,070
2016-11-25	0.319	0.35	0.391	0.312	+13.64%	405	8,310,000	2,857,040
2016-11-24	0.309	0.308	0.31	0.298	+1.99%	19	590,000	180,850
2016-11-23	0.293	0.302	0.31	0.293	+3.07%	36	1,220,000	372,730
2016-11-22	0.289	0.293	0.293	0.286	+1.74%	20	1,050,000	304,680
2016-11-21	0.288	0.288	0.29	0.281	0.00%	12	240,000	68,910
2016-11-18	0.282	0.288	0.288	0.282	+2.86%	10	170,000	48,420
2016-11-17	0.276	0.28	0.29	0.268	0.00%	66	2,230,000	621,350
2016-11-16	0.291	0.28	0.291	0.275	-4.11%	47	1,740,000	491,890
2016-11-15	0.296	0.292	0.296	0.291	-1.35%	12	320,000	93,530
2016-11-14	0.298	0.296	0.304	0.29	-1.33%	43	750,000	219,860
2016-11-11	0.301	0.3	0.301	0.3	-1.64%	6	430,000	129,050
2016-11-10	0.301	0.305	0.306	0.3	+1.33%	16	740,000	224,030
2016-11-09	0.273	0.301	0.301	0.273	-0.66%	15	330,000	92,790
2016-11-08	0.307	0.303	0.307	0.3	-1.62%	18	1,110,000	333,560
2016-11-07	0.308	0.308	0.321	0.293	-1.91%	65	1,840,000	556,980
2016-11-02	0.314	0.314	0.316	0.308	-1.88%	28	510,000	158,740
2016-11-01	0.31	0.32	0.322	0.31	+1.91%	46	710,000	223,980
2016-10-31	0.306	0.314	0.322	0.305	0.00%	26	690,000	215,470
2016-10-28	0.302	0.314	0.33	0.302	-1.57%	60	1,140,000	355,030
2016-10-27	0.324	0.319	0.324	0.3	-3.04%	206	6,880,000	2,115,080
2016-10-26	0.33	0.329	0.334	0.32	-0.30%	19	310,000	100,700
2016-10-25	0.326	0.33	0.355	0.32	0.00%	56	870,000	291,740
2016-10-24	0.322	0.33	0.337	0.322	+2.17%	10	130,000	42,870
2016-10-21	0.332	0.323	0.332	0.323	-1.52%	11	150,000	48,940
2016-10-20	0.344	0.328	0.344	0.324	-0.91%	13	240,000	79,150
2016-10-19	0.34	0.331	0.341	0.331	-0.90%	6	60,000	20,130
2016-10-18	0.343	0.334	0.343	0.334	-0.30%	4	40,000	13,480
2016-10-17	0.334	0.335	0.335	0.334	+0.60%	6	60,000	20,090
2016-10-14	0.333	0.333	0.334	0.333	-0.89%	4	40,000	13,340
2016-10-13	0.336	0.336	0.341	0.33	-1.75%	7	90,000	30,060
2016-10-12	0.343	0.342	0.343	0.342	-0.29%	3	30,000	10,270
2016-10-11	0.345	0.343	0.354	0.343	+0.59%	7	70,000	24,310
2016-10-10	0.335	0.341	0.353	0.333	+1.79%	26	450,000	153,310
2016-10-07	0.344	0.335	0.345	0.332	-2.05%	12	150,000	50,410
2016-10-06	0.34	0.342	0.342	0.34	+1.18%	3	60,000	20,460
2016-10-05	0.343	0.338	0.343	0.338	-0.88%	5	80,000	27,090
2016-10-04	0.335	0.341	0.344	0.332	+1.79%	19	420,000	141,340
2016-10-03	0.35	0.335	0.35	0.33	-4.29%	62	1,890,000	633,060
2016-09-30	0.364	0.35	0.367	0.35	-1.69%	49	1,050,000	373,860
2016-09-29	0.36	0.356	0.36	0.356	-2.20%	7	480,000	171,790
2016-09-28	0.357	0.364	0.366	0.349	+1.68%	52	1,620,000	572,460
2016-09-27	0.356	0.358	0.361	0.35	0.00%	24	610,000	214,570
2016-09-26	0.367	0.358	0.367	0.358	-0.83%	11	130,000	46,940
2016-09-23	0.364	0.361	0.367	0.36	-2.17%	17	360,000	130,830
2016-09-22	0.362	0.369	0.378	0.356	+1.93%	80	2,300,000	837,400
2016-09-21	0.371	0.362	0.374	0.362	-1.09%	31	570,000	207,990
2016-09-20	0.373	0.366	0.396	0.364	-1.08%	83	1,540,000	581,070
2016-09-19	0.366	0.37	0.377	0.363	-1.86%	29	710,000	262,520
2016-09-16	0.368	0.377	0.385	0.368	-0.79%	23	380,000	144,130
2016-09-15	0.375	0.38	0.41	0.367	-3.06%	77	2,370,000	932,480
2016-09-14	0.387	0.392	0.402	0.378	+1.03%	62	990,000	387,570
2016-09-13	0.381	0.388	0.416	0.356	-0.51%	94	1,680,000	651,120
2016-09-12	0.403	0.39	0.406	0.383	-6.02%	40	1,860,000	716,280
2016-09-09	0.393	0.415	0.42	0.39	+5.06%	94	2,940,000	1,193,850
2016-09-08	0.403	0.395	0.418	0.382	-3.66%	130	3,150,000	1,236,050
2016-09-07	0.434	0.41	0.449	0.401	-7.87%	175	3,760,000	1,565,630
2016-09-06	0.444	0.445	0.487	0.42	-1.11%	313	7,700,000	3,458,650
2016-09-05	0.518	0.45	0.56	0.45	-12.28%	700	21,600,000	10,812,920
2016-09-02	0.387	0.513	0.513	0.37	+39.78%	1102	34,410,000	16,467,670
2016-09-01	0.367	0.367	0.38	0.353	+1.66%	55	1,280,000	475,220
2016-08-31	0.369	0.361	0.37	0.36	-0.55%	16	300,000	109,540
2016-08-30	0.367	0.363	0.378	0.353	-2.16%	69	1,890,000	685,170
2016-08-29	0.365	0.371	0.377	0.353	0.00%	53	2,210,000	806,360
2016-08-26	0.365	0.371	0.375	0.365	+1.64%	19	590,000	219,120
2016-08-25	0.356	0.365	0.37	0.354	+1.67%	48	2,090,000	766,340
2016-08-24	0.363	0.359	0.369	0.353	+0.56%	35	720,000	261,720
2016-08-23	0.352	0.357	0.358	0.351	+1.13%	15	410,000	145,010
2016-08-22	0.362	0.353	0.368	0.35	-4.08%	45	1,280,000	454,680
2016-08-19	0.371	0.368	0.371	0.351	-1.34%	30	820,000	296,760
2016-08-18	0.378	0.373	0.379	0.364	-1.32%	17	500,000	186,750
2016-08-17	0.378	0.378	0.38	0.378	-0.53%	12	440,000	167,060
2016-08-16	0.376	0.38	0.396	0.366	+0.53%	56	1,210,000	466,300
2016-08-15	0.374	0.378	0.388	0.351	-1.05%	54	1,240,000	458,810
2016-08-12	0.373	0.382	0.384	0.37	+0.53%	21	430,000	161,870
2016-08-11	0.361	0.38	0.384	0.361	+3.54%	55	1,310,000	491,870
2016-08-10	0.368	0.367	0.378	0.36	0.00%	27	700,000	258,490
2016-08-09	0.341	0.367	0.367	0.34	+7.00%	68	5,490,000	1,967,090
2016-08-08	0.359	0.343	0.369	0.337	-2.28%	22	1,060,000	367,420
2016-08-05	0.347	0.351	0.37	0.347	+0.57%	56	3,350,000	1,202,390
2016-08-04	0.334	0.349	0.35	0.334	+5.44%	40	1,370,000	471,650
2016-08-03	0.348	0.331	0.357	0.317	-4.34%	228	9,110,000	2,974,990
2016-08-02	0.361	0.346	0.361	0.321	-5.72%	108	3,390,000	1,143,230
2016-08-01	0.364	0.367	0.375	0.355	-0.81%	25	420,000	152,740
2016-07-29	0.365	0.37	0.374	0.351	-1.07%	34	710,000	257,200
2016-07-28	0.367	0.374	0.379	0.36	+2.47%	30	560,000	207,090
2016-07-27	0.341	0.365	0.365	0.341	+4.29%	32	770,000	274,240
2016-07-26	0.34	0.35	0.35	0.337	+2.94%	42	1,080,000	372,820
2016-07-25	0.339	0.34	0.34	0.321	+2.41%	51	970,000	320,820
2016-07-22	0.341	0.332	0.343	0.324	-2.64%	26	540,000	179,100
2016-07-21	0.343	0.341	0.346	0.341	-0.58%	6	150,000	51,370
2016-07-20	0.339	0.343	0.345	0.334	+1.18%	12	610,000	208,680
2016-07-19	0.331	0.339	0.339	0.331	+0.59%	7	90,000	30,080
2016-07-18	0.332	0.337	0.339	0.33	+3.06%	14	170,000	57,080
2016-07-15	0.318	0.327	0.335	0.318	+2.19%	29	440,000	144,740
2016-07-14	0.32	0.32	0.325	0.298	-1.23%	158	6,590,000	2,014,500
2016-07-13	0.332	0.324	0.332	0.31	-1.82%	88	3,230,000	1,036,280
2016-07-12	0.329	0.33	0.33	0.329	+1.23%	5	130,000	42,780
2016-07-11	0.332	0.326	0.332	0.324	-1.21%	14	610,000	200,270
2016-07-08	0.32	0.33	0.332	0.32	-0.30%	8	130,000	42,410
2016-07-07	0.331	0.331	0.357	0.315	-3.22%	70	3,350,000	1,096,510
2016-07-06	0.339	0.342	0.342	0.332	+2.40%	11	1,100,000	370,430
2016-07-05	0.34	0.334	0.348	0.332	+1.21%	13	420,000	141,800
2016-07-04	0.35	0.33	0.355	0.33	-7.56%	36	1,590,000	541,120
2016-07-01	0.338	0.357	0.358	0.337	+6.57%	23	620,000	216,650
2016-06-30	0.358	0.335	0.37	0.335	-3.18%	17	720,000	251,840
2016-06-29	0.343	0.346	0.347	0.332	+4.53%	23	970,000	327,710
2016-06-28	0.341	0.331	0.344	0.331	-3.78%	12	440,000	149,730
2016-06-27	0.345	0.344	0.351	0.344	-2.82%	11	230,000	79,430
2016-06-24	0.351	0.354	0.36	0.351	-1.12%	6	190,000	67,820
2016-06-23	0.36	0.358	0.365	0.35	+0.28%	16	610,000	218,290
2016-06-22	0.345	0.357	0.364	0.345	+2.00%	27	700,000	250,560
2016-06-21	0.34	0.35	0.35	0.33	+2.94%	46	2,100,000	718,040
2016-06-20	0.337	0.34	0.345	0.337	+0.89%	18	640,000	219,260
2016-06-17	0.337	0.337	0.346	0.331	+2.12%	39	1,370,000	466,970
2016-06-16	0.327	0.33	0.343	0.327	-1.20%	15	530,000	175,620
2016-06-15	0.327	0.334	0.338	0.318	+2.77%	46	1,330,000	442,310
2016-06-14	0.335	0.325	0.347	0.32	-4.13%	38	1,580,000	525,990
2016-06-10	0.356	0.339	0.358	0.313	-5.04%	178	10,020,000	3,246,160
2016-06-09	0.354	0.357	0.369	0.349	-0.28%	60	2,050,000	731,870
2016-06-08	0.371	0.358	0.378	0.35	-3.50%	65	1,910,000	685,700
2016-06-07	0.402	0.371	0.402	0.36	-7.94%	109	4,270,000	1,576,820
2016-06-06	0.416	0.403	0.416	0.402	-1.47%	15	500,000	204,400
2016-06-03	0.4	0.409	0.43	0.4	0.00%	50	990,000	402,970
2016-06-02	0.381	0.409	0.44	0.381	+5.41%	105	3,840,000	1,574,350
2016-06-01	0.394	0.388	0.425	0.382	-1.27%	75	3,290,000	1,309,800
2016-05-31	0.378	0.393	0.45	0.352	+6.50%	66	1,540,000	600,190
2016-05-30	0.394	0.369	0.394	0.345	-6.35%	72	3,270,000	1,171,170
2016-05-27	0.385	0.394	0.394	0.374	+3.41%	7	120,000	45,660
2016-05-26	0.362	0.381	0.397	0.362	+1.60%	16	550,000	209,000
2016-05-25	0.362	0.375	0.375	0.346	+5.93%	45	2,050,000	743,950
2016-05-24	0.361	0.354	0.378	0.34	-4.32%	50	1,390,000	494,050
2016-05-23	0.387	0.37	0.39	0.369	-2.37%	23	760,000	287,670
2016-05-20	0.388	0.379	0.43	0.368	-0.52%	52	680,000	267,880
2016-05-19	0.365	0.381	0.394	0.346	+3.25%	54	2,890,000	1,073,710
2016-05-18	0.345	0.369	0.369	0.345	+3.65%	9	230,000	82,540
2016-05-17	0.353	0.356	0.356	0.345	-2.47%	10	390,000	136,160
2016-05-16	0.363	0.365	0.365	0.35	-0.82%	10	140,000	49,620
2016-05-13	0.37	0.368	0.37	0.342	+1.38%	39	1,710,000	600,900
2016-05-12	0.39	0.363	0.39	0.36	-6.92%	38	1,400,000	530,690
2016-05-11	0.396	0.39	0.396	0.382	+1.04%	8	170,000	66,190
2016-05-10	0.44	0.386	0.44	0.386	-6.54%	76	3,090,000	1,251,430
2016-05-06	0.398	0.413	0.445	0.398	+4.03%	89	3,590,000	1,537,380
2016-05-05	0.449	0.397	0.463	0.38	-5.70%	82	1,670,000	663,950
2016-05-04	0.348	0.421	0.421	0.348	+15.34%	74	2,450,000	951,020
2016-04-29	0.348	0.365	0.373	0.321	+4.29%	72	4,480,000	1,576,490
2016-04-28	0.352	0.35	0.356	0.341	+2.94%	42	3,260,000	1,143,100
2016-04-27	0.345	0.34	0.357	0.34	+0.29%	78	5,690,000	1,989,570
2016-04-26	0.345	0.339	0.348	0.339	-2.31%	26	900,000	308,370
2016-04-25	0.333	0.347	0.347	0.32	+1.46%	38	1,080,000	366,410
2016-04-22	0.355	0.342	0.358	0.31	-2.29%	90	5,190,000	1,807,240
2016-04-21	0.345	0.35	0.37	0.345	+2.94%	53	2,170,000	758,600
2016-04-20	0.334	0.34	0.344	0.332	+0.59%	22	890,000	301,350
2016-04-19	0.336	0.338	0.348	0.331	-2.59%	29	530,000	180,580
2016-04-18	0.349	0.347	0.349	0.322	+0.87%	44	1,200,000	399,240
2016-04-15	0.348	0.344	0.357	0.34	0.00%	67	1,950,000	679,770
2016-04-14	0.346	0.344	0.358	0.314	-0.58%	68	1,590,000	542,500
2016-04-13	0.375	0.346	0.375	0.305	-7.24%	197	9,590,000	3,120,640
2016-04-12	0.387	0.373	0.387	0.36	-2.36%	47	5,370,000	2,027,480
2016-04-11	0.358	0.382	0.4	0.342	+11.37%	143	5,990,000	2,295,670
2016-04-08	0.337	0.343	0.376	0.3	+3.94%	206	8,220,000	2,668,400
2016-04-07	0.378	0.33	0.383	0.315	-9.09%	132	4,010,000	1,414,300
2016-04-06	0.369	0.363	0.387	0.351	-1.63%	100	3,360,000	1,253,380
2016-04-05	0.475	0.369	0.48	0.34	-20.82%	412	13,930,000	5,395,000
2016-04-04	0.405	0.466	0.476	0.365	+18.27%	393	10,360,000	4,532,910
2016-04-01	0.345	0.394	0.394	0.328	+23.13%	304	14,940,000	5,569,580
2016-03-31	0.278	0.32	0.34	0.27	+16.36%	224	12,430,000	3,756,170
2016-03-30	0.259	0.275	0.28	0.259	+7.00%	41	1,060,000	291,190
2016-03-29	0.258	0.257	0.288	0.257	+1.58%	94	3,390,000	941,770
2016-03-25	0.258	0.253	0.258	0.25	+5.42%	8	90,000	22,940
2016-03-24	0.242	0.24	0.245	0.22	-3.61%	10	260,000	61,500
2016-03-23	0.256	0.249	0.258	0.249	+1.63%	9	500,000	127,720
2016-03-22	0.255	0.245	0.255	0.244	-3.16%	5	80,000	19,790
2016-03-21	0.253	0.253	0.253	0.253	+1.20%	1	10,000	2,530
2016-03-18	0.258	0.25	0.258	0.25	-1.19%	4	50,000	12,610
2016-03-17	0.257	0.253	0.258	0.253	+1.20%	11	210,000	53,610
2016-03-16	0.242	0.25	0.259	0.242	+3.31%	10	150,000	37,720
2016-03-15	0.239	0.242	0.249	0.239	+0.83%	18	270,000	66,150
2016-03-14	0.237	0.24	0.248	0.234	-5.51%	27	480,000	114,560
2016-03-11	0.246	0.254	0.254	0.24	0.00%	14	330,000	82,430
2016-03-10	0.254	0.254	0.254	0.254	+4.53%	1	10,000	2,540
2016-03-09	0.264	0.243	0.269	0.243	-2.02%	12	120,000	31,030
2016-03-07	0.252	0.248	0.252	0.248	-6.42%	2	20,000	5,000
2016-03-04	0.264	0.265	0.265	0.264	+5.58%	5	70,000	18,490
2016-03-03	0.251	0.251	0.251	0.246	0.00%	4	80,000	19,780
2016-03-02	0.251	0.251	0.251	0.251	+2.03%	1	10,000	2,510
2016-03-01	0.246	0.246	0.246	0.246	-1.99%	1	10,000	2,460
2016-02-29	0.241	0.251	0.268	0.237	+1.21%	10	430,000	108,130
2016-02-26	0.258	0.248	0.266	0.241	+2.06%	5	50,000	12,640
2016-02-25	0.243	0.243	0.243	0.243	-6.18%	1	10,000	2,430
2016-02-24	0.258	0.259	0.29	0.239	+6.15%	28	540,000	142,630
2016-02-22	0.25	0.244	0.257	0.244	-3.56%	4	80,000	19,960
2016-02-20	0.248	0.253	0.258	0.234	+4.55%	8	80,000	19,680
2016-02-19	0.24	0.242	0.254	0.228	-0.41%	24	890,000	217,810
2016-02-17	0.238	0.243	0.243	0.238	+6.58%	4	40,000	9,630
2016-02-16	0.232	0.228	0.232	0.228	-5.00%	4	50,000	11,500
2016-02-12	0.239	0.24	0.244	0.239	+3.90%	5	50,000	12,020
2016-02-11	0.236	0.231	0.247	0.21	-2.53%	23	670,000	150,550
2016-02-10	0.24	0.237	0.24	0.237	+0.42%	4	70,000	16,690
2016-02-09	0.244	0.236	0.245	0.236	-2.48%	6	130,000	31,300
2016-02-08	0.248	0.242	0.258	0.241	+0.83%	16	450,000	109,880
2016-02-05	0.242	0.24	0.247	0.239	-4.00%	16	400,000	96,140
2016-02-04	0.244	0.25	0.25	0.234	-1.96%	12	380,000	92,640
2016-02-03	0.248	0.255	0.258	0.248	+3.24%	8	200,000	50,260
2016-02-02	0.244	0.247	0.247	0.235	+2.07%	11	270,000	65,150
2016-02-01	0.244	0.242	0.255	0.242	+0.41%	29	640,000	160,400
2016-01-29	0.24	0.241	0.247	0.231	+1.69%	28	760,000	183,370
2016-01-28	0.236	0.237	0.247	0.226	+4.87%	24	590,000	139,790
2016-01-27	0.226	0.226	0.226	0.226	-0.88%	1	10,000	2,260
2016-01-26	0.23	0.228	0.23	0.221	-2.15%	4	160,000	36,390
2016-01-22	0.233	0.233	0.233	0.233	+2.64%	1	10,000	2,330
2016-01-20	0.215	0.227	0.227	0.211	+2.25%	9	440,000	94,640
2016-01-19	0.218	0.222	0.236	0.218	+3.74%	5	70,000	15,550
2016-01-18	0.216	0.214	0.22	0.21	-1.38%	10	360,000	77,110
2016-01-15	0.24	0.217	0.24	0.217	-7.66%	30	880,000	197,130
2016-01-14	0.225	0.235	0.235	0.212	-0.84%	9	200,000	45,580
2016-01-13	0.237	0.237	0.237	0.237	+6.28%	1	10,000	2,370
2016-01-12	0.227	0.223	0.232	0.223	+0.45%	6	320,000	72,290
2016-01-11	0.231	0.222	0.234	0.222	-3.90%	13	190,000	42,960
2016-01-06	0.227	0.231	0.267	0.227	+3.13%	16	390,000	97,050
2016-01-05	0.219	0.224	0.227	0.219	+1.36%	4	40,000	8,930
2016-01-04	0.224	0.221	0.242	0.218	0.00%	23	350,000	79,130

Архив котировок акции YKEN по годам

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