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)
2019-12-30	0.274	0.2795	0.284	0.274	+2.38%	34	570,000	158,325
2019-12-27	0.2765	0.273	0.2805	0.27	-0.18%	50	1,880,000	522,355
2019-12-26	0.274	0.2735	0.274	0.2735	+0.55%	5	100,000	27,360
2019-12-25	0.28	0.272	0.287	0.271	-2.68%	85	7,440,000	2,072,005
2019-12-24	0.285	0.2795	0.285	0.276	-1.93%	37	890,000	248,650
2019-12-23	0.285	0.285	0.2865	0.281	+1.42%	9	160,000	45,580
2019-12-20	0.289	0.281	0.29	0.27	-3.10%	69	1,390,000	385,240
2019-12-19	0.29	0.29	0.29	0.29	+0.17%	4	90,000	26,100
2019-12-18	0.29	0.2895	0.29	0.2895	+0.35%	2	60,000	17,380
2019-12-16	0.29	0.2885	0.29	0.2845	+0.52%	7	90,000	25,905
2019-12-13	0.286	0.287	0.292	0.285	-1.54%	22	860,000	248,790
2019-12-12	0.296	0.2915	0.3015	0.2805	+1.04%	20	360,000	104,020
2019-12-11	0.289	0.2885	0.2935	0.288	-2.04%	8	170,000	49,740
2019-12-10	0.29	0.2945	0.295	0.287	+1.55%	18	210,000	61,535
2019-12-09	0.2865	0.29	0.29	0.283	+1.75%	12	380,000	109,965
2019-12-06	0.2835	0.285	0.29	0.2835	+0.35%	26	430,000	123,225
2019-12-05	0.281	0.284	0.284	0.2715	+0.18%	29	390,000	108,780
2019-12-04	0.2945	0.2835	0.2945	0.2705	-2.41%	47	810,000	226,710
2019-12-03	0.2875	0.2905	0.2935	0.2875	-0.51%	4	120,000	34,875
2019-12-02	0.2945	0.292	0.2945	0.2875	-2.34%	12	320,000	93,185
2019-11-29	0.285	0.299	0.299	0.285	+4.55%	6	130,000	37,900
2019-11-28	0.29	0.286	0.3	0.286	-0.35%	20	640,000	187,775
2019-11-27	0.2925	0.287	0.2995	0.287	-1.03%	23	900,000	261,520
2019-11-26	0.295	0.29	0.3085	0.2865	-1.69%	26	1,240,000	361,060
2019-11-25	0.2945	0.295	0.2965	0.2895	+1.72%	38	1,880,000	553,450
2019-11-22	0.2925	0.29	0.3055	0.29	-1.69%	58	3,050,000	910,865
2019-11-21	0.286	0.295	0.3185	0.286	+4.42%	150	5,610,000	1,683,955
2019-11-20	0.287	0.2825	0.295	0.2825	-1.22%	29	730,000	211,885
2019-11-19	0.284	0.286	0.286	0.282	+0.35%	18	410,000	116,895
2019-11-18	0.2975	0.285	0.2975	0.28	-2.90%	34	1,540,000	437,520
2019-11-15	0.2925	0.2935	0.2935	0.29	-0.34%	6	70,000	20,415
2019-11-14	0.293	0.2945	0.2975	0.293	+1.55%	14	580,000	170,945
2019-11-13	0.291	0.29	0.294	0.2895	-1.69%	20	1,910,000	557,955
2019-11-12	0.2925	0.295	0.299	0.29	-0.51%	20	410,000	120,675
2019-11-11	0.2975	0.2965	0.2985	0.2965	+0.51%	5	50,000	14,855
2019-11-08	0.297	0.295	0.3	0.295	-0.67%	11	1,070,000	320,665
2019-11-07	0.298	0.297	0.3	0.2915	-1.00%	25	620,000	183,560
2019-11-06	0.292	0.3	0.3	0.291	+2.74%	26	1,970,000	586,705
2019-11-05	0.297	0.292	0.298	0.2915	-1.85%	17	450,000	132,205
2019-11-01	0.2925	0.2975	0.301	0.29	+2.59%	42	970,000	287,700
2019-10-31	0.295	0.29	0.298	0.29	-2.68%	18	470,000	137,785
2019-10-30	0.303	0.298	0.303	0.28	-0.67%	52	2,210,000	641,590
2019-10-29	0.3085	0.3	0.3105	0.294	-3.23%	81	3,550,000	1,058,770
2019-10-28	0.316	0.31	0.316	0.302	-2.97%	35	920,000	284,125
2019-10-25	0.319	0.3195	0.3225	0.3145	-0.93%	24	450,000	143,065
2019-10-24	0.323	0.3225	0.3245	0.2965	+0.62%	48	820,000	257,450
2019-10-23	0.3275	0.3205	0.335	0.3205	-1.38%	21	340,000	110,585
2019-10-22	0.3265	0.325	0.3395	0.324	+0.78%	13	450,000	148,175
2019-10-21	0.3245	0.3225	0.344	0.3225	-2.27%	25	570,000	186,705
2019-10-18	0.3205	0.33	0.34	0.3205	+2.96%	9	160,000	52,840
2019-10-17	0.325	0.3205	0.333	0.3205	+0.16%	10	120,000	39,430
2019-10-16	0.3215	0.32	0.34	0.317	-0.93%	27	610,000	196,690
2019-10-15	0.3155	0.323	0.344	0.3155	+1.25%	66	1,460,000	483,590
2019-10-14	0.3	0.319	0.328	0.2995	+2.90%	67	1,880,000	579,525
2019-10-11	0.3205	0.31	0.3235	0.3	-3.13%	18	860,000	270,580
2019-10-10	0.3205	0.32	0.3265	0.32	-0.16%	16	350,000	113,380
2019-10-09	0.3195	0.3205	0.3265	0.3195	+3.05%	15	350,000	112,650
2019-10-08	0.3285	0.311	0.3285	0.3045	-4.45%	12	180,000	57,140
2019-10-07	0.3305	0.3255	0.3305	0.32	-3.56%	12	260,000	84,020
2019-10-04	0.3145	0.3375	0.344	0.3095	+6.64%	68	1,810,000	594,010
2019-10-03	0.3195	0.3165	0.326	0.316	-0.16%	23	760,000	243,255
2019-10-02	0.326	0.317	0.334	0.317	-2.76%	33	820,000	266,935
2019-10-01	0.323	0.326	0.3395	0.315	+0.93%	32	410,000	134,470
2019-09-30	0.32	0.323	0.323	0.315	+0.47%	26	500,000	158,790
2019-09-27	0.315	0.3215	0.3365	0.315	+1.42%	75	1,550,000	509,420
2019-09-26	0.2965	0.317	0.3215	0.2965	+5.84%	57	1,220,000	381,310
2019-09-25	0.2995	0.2995	0.2995	0.2915	+1.35%	25	990,000	291,350
2019-09-24	0.305	0.2955	0.305	0.2945	-1.50%	22	510,000	152,770
2019-09-23	0.2955	0.3	0.3045	0.2955	-1.64%	5	70,000	21,000
2019-09-20	0.3095	0.305	0.32	0.3	-1.61%	33	1,760,000	530,285
2019-09-19	0.305	0.31	0.3175	0.291	-1.59%	48	740,000	224,450
2019-09-18	0.328	0.315	0.333	0.294	-1.41%	117	2,170,000	682,565
2019-09-17	0.35	0.3195	0.35	0.3055	-5.75%	177	3,980,000	1,263,805
2019-09-16	0.3	0.339	0.344	0.295	+14.92%	312	10,370,000	3,391,150
2019-09-13	0.285	0.295	0.336	0.2795	+4.42%	340	10,560,000	3,198,715
2019-09-12	0.275	0.2825	0.2865	0.2735	+1.99%	22	1,310,000	370,800
2019-09-11	0.279	0.277	0.283	0.277	-0.36%	7	850,000	238,690
2019-09-10	0.281	0.278	0.281	0.278	+1.09%	2	20,000	5,590
2019-09-09	0.2785	0.275	0.2945	0.2735	-1.61%	29	780,000	218,900
2019-09-06	0.276	0.2795	0.2795	0.27	-0.18%	25	610,000	166,365
2019-09-05	0.278	0.28	0.281	0.273	+0.72%	16	700,000	193,840
2019-09-04	0.2865	0.278	0.29	0.275	-0.71%	25	330,000	92,330
2019-09-03	0.2765	0.28	0.28	0.27	0.00%	35	680,000	187,795
2019-09-02	0.28	0.28	0.295	0.28	+0.72%	24	1,170,000	333,070
2019-08-30	0.278	0.278	0.278	0.278	+2.58%	1	10,000	2,780
2019-08-29	0.2755	0.271	0.2845	0.271	-0.55%	21	350,000	96,725
2019-08-28	0.2805	0.2725	0.2825	0.271	-0.55%	16	650,000	176,730
2019-08-27	0.2825	0.274	0.2825	0.274	-3.69%	5	250,000	68,660
2019-08-26	0.2845	0.2845	0.2845	0.2845	+1.61%	1	10,000	2,845
2019-08-23	0.2755	0.28	0.2825	0.2755	-0.36%	4	50,000	13,890
2019-08-22	0.2765	0.281	0.281	0.273	+1.63%	16	550,000	153,755
2019-08-21	0.28	0.2765	0.28	0.2745	-1.60%	7	90,000	24,865
2019-08-20	0.279	0.281	0.294	0.279	+2.18%	17	260,000	73,665
2019-08-19	0.2795	0.275	0.29	0.27	-0.54%	31	860,000	242,670
2019-08-15	0.2755	0.2765	0.2765	0.2755	+1.84%	5	70,000	19,305
2019-08-14	0.285	0.2715	0.289	0.2705	-3.04%	17	270,000	75,245
2019-08-12	0.281	0.28	0.2845	0.2745	-0.36%	18	240,000	66,995
2019-08-09	0.275	0.281	0.292	0.275	+3.88%	33	470,000	134,040
2019-08-08	0.27	0.2705	0.271	0.27	+0.19%	3	80,000	21,615
2019-08-07	0.2725	0.27	0.2725	0.27	-0.92%	4	90,000	24,500
2019-08-06	0.2725	0.2725	0.2725	0.27	+0.93%	5	80,000	21,775
2019-08-05	0.274	0.27	0.274	0.27	-1.82%	15	240,000	65,215
2019-08-02	0.279	0.275	0.279	0.275	-0.90%	16	930,000	259,015
2019-08-01	0.277	0.2775	0.2775	0.274	-0.89%	6	80,000	22,110
2019-07-26	0.2805	0.28	0.2805	0.28	-1.23%	2	40,000	11,215
2019-07-25	0.2835	0.2835	0.2835	0.2835	+1.43%	2	40,000	11,340
2019-07-24	0.2805	0.2795	0.2805	0.2795	-1.93%	2	40,000	11,190
2019-07-23	0.29	0.285	0.29	0.2795	-2.06%	24	350,000	98,335
2019-07-22	0.282	0.291	0.291	0.273	0.00%	34	390,000	111,070
2019-07-19	0.291	0.291	0.291	0.291	+1.57%	1	10,000	2,910
2019-07-18	0.2825	0.2865	0.2865	0.2815	+0.35%	10	240,000	68,375
2019-07-16	0.29	0.2855	0.2915	0.2855	-0.35%	5	90,000	25,800
2019-07-15	0.2855	0.2865	0.2865	0.282	-1.21%	6	130,000	37,050
2019-07-12	0.2835	0.29	0.2905	0.283	+1.75%	9	160,000	46,045
2019-07-11	0.2925	0.285	0.2925	0.285	-2.23%	2	20,000	5,775
2019-07-10	0.285	0.2915	0.2915	0.285	+0.87%	9	140,000	40,415
2019-07-09	0.2955	0.289	0.3075	0.2845	-2.03%	19	240,000	70,215
2019-07-08	0.281	0.295	0.295	0.2765	+3.87%	22	460,000	130,775
2019-07-05	0.2825	0.284	0.2865	0.268	-1.05%	16	240,000	67,560
2019-07-04	0.2845	0.287	0.2915	0.283	-1.37%	9	160,000	45,770
2019-07-03	0.289	0.291	0.2955	0.289	+0.52%	10	340,000	100,065
2019-07-02	0.295	0.2895	0.295	0.2895	-0.52%	6	150,000	43,510
2019-07-01	0.2955	0.291	0.2955	0.2895	+0.52%	10	180,000	52,610
2019-06-28	0.2895	0.2895	0.2895	0.2895	-0.17%	1	10,000	2,895
2019-06-27	0.2945	0.29	0.296	0.29	+0.35%	6	170,000	49,860
2019-06-26	0.2945	0.289	0.2945	0.289	-1.87%	5	70,000	20,430
2019-06-25	0.29	0.2945	0.295	0.29	+1.03%	6	150,000	43,670
2019-06-24	0.299	0.2915	0.299	0.2915	-1.02%	5	80,000	23,665
2019-06-21	0.2845	0.2945	0.298	0.284	+3.33%	16	300,000	86,465
2019-06-20	0.2755	0.285	0.2855	0.2755	+1.06%	8	230,000	65,155
2019-06-19	0.283	0.282	0.285	0.282	-1.05%	7	150,000	42,405
2019-06-18	0.278	0.285	0.287	0.278	+3.07%	29	1,250,000	356,525
2019-06-17	0.274	0.2765	0.2795	0.274	-1.95%	30	900,000	248,330
2019-06-14	0.281	0.282	0.286	0.2785	+1.08%	14	180,000	50,465
2019-06-13	0.281	0.279	0.281	0.278	-0.71%	14	340,000	94,915
2019-06-11	0.28	0.281	0.281	0.2785	0.00%	13	320,000	89,520
2019-06-10	0.2875	0.281	0.294	0.274	-1.23%	29	2,170,000	635,000
2019-06-06	0.2845	0.2845	0.2845	0.2845	+2.52%	1	10,000	2,845
2019-06-05	0.2775	0.2775	0.2775	0.2775	-0.89%	2	110,000	30,525
2019-06-04	0.28	0.28	0.28	0.28	-1.58%	3	80,000	22,400
2019-06-03	0.2825	0.2845	0.2875	0.2785	0.00%	24	590,000	166,775
2019-05-31	0.29	0.2845	0.29	0.2845	-1.22%	6	100,000	28,550
2019-05-30	0.29	0.288	0.29	0.288	-2.21%	3	80,000	23,065
2019-05-29	0.292	0.2945	0.2965	0.29	-1.34%	18	1,280,000	371,540
2019-05-28	0.305	0.2985	0.305	0.2925	+1.02%	8	130,000	38,375
2019-05-27	0.293	0.2955	0.305	0.293	-1.17%	18	280,000	84,260
2019-05-24	0.2925	0.299	0.2995	0.2915	-0.83%	5	120,000	35,250
2019-05-23	0.305	0.3015	0.305	0.292	+1.17%	4	90,000	26,625
2019-05-22	0.3	0.298	0.309	0.2975	-0.67%	18	280,000	84,410
2019-05-21	0.3	0.3	0.3	0.295	+1.69%	3	30,000	8,950
2019-05-20	0.301	0.295	0.301	0.294	0.00%	5	230,000	68,300
2019-05-17	0.305	0.295	0.305	0.295	+0.68%	7	530,000	159,260
2019-05-16	0.2935	0.293	0.307	0.293	+1.03%	17	200,000	59,545
2019-05-15	0.301	0.29	0.301	0.29	-2.03%	7	90,000	26,330
2019-05-14	0.301	0.296	0.3045	0.296	+0.85%	14	360,000	107,950
2019-05-13	0.3075	0.2935	0.3075	0.2935	-4.55%	15	160,000	48,280
2019-05-10	0.304	0.3075	0.32	0.304	+4.41%	14	270,000	83,555
2019-05-08	0.303	0.2945	0.3045	0.2945	-4.38%	8	210,000	62,490
2019-05-06	0.302	0.308	0.308	0.302	-1.44%	7	110,000	33,700
2019-05-03	0.3075	0.3125	0.3125	0.303	+2.97%	20	320,000	98,455
2019-05-02	0.3045	0.3035	0.328	0.2905	+0.17%	39	620,000	191,395
2019-04-30	0.307	0.303	0.307	0.28	-0.98%	50	2,550,000	743,590
2019-04-29	0.305	0.306	0.306	0.3	-0.33%	5	180,000	54,190
2019-04-26	0.296	0.307	0.307	0.296	+1.32%	11	270,000	82,180
2019-04-25	0.305	0.303	0.305	0.303	+1.68%	4	40,000	12,140
2019-04-24	0.297	0.298	0.298	0.291	+2.41%	13	250,000	74,060
2019-04-23	0.298	0.291	0.298	0.286	-2.35%	21	340,000	99,580
2019-04-22	0.3	0.298	0.305	0.293	-0.33%	18	380,000	112,680
2019-04-19	0.305	0.299	0.306	0.299	-2.29%	10	250,000	75,130
2019-04-18	0.298	0.306	0.307	0.292	+1.32%	14	200,000	60,610
2019-04-17	0.302	0.302	0.303	0.3	-0.33%	14	660,000	198,390
2019-04-16	0.319	0.303	0.336	0.285	+2.02%	304	7,160,000	2,242,450
2019-04-15	0.295	0.297	0.297	0.281	-0.34%	25	660,000	190,790
2019-04-12	0.294	0.298	0.3	0.294	+1.36%	7	110,000	32,690
2019-04-11	0.297	0.294	0.303	0.29	-0.34%	23	290,000	85,630
2019-04-10	0.298	0.295	0.307	0.295	+0.68%	21	630,000	186,330
2019-04-09	0.291	0.293	0.317	0.285	-0.68%	69	1,260,000	379,970
2019-04-08	0.284	0.295	0.295	0.284	+1.37%	9	130,000	37,280
2019-04-05	0.29	0.291	0.296	0.289	+2.11%	10	130,000	37,870
2019-04-04	0.285	0.285	0.289	0.285	-1.72%	6	340,000	97,020
2019-04-03	0.298	0.29	0.307	0.281	-2.03%	50	890,000	258,710
2019-04-02	0.295	0.296	0.308	0.28	+0.68%	147	3,610,000	1,067,520
2019-04-01	0.294	0.294	0.294	0.294	+1.03%	1	10,000	2,940
2019-03-29	0.287	0.291	0.293	0.286	+2.11%	7	1,690,000	485,120
2019-03-28	0.287	0.285	0.287	0.283	-0.35%	8	350,000	99,950
2019-03-27	0.281	0.286	0.291	0.281	+0.70%	15	410,000	117,010
2019-03-26	0.285	0.284	0.295	0.28	-0.35%	40	710,000	203,740
2019-03-25	0.285	0.285	0.287	0.285	+2.15%	13	450,000	128,320
2019-03-22	0.282	0.279	0.29	0.279	-1.06%	32	1,220,000	352,170
2019-03-21	0.281	0.282	0.288	0.28	-0.35%	27	820,000	232,640
2019-03-20	0.278	0.283	0.283	0.275	+0.71%	17	260,000	72,750
2019-03-19	0.285	0.281	0.285	0.281	-1.06%	7	110,000	31,260
2019-03-18	0.286	0.284	0.287	0.277	-1.39%	20	260,000	73,140
2019-03-15	0.295	0.288	0.295	0.282	+0.35%	62	1,460,000	423,430
2019-03-14	0.29	0.287	0.299	0.279	+3.61%	107	2,310,000	669,550
2019-03-13	0.282	0.277	0.289	0.273	-3.48%	97	2,170,000	614,510
2019-03-12	0.291	0.287	0.303	0.277	-3.37%	211	6,690,000	1,902,270
2019-03-11	0.278	0.297	0.349	0.257	+4.21%	549	17,160,000	5,223,980
2019-03-07	0.324	0.285	0.334	0.273	-10.38%	508	12,220,000	3,621,950
2019-03-06	0.248	0.318	0.344	0.248	+30.86%	1630	56,530,000	17,449,120
2019-03-05	0.243	0.243	0.243	0.243	-1.22%	1	10,000	2,430
2019-03-04	0.245	0.246	0.25	0.245	-1.20%	5	50,000	12,410
2019-03-01	0.251	0.249	0.255	0.239	-2.35%	24	530,000	130,390
2019-02-28	0.25	0.255	0.256	0.235	-0.39%	43	1,790,000	445,540
2019-02-27	0.251	0.256	0.256	0.246	+1.19%	23	710,000	179,950
2019-02-26	0.26	0.253	0.268	0.246	-0.78%	44	880,000	225,880
2019-02-25	0.264	0.255	0.27	0.248	+0.39%	50	2,510,000	656,090
2019-02-22	0.236	0.254	0.26	0.221	+5.39%	38	2,070,000	514,790
2019-02-21	0.247	0.241	0.247	0.233	-2.03%	12	400,000	97,370
2019-02-20	0.239	0.246	0.246	0.232	+3.36%	18	420,000	100,990
2019-02-19	0.241	0.238	0.241	0.232	-2.46%	13	470,000	109,880
2019-02-18	0.244	0.244	0.244	0.244	+2.52%	2	20,000	4,880
2019-02-15	0.238	0.238	0.238	0.238	-2.86%	1	10,000	2,380
2019-02-14	0.243	0.245	0.245	0.241	+0.41%	4	60,000	14,520
2019-02-13	0.248	0.244	0.248	0.244	-2.01%	5	70,000	17,270
2019-02-12	0.243	0.249	0.253	0.241	+0.81%	22	390,000	95,210
2019-02-11	0.252	0.247	0.252	0.244	-1.98%	13	160,000	39,380
2019-02-08	0.252	0.252	0.252	0.252	+0.40%	1	30,000	7,560
2019-02-07	0.25	0.251	0.252	0.25	+0.40%	3	30,000	7,530
2019-02-05	0.252	0.25	0.252	0.25	-0.40%	3	130,000	32,520
2019-02-04	0.255	0.251	0.256	0.249	-0.40%	12	250,000	63,340
2019-02-01	0.254	0.252	0.254	0.248	+2.44%	13	300,000	75,500
2019-01-31	0.251	0.246	0.254	0.246	-1.60%	6	110,000	27,540
2019-01-30	0.257	0.25	0.257	0.246	-2.72%	10	160,000	39,870
2019-01-28	0.261	0.257	0.261	0.257	-0.77%	14	920,000	238,330
2019-01-25	0.261	0.259	0.261	0.253	+0.78%	20	270,000	69,590
2019-01-24	0.26	0.257	0.26	0.254	-0.77%	11	330,000	84,920
2019-01-23	0.258	0.259	0.259	0.244	+3.19%	22	350,000	87,970
2019-01-22	0.255	0.251	0.259	0.25	-0.79%	5	140,000	35,680
2019-01-21	0.247	0.253	0.253	0.247	+0.40%	2	130,000	32,170
2019-01-18	0.252	0.252	0.252	0.252	+1.20%	1	10,000	2,520
2019-01-17	0.251	0.249	0.251	0.245	+2.05%	8	190,000	47,160
2019-01-16	0.249	0.244	0.259	0.239	0.00%	37	710,000	174,920
2019-01-15	0.253	0.244	0.26	0.24	-4.69%	28	560,000	136,520
2019-01-14	0.251	0.256	0.264	0.248	+3.64%	37	780,000	201,270
2019-01-11	0.245	0.247	0.252	0.245	+2.49%	17	260,000	64,270
2019-01-10	0.24	0.241	0.247	0.24	-1.23%	14	250,000	60,500
2019-01-09	0.238	0.244	0.246	0.238	+3.83%	11	110,000	26,550
2019-01-08	0.238	0.235	0.247	0.235	+0.86%	17	280,000	67,140
2019-01-04	0.232	0.233	0.235	0.229	+2.19%	14	160,000	37,030
2019-01-03	0.229	0.228	0.237	0.228	0.00%	5	50,000	11,550

Архив котировок акции YKEN по годам

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