Якутскэнерго
YKEN
0.405 ₽ +1.25% ↑История котировок YKEN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0.402 | 0.405 | 0.405 | 0.394 | +1.25% | 12 | 170,000 | 68,250 |
| 2026-04-16 | 0.411 | 0.4 | 0.412 | 0.391 | -1.96% | 37 | 860,000 | 348,440 |
| 2026-04-15 | 0.389 | 0.408 | 0.413 | 0.388 | +5.15% | 100 | 5,010,000 | 1,987,320 |
| 2026-04-14 | 0.391 | 0.388 | 0.394 | 0.388 | -1.02% | 10 | 150,000 | 58,710 |
| 2026-04-13 | 0.398 | 0.392 | 0.404 | 0.389 | -0.76% | 38 | 990,000 | 388,180 |
| 2026-04-10 | 0.4 | 0.395 | 0.405 | 0.391 | -2.47% | 40 | 950,000 | 376,090 |
| 2026-04-09 | 0.407 | 0.405 | 0.407 | 0.401 | +1.00% | 9 | 290,000 | 117,200 |
| 2026-04-08 | 0.408 | 0.401 | 0.409 | 0.4 | -1.23% | 24 | 910,000 | 367,690 |
| 2026-04-07 | 0.41 | 0.406 | 0.41 | 0.406 | -1.46% | 10 | 120,000 | 48,890 |
| 2026-04-06 | 0.41 | 0.412 | 0.416 | 0.403 | +0.98% | 45 | 1,510,000 | 619,520 |
| 2026-04-03 | 0.409 | 0.408 | 0.413 | 0.408 | -0.49% | 11 | 230,000 | 94,190 |
| 2026-04-02 | 0.411 | 0.41 | 0.413 | 0.409 | 0.00% | 16 | 530,000 | 218,380 |
| 2026-04-01 | 0.403 | 0.41 | 0.41 | 0.403 | +0.74% | 11 | 540,000 | 219,210 |
| 2026-03-31 | 0.405 | 0.407 | 0.409 | 0.404 | +1.24% | 32 | 1,740,000 | 703,810 |
| 2026-03-30 | 0.395 | 0.402 | 0.408 | 0.393 | +2.81% | 81 | 4,470,000 | 1,790,860 |
| 2026-03-27 | 0.403 | 0.391 | 0.403 | 0.385 | -3.22% | 94 | 3,680,000 | 1,458,340 |
| 2026-03-26 | 0.408 | 0.404 | 0.408 | 0.403 | -0.49% | 22 | 510,000 | 206,610 |
| 2026-03-25 | 0.404 | 0.406 | 0.409 | 0.403 | +0.50% | 30 | 1,150,000 | 465,670 |
| 2026-03-24 | 0.407 | 0.404 | 0.413 | 0.402 | -0.49% | 25 | 710,000 | 289,110 |
| 2026-03-23 | 0.414 | 0.406 | 0.414 | 0.405 | -0.25% | 16 | 220,000 | 89,760 |
| 2026-03-20 | 0.398 | 0.407 | 0.417 | 0.398 | +2.26% | 135 | 5,430,000 | 2,214,780 |
| 2026-03-19 | 0.402 | 0.398 | 0.405 | 0.385 | -1.00% | 160 | 7,670,000 | 3,045,790 |
| 2026-03-18 | 0.409 | 0.402 | 0.412 | 0.396 | -2.19% | 122 | 4,970,000 | 2,009,360 |
| 2026-03-17 | 0.414 | 0.411 | 0.417 | 0.411 | -0.48% | 21 | 520,000 | 215,080 |
| 2026-03-16 | 0.408 | 0.413 | 0.418 | 0.406 | +0.98% | 105 | 2,480,000 | 1,022,830 |
| 2026-03-13 | 0.411 | 0.409 | 0.413 | 0.407 | -0.49% | 26 | 720,000 | 294,780 |
| 2026-03-12 | 0.41 | 0.411 | 0.414 | 0.408 | +0.49% | 39 | 2,750,000 | 1,128,090 |
| 2026-03-11 | 0.414 | 0.409 | 0.414 | 0.409 | -1.21% | 16 | 530,000 | 218,000 |
| 2026-03-10 | 0.415 | 0.414 | 0.417 | 0.412 | -0.24% | 32 | 1,160,000 | 480,240 |
| 2026-03-09 | 0.417 | 0.415 | 0.417 | 0.413 | +0.48% | 10 | 230,000 | 95,590 |
| 2026-03-06 | 0.412 | 0.413 | 0.415 | 0.409 | +0.24% | 22 | 1,190,000 | 491,840 |
| 2026-03-05 | 0.417 | 0.412 | 0.419 | 0.409 | -1.20% | 47 | 1,730,000 | 712,780 |
| 2026-03-04 | 0.414 | 0.417 | 0.417 | 0.411 | +1.21% | 25 | 610,000 | 253,120 |
| 2026-03-03 | 0.421 | 0.412 | 0.427 | 0.407 | -2.83% | 75 | 2,860,000 | 1,184,190 |
| 2026-03-02 | 0.436 | 0.424 | 0.436 | 0.411 | -2.75% | 113 | 7,880,000 | 3,349,140 |
| 2026-02-27 | 0.436 | 0.436 | 0.44 | 0.436 | 0.00% | 19 | 900,000 | 394,190 |
| 2026-02-26 | 0.438 | 0.436 | 0.447 | 0.435 | 0.00% | 28 | 590,000 | 258,210 |
| 2026-02-25 | 0.43 | 0.436 | 0.438 | 0.42 | +2.11% | 55 | 1,500,000 | 639,340 |
| 2026-02-24 | 0.436 | 0.427 | 0.436 | 0.422 | -2.29% | 78 | 1,910,000 | 821,780 |
| 2026-02-20 | 0.44 | 0.437 | 0.442 | 0.437 | -0.68% | 25 | 460,000 | 201,830 |
| 2026-02-19 | 0.441 | 0.44 | 0.446 | 0.44 | 0.00% | 10 | 490,000 | 216,480 |
| 2026-02-18 | 0.447 | 0.44 | 0.447 | 0.437 | -0.90% | 36 | 1,860,000 | 822,020 |
| 2026-02-17 | 0.445 | 0.444 | 0.45 | 0.444 | 0.00% | 19 | 720,000 | 321,670 |
| 2026-02-16 | 0.447 | 0.444 | 0.454 | 0.444 | 0.00% | 22 | 900,000 | 402,030 |
| 2026-02-13 | 0.451 | 0.444 | 0.455 | 0.441 | +0.91% | 44 | 1,470,000 | 657,060 |
| 2026-02-12 | 0.449 | 0.44 | 0.45 | 0.436 | +1.38% | 74 | 1,980,000 | 876,860 |
| 2026-02-11 | 0.427 | 0.434 | 0.437 | 0.427 | +1.40% | 35 | 1,480,000 | 641,730 |
| 2026-02-10 | 0.448 | 0.428 | 0.452 | 0.423 | -4.04% | 153 | 5,170,000 | 2,228,920 |
| 2026-02-09 | 0.449 | 0.446 | 0.458 | 0.441 | -0.67% | 46 | 1,940,000 | 866,680 |
| 2026-02-06 | 0.458 | 0.449 | 0.461 | 0.449 | -1.32% | 34 | 1,120,000 | 506,780 |
| 2026-02-05 | 0.465 | 0.455 | 0.465 | 0.441 | +0.66% | 123 | 2,260,000 | 1,018,940 |
| 2026-02-04 | 0.463 | 0.452 | 0.475 | 0.452 | -2.59% | 64 | 2,890,000 | 1,347,610 |
| 2026-02-03 | 0.469 | 0.464 | 0.47 | 0.456 | +3.34% | 114 | 2,880,000 | 1,335,300 |
| 2026-02-02 | 0.444 | 0.449 | 0.45 | 0.434 | +1.35% | 115 | 6,000,000 | 2,661,300 |
| 2026-01-30 | 0.458 | 0.443 | 0.459 | 0.44 | -3.70% | 133 | 6,540,000 | 2,930,910 |
| 2026-01-29 | 0.451 | 0.46 | 0.479 | 0.451 | +1.32% | 190 | 7,050,000 | 3,289,880 |
| 2026-01-28 | 0.444 | 0.454 | 0.454 | 0.443 | +2.25% | 85 | 2,610,000 | 1,167,620 |
| 2026-01-27 | 0.435 | 0.444 | 0.445 | 0.435 | +1.60% | 42 | 1,430,000 | 631,030 |
| 2026-01-26 | 0.441 | 0.437 | 0.444 | 0.435 | -0.68% | 29 | 1,250,000 | 549,070 |
| 2026-01-23 | 0.443 | 0.44 | 0.447 | 0.432 | +0.23% | 52 | 2,000,000 | 879,220 |
| 2026-01-22 | 0.439 | 0.439 | 0.452 | 0.438 | +0.23% | 56 | 1,990,000 | 883,220 |
| 2026-01-21 | 0.439 | 0.438 | 0.439 | 0.434 | +0.46% | 22 | 420,000 | 183,380 |
| 2026-01-20 | 0.438 | 0.436 | 0.438 | 0.431 | -0.46% | 23 | 750,000 | 325,800 |
| 2026-01-19 | 0.438 | 0.438 | 0.438 | 0.432 | +0.46% | 34 | 670,000 | 291,310 |
| 2026-01-16 | 0.428 | 0.436 | 0.438 | 0.428 | +0.69% | 29 | 1,030,000 | 447,750 |
| 2026-01-15 | 0.425 | 0.433 | 0.433 | 0.419 | +2.36% | 31 | 1,260,000 | 539,000 |
| 2026-01-14 | 0.417 | 0.423 | 0.427 | 0.417 | +1.20% | 36 | 1,730,000 | 729,120 |
| 2026-01-13 | 0.421 | 0.418 | 0.421 | 0.418 | -0.48% | 9 | 220,000 | 92,220 |
| 2026-01-12 | 0.428 | 0.42 | 0.428 | 0.418 | -0.94% | 28 | 670,000 | 283,590 |
| 2026-01-09 | 0.425 | 0.424 | 0.428 | 0.415 | +0.95% | 46 | 2,020,000 | 853,220 |
| 2026-01-08 | 0.416 | 0.42 | 0.423 | 0.407 | +0.72% | 40 | 1,430,000 | 596,500 |
| 2026-01-06 | 0.418 | 0.417 | 0.42 | 0.415 | +0.72% | 26 | 670,000 | 279,840 |
| 2026-01-05 | 0.411 | 0.414 | 0.414 | 0.411 | 0.00% | 9 | 130,000 | 53,670 |