Якутскэнерго
YKENP
0.319 ₽ -0.93% ↓История котировок YKENP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0.321 | 0.319 | 0.326 | 0.315 | -0.93% | 30 | 1,010,000 | 324,170 |
| 2026-04-16 | 0.322 | 0.322 | 0.327 | 0.32 | 0.00% | 38 | 1,480,000 | 477,990 |
| 2026-04-15 | 0.315 | 0.322 | 0.326 | 0.308 | -0.62% | 186 | 12,340,000 | 3,925,480 |
| 2026-04-14 | 0.32 | 0.324 | 0.327 | 0.32 | -0.31% | 11 | 110,000 | 35,520 |
| 2026-04-13 | 0.331 | 0.325 | 0.331 | 0.32 | -0.91% | 40 | 1,360,000 | 442,280 |
| 2026-04-10 | 0.329 | 0.328 | 0.331 | 0.328 | -0.61% | 11 | 290,000 | 95,790 |
| 2026-04-09 | 0.33 | 0.33 | 0.331 | 0.33 | +0.61% | 5 | 50,000 | 16,520 |
| 2026-04-08 | 0.33 | 0.328 | 0.334 | 0.328 | -0.91% | 23 | 920,000 | 304,010 |
| 2026-04-07 | 0.329 | 0.331 | 0.334 | 0.329 | -0.90% | 6 | 160,000 | 52,980 |
| 2026-04-06 | 0.328 | 0.334 | 0.334 | 0.328 | +1.83% | 25 | 640,000 | 212,490 |
| 2026-04-03 | 0.326 | 0.328 | 0.333 | 0.326 | 0.00% | 13 | 370,000 | 122,250 |
| 2026-04-02 | 0.326 | 0.328 | 0.333 | 0.326 | -0.30% | 20 | 920,000 | 302,000 |
| 2026-04-01 | 0.325 | 0.329 | 0.329 | 0.325 | +0.92% | 6 | 200,000 | 65,460 |
| 2026-03-31 | 0.326 | 0.326 | 0.331 | 0.326 | -0.61% | 29 | 1,340,000 | 438,210 |
| 2026-03-30 | 0.334 | 0.328 | 0.334 | 0.323 | -0.30% | 95 | 6,100,000 | 1,998,160 |
| 2026-03-27 | 0.334 | 0.329 | 0.339 | 0.329 | -2.66% | 37 | 1,530,000 | 508,250 |
| 2026-03-26 | 0.333 | 0.338 | 0.34 | 0.333 | +0.60% | 22 | 1,280,000 | 432,150 |
| 2026-03-25 | 0.333 | 0.336 | 0.338 | 0.333 | 0.00% | 8 | 140,000 | 47,050 |
| 2026-03-24 | 0.333 | 0.336 | 0.338 | 0.333 | -0.30% | 6 | 140,000 | 46,820 |
| 2026-03-23 | 0.339 | 0.337 | 0.339 | 0.333 | +1.20% | 15 | 330,000 | 110,900 |
| 2026-03-20 | 0.331 | 0.333 | 0.338 | 0.331 | 0.00% | 37 | 1,310,000 | 438,720 |
| 2026-03-19 | 0.331 | 0.333 | 0.336 | 0.331 | +0.30% | 13 | 220,000 | 73,590 |
| 2026-03-18 | 0.334 | 0.332 | 0.34 | 0.331 | -0.60% | 51 | 2,610,000 | 883,660 |
| 2026-03-17 | 0.332 | 0.334 | 0.339 | 0.332 | -0.89% | 14 | 180,000 | 60,600 |
| 2026-03-16 | 0.331 | 0.337 | 0.339 | 0.331 | +0.90% | 37 | 1,170,000 | 392,310 |
| 2026-03-13 | 0.328 | 0.334 | 0.336 | 0.328 | +0.91% | 30 | 1,160,000 | 387,240 |
| 2026-03-12 | 0.328 | 0.331 | 0.334 | 0.328 | 0.00% | 23 | 880,000 | 292,480 |
| 2026-03-11 | 0.334 | 0.331 | 0.34 | 0.327 | -1.78% | 29 | 990,000 | 326,910 |
| 2026-03-10 | 0.334 | 0.337 | 0.339 | 0.334 | 0.00% | 18 | 830,000 | 279,180 |
| 2026-03-09 | 0.33 | 0.337 | 0.343 | 0.33 | +0.60% | 12 | 180,000 | 60,140 |
| 2026-03-06 | 0.333 | 0.335 | 0.337 | 0.331 | 0.00% | 11 | 550,000 | 184,530 |
| 2026-03-05 | 0.337 | 0.335 | 0.344 | 0.33 | -0.89% | 42 | 1,080,000 | 361,570 |
| 2026-03-04 | 0.334 | 0.338 | 0.343 | 0.334 | +0.30% | 16 | 510,000 | 173,570 |
| 2026-03-03 | 0.336 | 0.337 | 0.338 | 0.333 | +0.30% | 20 | 910,000 | 304,880 |
| 2026-03-02 | 0.34 | 0.336 | 0.342 | 0.334 | -1.75% | 31 | 810,000 | 273,640 |
| 2026-02-27 | 0.34 | 0.342 | 0.343 | 0.34 | 0.00% | 4 | 40,000 | 13,670 |
| 2026-02-26 | 0.34 | 0.342 | 0.343 | 0.34 | 0.00% | 7 | 90,000 | 30,800 |
| 2026-02-25 | 0.335 | 0.342 | 0.343 | 0.335 | +0.29% | 16 | 840,000 | 285,020 |
| 2026-02-24 | 0.343 | 0.341 | 0.346 | 0.335 | -1.73% | 57 | 2,590,000 | 881,880 |
| 2026-02-20 | 0.342 | 0.347 | 0.35 | 0.335 | +0.87% | 28 | 1,180,000 | 407,780 |
| 2026-02-19 | 0.334 | 0.344 | 0.349 | 0.334 | +0.29% | 24 | 450,000 | 154,450 |
| 2026-02-18 | 0.34 | 0.343 | 0.344 | 0.336 | +0.29% | 21 | 320,000 | 108,950 |
| 2026-02-17 | 0.341 | 0.342 | 0.353 | 0.341 | -1.44% | 16 | 470,000 | 161,600 |
| 2026-02-16 | 0.351 | 0.347 | 0.351 | 0.341 | -1.14% | 40 | 2,010,000 | 694,130 |
| 2026-02-13 | 0.346 | 0.351 | 0.351 | 0.341 | +2.33% | 21 | 660,000 | 227,770 |
| 2026-02-12 | 0.344 | 0.343 | 0.348 | 0.34 | -0.58% | 32 | 1,850,000 | 635,430 |
| 2026-02-11 | 0.344 | 0.345 | 0.351 | 0.341 | -0.86% | 24 | 560,000 | 194,390 |
| 2026-02-10 | 0.352 | 0.348 | 0.358 | 0.348 | -1.14% | 34 | 810,000 | 284,470 |
| 2026-02-09 | 0.356 | 0.352 | 0.356 | 0.352 | -0.56% | 25 | 690,000 | 243,850 |
| 2026-02-06 | 0.359 | 0.354 | 0.359 | 0.351 | +0.28% | 17 | 1,050,000 | 372,500 |
| 2026-02-05 | 0.358 | 0.353 | 0.364 | 0.351 | -1.94% | 32 | 690,000 | 244,310 |
| 2026-02-04 | 0.364 | 0.36 | 0.369 | 0.359 | -1.10% | 27 | 980,000 | 355,420 |
| 2026-02-03 | 0.367 | 0.364 | 0.368 | 0.36 | +0.28% | 38 | 1,250,000 | 456,870 |
| 2026-02-02 | 0.353 | 0.363 | 0.363 | 0.352 | +1.97% | 67 | 1,890,000 | 676,000 |
| 2026-01-30 | 0.374 | 0.356 | 0.374 | 0.355 | -2.73% | 63 | 1,560,000 | 562,400 |
| 2026-01-29 | 0.364 | 0.366 | 0.377 | 0.364 | -0.54% | 86 | 3,050,000 | 1,133,240 |
| 2026-01-28 | 0.36 | 0.368 | 0.369 | 0.36 | +2.22% | 42 | 2,150,000 | 788,340 |
| 2026-01-27 | 0.348 | 0.36 | 0.363 | 0.348 | +2.86% | 62 | 1,720,000 | 620,150 |
| 2026-01-26 | 0.358 | 0.35 | 0.359 | 0.347 | -1.69% | 27 | 400,000 | 141,260 |
| 2026-01-23 | 0.357 | 0.356 | 0.364 | 0.352 | -0.56% | 23 | 850,000 | 303,790 |
| 2026-01-22 | 0.384 | 0.358 | 0.384 | 0.348 | +1.42% | 46 | 2,110,000 | 756,260 |
| 2026-01-21 | 0.351 | 0.353 | 0.357 | 0.347 | -0.28% | 24 | 460,000 | 162,170 |
| 2026-01-20 | 0.355 | 0.354 | 0.364 | 0.345 | -1.67% | 30 | 510,000 | 181,140 |
| 2026-01-19 | 0.357 | 0.36 | 0.362 | 0.351 | +1.41% | 29 | 950,000 | 339,040 |
| 2026-01-16 | 0.349 | 0.355 | 0.356 | 0.349 | +0.57% | 22 | 790,000 | 279,490 |
| 2026-01-15 | 0.347 | 0.353 | 0.353 | 0.347 | +1.44% | 16 | 640,000 | 224,710 |
| 2026-01-14 | 0.341 | 0.348 | 0.35 | 0.341 | +1.16% | 16 | 250,000 | 86,420 |
| 2026-01-13 | 0.345 | 0.344 | 0.352 | 0.344 | -0.86% | 16 | 520,000 | 181,410 |
| 2026-01-12 | 0.352 | 0.347 | 0.367 | 0.347 | -1.98% | 38 | 990,000 | 351,510 |
| 2026-01-09 | 0.343 | 0.354 | 0.361 | 0.343 | +0.85% | 42 | 2,250,000 | 800,150 |
| 2026-01-08 | 0.339 | 0.351 | 0.355 | 0.339 | +2.63% | 38 | 1,060,000 | 367,810 |
| 2026-01-06 | 0.342 | 0.342 | 0.347 | 0.339 | 0.00% | 23 | 590,000 | 202,790 |
| 2026-01-05 | 0.342 | 0.342 | 0.351 | 0.342 | 0.00% | 13 | 420,000 | 144,320 |