Якутскэнерго
YKENP
0.31 ₽ -1.59% ↓История котировок YKENP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.277 | 0.277 | 0.277 | 0.277 | +2.97% | 1 | 10,000 | 2,770 |
| 2015-12-28 | 0.269 | 0.269 | 0.269 | 0.269 | +3.46% | 1 | 10,000 | 2,690 |
| 2015-12-24 | 0.26 | 0.26 | 0.261 | 0.26 | -1.52% | 3 | 30,000 | 7,810 |
| 2015-12-23 | 0.284 | 0.264 | 0.284 | 0.26 | -5.71% | 22 | 530,000 | 142,540 |
| 2015-12-21 | 0.271 | 0.28 | 0.28 | 0.27 | +1.08% | 5 | 100,000 | 27,200 |
| 2015-12-18 | 0.28 | 0.277 | 0.298 | 0.276 | +1.84% | 9 | 90,000 | 25,480 |
| 2015-12-17 | 0.269 | 0.272 | 0.273 | 0.269 | +2.26% | 4 | 70,000 | 18,990 |
| 2015-12-16 | 0.266 | 0.266 | 0.281 | 0.251 | +1.14% | 21 | 480,000 | 130,910 |
| 2015-12-15 | 0.275 | 0.263 | 0.275 | 0.263 | -6.74% | 4 | 40,000 | 10,820 |
| 2015-12-11 | 0.261 | 0.282 | 0.282 | 0.261 | +4.44% | 2 | 20,000 | 5,430 |
| 2015-12-10 | 0.279 | 0.27 | 0.308 | 0.249 | +3.85% | 52 | 1,940,000 | 517,870 |
| 2015-12-09 | 0.248 | 0.26 | 0.26 | 0.247 | +10.17% | 16 | 500,000 | 125,530 |
| 2015-12-07 | 0.241 | 0.236 | 0.241 | 0.236 | -1.67% | 8 | 150,000 | 35,670 |
| 2015-12-04 | 0.25 | 0.24 | 0.32 | 0.24 | -0.83% | 21 | 400,000 | 99,730 |
| 2015-12-02 | 0.257 | 0.242 | 0.257 | 0.242 | -3.20% | 6 | 110,000 | 26,990 |
| 2015-11-30 | 0.231 | 0.25 | 0.25 | 0.225 | +8.70% | 10 | 410,000 | 99,830 |
| 2015-11-25 | 0.249 | 0.23 | 0.249 | 0.23 | -2.13% | 6 | 60,000 | 14,020 |
| 2015-11-24 | 0.279 | 0.235 | 0.279 | 0.235 | -9.62% | 21 | 610,000 | 150,910 |
| 2015-11-23 | 0.243 | 0.26 | 0.26 | 0.225 | +0.39% | 11 | 620,000 | 153,430 |
| 2015-11-20 | 0.26 | 0.259 | 0.26 | 0.251 | -0.38% | 12 | 120,000 | 30,590 |
| 2015-11-19 | 0.249 | 0.26 | 0.262 | 0.247 | -3.35% | 10 | 510,000 | 130,070 |
| 2015-11-18 | 0.26 | 0.269 | 0.269 | 0.26 | +7.17% | 3 | 40,000 | 10,490 |
| 2015-11-17 | 0.247 | 0.251 | 0.255 | 0.236 | +1.21% | 20 | 570,000 | 142,980 |
| 2015-11-16 | 0.26 | 0.248 | 0.26 | 0.237 | -12.98% | 11 | 210,000 | 52,270 |
| 2015-11-13 | 0.285 | 0.285 | 0.285 | 0.285 | +18.75% | 1 | 10,000 | 2,850 |
| 2015-11-12 | 0.239 | 0.24 | 0.249 | 0.239 | 0.00% | 26 | 1,100,000 | 266,740 |
| 2015-11-11 | 0.24 | 0.24 | 0.24 | 0.235 | -3.23% | 4 | 180,000 | 42,960 |
| 2015-11-10 | 0.257 | 0.248 | 0.257 | 0.24 | +3.33% | 13 | 980,000 | 237,650 |
| 2015-11-09 | 0.248 | 0.24 | 0.269 | 0.24 | +0.84% | 26 | 1,660,000 | 407,280 |
| 2015-11-06 | 0.235 | 0.238 | 0.238 | 0.228 | +3.48% | 30 | 770,000 | 181,020 |
| 2015-11-05 | 0.225 | 0.23 | 0.242 | 0.225 | +4.55% | 46 | 1,060,000 | 249,180 |
| 2015-11-03 | 0.208 | 0.22 | 0.227 | 0.204 | +4.27% | 41 | 1,450,000 | 309,840 |
| 2015-11-02 | 0.211 | 0.211 | 0.211 | 0.211 | -3.43% | 1 | 10,000 | 2,110 |
| 2015-10-30 | 0.2185 | 0.2185 | 0.2185 | 0.2185 | -0.46% | 1 | 10,000 | 2,185 |
| 2015-10-29 | 0.2075 | 0.2195 | 0.2195 | 0.2045 | -1.35% | 25 | 500,000 | 104,985 |
| 2015-10-28 | 0.202 | 0.2225 | 0.2225 | 0.202 | +9.61% | 18 | 920,000 | 195,195 |
| 2015-10-27 | 0.202 | 0.203 | 0.205 | 0.202 | -1.69% | 9 | 110,000 | 22,320 |
| 2015-10-26 | 0.21 | 0.2065 | 0.22 | 0.2 | +2.23% | 76 | 2,300,000 | 478,345 |
| 2015-10-23 | 0.2095 | 0.202 | 0.215 | 0.202 | -1.94% | 8 | 300,000 | 61,340 |
| 2015-10-22 | 0.24 | 0.206 | 0.24 | 0.2 | -14.17% | 136 | 13,510,000 | 2,789,085 |
| 2015-10-21 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 6 | 190,000 | 45,600 |
| 2015-10-20 | 0.2325 | 0.24 | 0.24 | 0.2 | -2.04% | 99 | 7,440,000 | 1,636,585 |
| 2015-10-19 | 0.249 | 0.245 | 0.25 | 0.2 | -2.00% | 77 | 5,040,000 | 1,141,025 |
| 2015-10-16 | 0.26 | 0.25 | 0.26 | 0.233 | -5.12% | 50 | 2,460,000 | 613,820 |
| 2015-10-15 | 0.3 | 0.2635 | 0.3 | 0.2635 | -14.72% | 28 | 490,000 | 135,180 |
| 2015-10-14 | 0.26 | 0.309 | 0.32 | 0.2205 | +18.85% | 34 | 2,750,000 | 772,975 |
| 2015-10-13 | 0.23 | 0.26 | 0.265 | 0.23 | +1.96% | 9 | 1,190,000 | 297,000 |
| 2015-10-12 | 0.22 | 0.255 | 0.297 | 0.22 | +8.51% | 20 | 1,870,000 | 451,275 |
| 2015-10-09 | 0.2295 | 0.235 | 0.235 | 0.2295 | +2.17% | 5 | 450,000 | 104,595 |
| 2015-10-08 | 0.2 | 0.23 | 0.23 | 0.1825 | +6.98% | 18 | 1,780,000 | 376,060 |
| 2015-10-07 | 0.189 | 0.215 | 0.215 | 0.18 | +7.77% | 12 | 4,570,000 | 866,710 |
| 2015-10-06 | 0.139 | 0.1995 | 0.2 | 0.135 | +7.26% | 25 | 1,110,000 | 191,825 |
| 2015-10-05 | 0.1845 | 0.186 | 0.186 | 0.1845 | +0.27% | 5 | 800,000 | 148,125 |
| 2015-10-02 | 0.1645 | 0.1855 | 0.1855 | 0.1645 | +9.12% | 11 | 2,480,000 | 428,610 |
| 2015-09-25 | 0.178 | 0.17 | 0.1795 | 0.168 | +6.25% | 11 | 1,160,000 | 199,275 |
| 2015-09-24 | 0.175 | 0.16 | 0.185 | 0.16 | -8.57% | 10 | 430,000 | 71,315 |
| 2015-09-23 | 0.18 | 0.175 | 0.18 | 0.175 | -2.78% | 3 | 250,000 | 44,900 |
| 2015-09-22 | 0.18 | 0.18 | 0.1865 | 0.18 | -4.00% | 5 | 100,000 | 18,075 |
| 2015-09-21 | 0.205 | 0.1875 | 0.205 | 0.18 | -6.25% | 15 | 450,000 | 82,160 |
| 2015-09-18 | 0.1375 | 0.2 | 0.209 | 0.1375 | +1.01% | 29 | 1,820,000 | 354,440 |
| 2015-09-17 | 0.198 | 0.198 | 0.199 | 0.198 | -0.25% | 6 | 510,000 | 101,265 |
| 2015-09-16 | 0.195 | 0.1985 | 0.1985 | 0.1785 | +5.31% | 8 | 560,000 | 102,645 |
| 2015-09-15 | 0.1985 | 0.1885 | 0.2 | 0.1815 | +5.31% | 5 | 100,000 | 19,675 |
| 2015-09-14 | 0.171 | 0.179 | 0.2 | 0.171 | -0.56% | 19 | 1,090,000 | 194,885 |
| 2015-09-09 | 0.175 | 0.18 | 0.18 | 0.1745 | +9.09% | 10 | 740,000 | 131,440 |
| 2015-09-08 | 0.1655 | 0.165 | 0.1655 | 0.165 | -2.94% | 5 | 100,000 | 16,505 |
| 2015-09-07 | 0.17 | 0.17 | 0.17 | 0.17 | +3.03% | 1 | 10,000 | 1,700 |
| 2015-09-04 | 0.166 | 0.165 | 0.166 | 0.165 | -1.49% | 2 | 30,000 | 4,960 |
| 2015-08-31 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | -6.16% | 1 | 10,000 | 1,675 |
| 2015-08-28 | 0.1675 | 0.1785 | 0.1785 | 0.1675 | -0.56% | 5 | 50,000 | 8,510 |
| 2015-08-26 | 0.1795 | 0.1795 | 0.1795 | 0.1795 | +5.90% | 1 | 10,000 | 1,795 |
| 2015-08-25 | 0.1705 | 0.1695 | 0.1705 | 0.1605 | +3.04% | 7 | 160,000 | 27,165 |
| 2015-08-24 | 0.168 | 0.1645 | 0.168 | 0.1645 | -3.24% | 7 | 110,000 | 18,305 |
| 2015-08-21 | 0.17 | 0.17 | 0.17 | 0.17 | +2.72% | 1 | 80,000 | 13,600 |
| 2015-08-20 | 0.1715 | 0.1655 | 0.1715 | 0.165 | -10.54% | 17 | 1,560,000 | 264,725 |
| 2015-08-13 | 0.18 | 0.185 | 0.185 | 0.18 | +2.78% | 5 | 170,000 | 30,650 |
| 2015-08-12 | 0.1715 | 0.18 | 0.18 | 0.1715 | +0.84% | 9 | 470,000 | 84,510 |
| 2015-08-11 | 0.175 | 0.1785 | 0.1795 | 0.175 | +1.71% | 10 | 560,000 | 99,740 |
| 2015-08-10 | 0.1635 | 0.1755 | 0.1755 | 0.1635 | +6.36% | 4 | 80,000 | 13,230 |
| 2015-08-07 | 0.165 | 0.165 | 0.168 | 0.165 | -7.82% | 7 | 140,000 | 23,150 |
| 2015-08-06 | 0.179 | 0.179 | 0.179 | 0.179 | +8.81% | 1 | 10,000 | 1,790 |
| 2015-08-05 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | -0.60% | 1 | 10,000 | 1,645 |
| 2015-08-04 | 0.1655 | 0.1655 | 0.1655 | 0.1655 | -7.80% | 1 | 10,000 | 1,655 |
| 2015-07-30 | 0.1795 | 0.1795 | 0.1795 | 0.1795 | +10.80% | 1 | 10,000 | 1,795 |
| 2015-07-24 | 0.162 | 0.162 | 0.162 | 0.162 | -9.50% | 1 | 490,000 | 79,380 |
| 2015-07-23 | 0.17 | 0.179 | 0.179 | 0.17 | +6.87% | 4 | 40,000 | 7,025 |
| 2015-07-22 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | +1.21% | 1 | 10,000 | 1,675 |
| 2015-07-21 | 0.1655 | 0.1655 | 0.1655 | 0.1655 | -4.89% | 2 | 20,000 | 3,310 |
| 2015-07-17 | 0.1655 | 0.174 | 0.179 | 0.1655 | +5.45% | 5 | 160,000 | 27,030 |
| 2015-07-16 | 0.1615 | 0.165 | 0.165 | 0.161 | -0.30% | 5 | 150,000 | 24,355 |
| 2015-07-15 | 0.1655 | 0.1655 | 0.1655 | 0.165 | -2.36% | 4 | 260,000 | 42,980 |
| 2015-07-14 | 0.162 | 0.1695 | 0.17 | 0.161 | -3.42% | 6 | 190,000 | 31,335 |
| 2015-07-13 | 0.1755 | 0.1755 | 0.1755 | 0.1755 | -10.00% | 9 | 560,000 | 98,280 |
| 2015-07-10 | 0.175 | 0.195 | 0.195 | 0.175 | +14.71% | 6 | 130,000 | 23,155 |
| 2015-07-09 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 3 | 130,000 | 22,100 |
| 2015-07-08 | 0.172 | 0.172 | 0.172 | 0.172 | -4.18% | 1 | 10,000 | 1,720 |
| 2015-07-06 | 0.1705 | 0.1795 | 0.1795 | 0.17 | -5.28% | 4 | 60,000 | 10,310 |
| 2015-07-03 | 0.189 | 0.1895 | 0.1895 | 0.189 | -0.26% | 2 | 50,000 | 9,465 |
| 2015-06-30 | 0.1895 | 0.19 | 0.19 | 0.1895 | +4.97% | 2 | 20,000 | 3,795 |
| 2015-06-29 | 0.181 | 0.181 | 0.181 | 0.181 | 0.00% | 1 | 10,000 | 1,810 |
| 2015-06-26 | 0.1705 | 0.181 | 0.181 | 0.17 | -2.16% | 3 | 80,000 | 13,715 |
| 2015-06-25 | 0.1935 | 0.185 | 0.194 | 0.163 | -5.13% | 8 | 90,000 | 16,105 |
| 2015-06-24 | 0.195 | 0.195 | 0.195 | 0.195 | 0.00% | 4 | 60,000 | 11,700 |
| 2015-06-23 | 0.187 | 0.195 | 0.2 | 0.187 | +6.56% | 5 | 70,000 | 13,570 |
| 2015-06-19 | 0.18 | 0.183 | 0.183 | 0.18 | +7.33% | 5 | 100,000 | 18,205 |
| 2015-06-17 | 0.1705 | 0.1705 | 0.1705 | 0.1705 | -6.32% | 2 | 30,000 | 5,115 |
| 2015-06-15 | 0.1875 | 0.182 | 0.1875 | 0.182 | +2.54% | 6 | 130,000 | 24,150 |
| 2015-06-10 | 0.18 | 0.1775 | 0.18 | 0.1745 | -1.11% | 8 | 110,000 | 19,300 |
| 2015-06-08 | 0.177 | 0.1795 | 0.1795 | 0.177 | +5.28% | 3 | 40,000 | 7,150 |
| 2015-06-05 | 0.2 | 0.1705 | 0.2545 | 0.1535 | -10.03% | 12 | 250,000 | 41,755 |
| 2015-06-03 | 0.1895 | 0.1895 | 0.1895 | 0.1895 | -4.77% | 1 | 10,000 | 1,895 |
| 2015-06-02 | 0.199 | 0.199 | 0.199 | 0.199 | -0.50% | 1 | 10,000 | 1,990 |
| 2015-05-26 | 0.21 | 0.2 | 0.21 | 0.195 | +2.56% | 7 | 230,000 | 45,950 |
| 2015-05-25 | 0.17 | 0.195 | 0.195 | 0.17 | +14.71% | 16 | 930,000 | 171,555 |
| 2015-05-22 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 1 | 10,000 | 1,700 |
| 2015-05-21 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 1 | 10,000 | 1,700 |
| 2015-05-20 | 0.17 | 0.17 | 0.17 | 0.17 | +7.26% | 8 | 220,000 | 37,400 |
| 2015-05-19 | 0.159 | 0.1585 | 0.16 | 0.1585 | -11.70% | 6 | 240,000 | 38,195 |
| 2015-05-13 | 0.1795 | 0.1795 | 0.1795 | 0.1795 | 0.00% | 1 | 70,000 | 12,565 |
| 2015-05-05 | 0.1735 | 0.1795 | 0.1795 | 0.1535 | -0.28% | 8 | 610,000 | 107,000 |
| 2015-04-28 | 0.18 | 0.18 | 0.18 | 0.18 | +2.86% | 1 | 10,000 | 1,800 |
| 2015-04-27 | 0.17 | 0.175 | 0.175 | 0.17 | +0.57% | 4 | 120,000 | 20,745 |
| 2015-04-22 | 0.17 | 0.174 | 0.174 | 0.17 | +2.35% | 8 | 300,000 | 51,760 |
| 2015-04-21 | 0.1705 | 0.17 | 0.1705 | 0.17 | -3.41% | 3 | 60,000 | 10,205 |
| 2015-04-20 | 0.1725 | 0.176 | 0.176 | 0.172 | -0.56% | 5 | 300,000 | 52,400 |
| 2015-04-16 | 0.1725 | 0.177 | 0.177 | 0.172 | -0.56% | 4 | 200,000 | 34,900 |
| 2015-04-14 | 0.174 | 0.178 | 0.178 | 0.174 | 0.00% | 7 | 380,000 | 66,880 |
| 2015-04-13 | 0.174 | 0.178 | 0.178 | 0.174 | +0.85% | 4 | 320,000 | 56,320 |
| 2015-04-10 | 0.173 | 0.1765 | 0.1765 | 0.173 | +2.02% | 7 | 290,000 | 50,515 |
| 2015-04-07 | 0.1735 | 0.173 | 0.1735 | 0.1685 | +7.79% | 19 | 400,000 | 68,510 |
| 2015-03-27 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | -1.83% | 1 | 10,000 | 1,605 |
| 2015-03-26 | 0.16 | 0.1635 | 0.165 | 0.16 | +2.19% | 10 | 510,000 | 82,475 |
| 2015-03-24 | 0.1595 | 0.16 | 0.16 | 0.1595 | -0.62% | 2 | 20,000 | 3,195 |
| 2015-03-17 | 0.161 | 0.161 | 0.162 | 0.161 | -10.56% | 4 | 40,000 | 6,455 |
| 2015-03-04 | 0.1685 | 0.18 | 0.191 | 0.156 | +7.14% | 6 | 140,000 | 23,550 |
| 2015-03-03 | 0.168 | 0.168 | 0.168 | 0.168 | +2.13% | 1 | 10,000 | 1,680 |
| 2015-03-02 | 0.1595 | 0.1645 | 0.1645 | 0.1595 | +8.22% | 7 | 180,000 | 29,050 |
| 2015-02-27 | 0.155 | 0.152 | 0.155 | 0.15 | -5.00% | 4 | 80,000 | 12,210 |
| 2015-02-25 | 0.16 | 0.16 | 0.16 | 0.16 | +6.67% | 3 | 2,830,000 | 452,800 |
| 2015-02-20 | 0.1505 | 0.15 | 0.1505 | 0.15 | -3.23% | 3 | 80,000 | 12,005 |
| 2015-02-16 | 0.16 | 0.155 | 0.16 | 0.155 | +3.33% | 5 | 70,000 | 10,965 |
| 2015-02-13 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 6 | 160,000 | 24,000 |
| 2015-02-12 | 0.151 | 0.16 | 0.16 | 0.151 | -0.31% | 2 | 110,000 | 16,700 |
| 2015-02-02 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | -8.29% | 1 | 10,000 | 1,605 |
| 2015-01-30 | 0.16 | 0.175 | 0.184 | 0.16 | +9.37% | 20 | 470,000 | 82,280 |
| 2015-01-29 | 0.16 | 0.16 | 0.16 | 0.1595 | +3.23% | 4 | 90,000 | 14,395 |
| 2015-01-28 | 0.161 | 0.155 | 0.1705 | 0.15 | -16.22% | 24 | 1,160,000 | 178,900 |
| 2015-01-27 | 0.155 | 0.185 | 0.185 | 0.15 | +23.33% | 38 | 890,000 | 151,690 |
| 2015-01-22 | 0.14 | 0.15 | 0.15 | 0.14 | +0.67% | 3 | 120,000 | 17,895 |
| 2015-01-21 | 0.13 | 0.149 | 0.149 | 0.13 | +6.43% | 7 | 260,000 | 36,260 |
| 2015-01-19 | 0.135 | 0.14 | 0.141 | 0.135 | +7.69% | 9 | 150,000 | 20,970 |
| 2015-01-16 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 1 | 30,000 | 3,900 |