Якутскэнерго

YKENP

0.31 ₽ -1.59% ↓

История котировок YKENP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	0.284	0.283	0.287	0.282	0.00%	20	390,000	110,560
2016-12-29	0.285	0.283	0.285	0.283	-0.35%	5	70,000	19,850
2016-12-28	0.288	0.284	0.289	0.284	-1.39%	25	670,000	191,810
2016-12-27	0.293	0.288	0.298	0.28	-2.04%	63	1,400,000	402,850
2016-12-26	0.294	0.294	0.294	0.294	+1.38%	1	10,000	2,940
2016-12-23	0.288	0.29	0.293	0.287	-1.02%	12	380,000	110,230
2016-12-22	0.298	0.293	0.298	0.29	-0.34%	15	880,000	259,440
2016-12-21	0.296	0.294	0.296	0.294	-1.34%	9	1,260,000	371,210
2016-12-20	0.3	0.298	0.308	0.295	-1.00%	58	1,640,000	493,450
2016-12-19	0.301	0.301	0.306	0.295	-1.31%	36	1,810,000	550,250
2016-12-16	0.298	0.305	0.315	0.295	+3.74%	171	4,080,000	1,243,300
2016-12-15	0.3	0.294	0.3	0.294	-1.01%	9	160,000	47,150
2016-12-14	0.296	0.297	0.301	0.296	+0.34%	25	320,000	95,430
2016-12-13	0.296	0.296	0.301	0.292	+1.72%	61	2,270,000	674,540
2016-12-12	0.292	0.291	0.303	0.291	0.00%	115	4,960,000	1,484,520
2016-12-09	0.284	0.291	0.299	0.28	+1.04%	124	5,140,000	1,496,630
2016-12-08	0.296	0.288	0.301	0.28	-2.04%	193	5,940,000	1,708,240
2016-12-07	0.305	0.294	0.306	0.294	-3.61%	27	610,000	183,060
2016-12-06	0.307	0.305	0.307	0.296	0.00%	30	390,000	117,070
2016-12-05	0.305	0.305	0.31	0.283	+0.33%	67	2,240,000	670,590
2016-12-02	0.306	0.304	0.32	0.3	+1.00%	142	5,760,000	1,775,910
2016-12-01	0.299	0.301	0.304	0.295	+0.67%	33	1,460,000	439,190
2016-11-30	0.29	0.299	0.309	0.284	+3.82%	106	4,040,000	1,190,230
2016-11-29	0.298	0.288	0.3	0.272	-3.68%	149	4,340,000	1,236,250
2016-11-28	0.312	0.299	0.315	0.29	-3.55%	112	5,350,000	1,593,310
2016-11-25	0.277	0.31	0.321	0.277	+14.81%	431	19,390,000	5,918,170
2016-11-24	0.263	0.27	0.277	0.262	+2.66%	43	1,140,000	307,440
2016-11-23	0.266	0.263	0.269	0.261	-1.13%	53	1,180,000	311,630
2016-11-22	0.27	0.266	0.27	0.266	-1.12%	34	470,000	126,120
2016-11-21	0.27	0.269	0.275	0.264	+0.37%	30	2,900,000	786,640
2016-11-18	0.263	0.268	0.269	0.261	+1.90%	39	600,000	159,080
2016-11-17	0.266	0.263	0.27	0.258	+0.38%	40	730,000	193,920
2016-11-16	0.272	0.262	0.272	0.258	-4.03%	143	5,400,000	1,413,330
2016-11-15	0.281	0.273	0.282	0.27	-3.19%	64	2,190,000	600,890
2016-11-14	0.281	0.282	0.288	0.281	-1.74%	30	460,000	130,180
2016-11-11	0.3	0.287	0.303	0.287	-4.33%	80	5,100,000	1,486,670
2016-11-10	0.295	0.3	0.302	0.288	+3.45%	41	1,930,000	577,620
2016-11-09	0.298	0.29	0.298	0.29	-0.68%	23	1,070,000	311,760
2016-11-08	0.297	0.292	0.301	0.292	0.00%	24	2,230,000	668,010
2016-11-07	0.296	0.292	0.296	0.292	-2.67%	11	170,000	49,890
2016-11-03	0.301	0.3	0.301	0.29	0.00%	36	2,420,000	721,690
2016-11-02	0.3	0.3	0.305	0.295	0.00%	10	120,000	35,840
2016-11-01	0.299	0.3	0.325	0.292	+1.01%	85	2,500,000	766,830
2016-10-31	0.296	0.297	0.297	0.291	+0.68%	21	1,330,000	391,900
2016-10-28	0.297	0.295	0.298	0.28	0.00%	59	1,800,000	522,130
2016-10-27	0.307	0.295	0.324	0.29	-6.35%	154	3,690,000	1,101,750
2016-10-26	0.313	0.315	0.319	0.306	0.00%	40	590,000	183,920
2016-10-25	0.317	0.315	0.35	0.31	+2.61%	132	3,860,000	1,252,340
2016-10-24	0.311	0.307	0.313	0.305	-1.29%	16	720,000	223,190
2016-10-21	0.316	0.311	0.321	0.311	-3.12%	15	510,000	160,540
2016-10-20	0.309	0.321	0.322	0.308	+0.63%	21	760,000	243,330
2016-10-19	0.312	0.319	0.319	0.306	+1.27%	14	660,000	203,520
2016-10-18	0.31	0.315	0.318	0.303	+3.62%	41	1,930,000	603,610
2016-10-17	0.31	0.304	0.317	0.301	-2.88%	26	1,140,000	348,080
2016-10-14	0.316	0.313	0.316	0.313	-2.19%	7	110,000	34,720
2016-10-13	0.327	0.32	0.327	0.307	-2.44%	25	880,000	276,920
2016-10-12	0.323	0.328	0.333	0.323	-0.30%	12	120,000	39,390
2016-10-11	0.314	0.329	0.333	0.314	+2.81%	21	1,710,000	550,710
2016-10-10	0.311	0.32	0.32	0.308	+2.56%	23	680,000	212,730
2016-10-07	0.322	0.312	0.322	0.307	-1.58%	42	1,010,000	314,610
2016-10-06	0.319	0.317	0.325	0.311	+0.63%	18	830,000	265,470
2016-10-05	0.322	0.315	0.325	0.31	-1.56%	27	710,000	224,440
2016-10-04	0.312	0.32	0.33	0.305	0.00%	71	2,800,000	886,940
2016-10-03	0.33	0.32	0.33	0.3	-5.04%	204	7,630,000	2,381,480
2016-09-30	0.335	0.337	0.34	0.33	+0.30%	28	1,300,000	436,540
2016-09-29	0.334	0.336	0.342	0.327	-2.04%	67	2,380,000	792,410
2016-09-28	0.331	0.343	0.35	0.32	+3.31%	97	2,890,000	965,540
2016-09-27	0.342	0.332	0.347	0.33	-4.32%	106	4,520,000	1,501,140
2016-09-26	0.339	0.347	0.347	0.336	+0.29%	10	100,000	34,140
2016-09-23	0.353	0.346	0.353	0.34	-3.62%	50	1,980,000	680,150
2016-09-22	0.357	0.359	0.364	0.35	+0.56%	52	2,270,000	805,660
2016-09-21	0.352	0.357	0.364	0.351	-0.83%	57	1,720,000	607,700
2016-09-20	0.359	0.36	0.388	0.35	+1.41%	178	5,920,000	2,177,080
2016-09-19	0.352	0.355	0.355	0.33	-0.56%	153	5,240,000	1,803,620
2016-09-16	0.366	0.357	0.369	0.341	-5.31%	66	3,380,000	1,214,570
2016-09-15	0.373	0.377	0.386	0.36	+0.53%	123	3,680,000	1,365,730
2016-09-14	0.382	0.375	0.401	0.37	-3.35%	116	4,640,000	1,758,390
2016-09-13	0.39	0.388	0.4	0.351	-0.26%	128	5,550,000	2,115,470
2016-09-12	0.401	0.389	0.41	0.371	-2.99%	149	6,470,000	2,476,240
2016-09-09	0.387	0.401	0.42	0.38	+2.82%	203	11,770,000	4,738,330
2016-09-08	0.417	0.39	0.417	0.388	-5.11%	91	4,430,000	1,744,020
2016-09-07	0.455	0.411	0.455	0.4	-11.99%	321	11,340,000	4,658,540
2016-09-06	0.453	0.467	0.529	0.44	+2.64%	193	5,340,000	2,484,390
2016-09-05	0.545	0.455	0.569	0.452	-16.82%	506	15,440,000	7,662,720
2016-09-02	0.412	0.547	0.573	0.408	+33.41%	653	21,690,000	11,363,060
2016-09-01	0.424	0.41	0.436	0.41	-2.15%	43	920,000	380,830
2016-08-31	0.424	0.419	0.425	0.406	+0.48%	26	680,000	280,250
2016-08-30	0.424	0.417	0.433	0.398	-0.48%	41	1,170,000	475,560
2016-08-29	0.433	0.419	0.454	0.405	-1.87%	31	580,000	242,020
2016-08-26	0.433	0.427	0.445	0.423	-4.04%	21	570,000	251,210
2016-08-25	0.407	0.445	0.448	0.407	+9.34%	43	1,560,000	663,810
2016-08-24	0.424	0.407	0.427	0.4	-1.93%	18	730,000	301,060
2016-08-23	0.426	0.415	0.426	0.395	-0.24%	18	420,000	171,310
2016-08-22	0.414	0.416	0.426	0.414	-0.95%	8	200,000	83,600
2016-08-18	0.416	0.42	0.432	0.41	-1.18%	17	430,000	179,220
2016-08-17	0.407	0.425	0.449	0.407	+1.92%	34	860,000	373,620
2016-08-16	0.419	0.417	0.433	0.409	-2.80%	15	530,000	219,390
2016-08-15	0.405	0.429	0.429	0.405	+6.19%	17	710,000	297,250
2016-08-12	0.434	0.404	0.434	0.401	-5.16%	22	370,000	152,660
2016-08-11	0.417	0.426	0.437	0.399	+1.43%	42	1,860,000	784,980
2016-08-10	0.421	0.42	0.43	0.415	+2.44%	26	490,000	206,250
2016-08-09	0.404	0.41	0.421	0.397	+3.02%	46	2,030,000	830,670
2016-08-08	0.416	0.398	0.416	0.38	+1.53%	21	770,000	302,320
2016-08-05	0.408	0.392	0.44	0.38	-3.69%	33	510,000	208,620
2016-08-04	0.375	0.407	0.407	0.374	+10.60%	32	1,870,000	717,440
2016-08-03	0.389	0.368	0.391	0.368	-5.64%	55	1,420,000	529,740
2016-08-02	0.39	0.39	0.391	0.371	-1.02%	40	650,000	248,930
2016-08-01	0.399	0.394	0.399	0.38	-1.01%	26	730,000	284,340
2016-07-29	0.403	0.398	0.41	0.39	+1.27%	38	890,000	356,360
2016-07-28	0.374	0.393	0.395	0.373	+6.22%	28	510,000	193,630
2016-07-26	0.358	0.37	0.401	0.358	+0.54%	60	1,650,000	610,170
2016-07-25	0.343	0.368	0.368	0.343	+3.37%	9	230,000	82,690
2016-07-22	0.343	0.356	0.363	0.343	-1.11%	18	310,000	110,980
2016-07-21	0.364	0.36	0.367	0.35	-0.28%	10	250,000	88,390
2016-07-18	0.363	0.361	0.363	0.36	+0.28%	8	310,000	111,780
2016-07-15	0.334	0.36	0.36	0.332	+4.35%	26	870,000	300,950
2016-07-14	0.347	0.345	0.35	0.332	-1.71%	24	550,000	188,200
2016-07-13	0.336	0.351	0.368	0.336	-0.85%	27	2,150,000	741,870
2016-07-12	0.343	0.354	0.362	0.343	-0.84%	12	380,000	134,700
2016-07-11	0.358	0.357	0.358	0.345	-0.83%	9	240,000	83,630
2016-07-08	0.349	0.36	0.36	0.349	+0.84%	6	80,000	28,400
2016-07-07	0.369	0.357	0.369	0.345	-0.83%	11	200,000	70,510
2016-07-06	0.361	0.36	0.364	0.36	0.00%	5	80,000	28,920
2016-07-05	0.357	0.36	0.366	0.357	+1.41%	17	680,000	246,450
2016-07-04	0.364	0.355	0.379	0.331	-2.47%	57	2,910,000	1,013,800
2016-07-01	0.349	0.364	0.39	0.349	+2.25%	12	200,000	72,530
2016-06-30	0.356	0.356	0.356	0.356	-2.20%	1	10,000	3,560
2016-06-29	0.356	0.364	0.364	0.356	+2.25%	3	30,000	10,760
2016-06-28	0.357	0.356	0.357	0.356	-1.11%	2	20,000	7,130
2016-06-27	0.362	0.36	0.362	0.354	-2.17%	6	180,000	64,500
2016-06-24	0.361	0.368	0.368	0.35	+0.27%	14	400,000	145,140
2016-06-23	0.386	0.367	0.386	0.36	-3.42%	12	360,000	133,130
2016-06-22	0.366	0.38	0.394	0.36	+5.56%	57	2,710,000	1,008,550
2016-06-21	0.35	0.36	0.367	0.35	+4.65%	14	490,000	174,840
2016-06-20	0.342	0.344	0.344	0.342	+2.08%	3	50,000	17,180
2016-06-17	0.339	0.337	0.349	0.33	-3.71%	12	890,000	302,650
2016-06-16	0.342	0.35	0.35	0.342	+6.06%	8	100,000	34,460
2016-06-15	0.327	0.33	0.33	0.324	-1.49%	7	90,000	29,460
2016-06-14	0.337	0.335	0.354	0.335	0.00%	6	60,000	20,550
2016-06-10	0.33	0.335	0.34	0.316	-1.47%	20	300,000	97,370
2016-06-09	0.35	0.34	0.35	0.33	-1.45%	8	110,000	37,140
2016-06-08	0.343	0.345	0.364	0.34	-0.58%	12	290,000	101,090
2016-06-07	0.355	0.347	0.355	0.347	-0.86%	2	20,000	7,020
2016-06-06	0.365	0.35	0.365	0.349	-2.78%	18	540,000	190,710
2016-06-03	0.36	0.36	0.4	0.36	-0.28%	14	310,000	113,210
2016-06-02	0.352	0.361	0.368	0.351	+5.25%	23	600,000	216,290
2016-06-01	0.359	0.343	0.359	0.343	-3.38%	8	680,000	235,240
2016-05-31	0.349	0.355	0.36	0.349	-3.53%	17	470,000	164,860
2016-05-30	0.368	0.368	0.37	0.35	+1.94%	14	390,000	140,540
2016-05-27	0.342	0.361	0.369	0.342	-0.82%	22	390,000	138,250
2016-05-26	0.356	0.364	0.364	0.355	+0.28%	4	80,000	28,500
2016-05-25	0.354	0.363	0.369	0.354	+3.71%	9	230,000	83,830
2016-05-24	0.372	0.35	0.372	0.35	-2.78%	18	340,000	120,160
2016-05-23	0.368	0.36	0.373	0.359	+0.56%	17	420,000	152,240
2016-05-20	0.395	0.358	0.395	0.358	-1.10%	14	150,000	54,410
2016-05-19	0.358	0.362	0.38	0.358	+1.97%	30	970,000	352,570
2016-05-18	0.354	0.355	0.355	0.354	+3.50%	2	20,000	7,090
2016-05-17	0.353	0.343	0.354	0.343	-2.00%	4	50,000	17,470
2016-05-16	0.355	0.35	0.355	0.349	-0.57%	10	490,000	173,540
2016-05-13	0.362	0.352	0.364	0.34	-2.22%	24	510,000	178,420
2016-05-12	0.358	0.36	0.36	0.35	-3.49%	10	200,000	70,600
2016-05-11	0.351	0.373	0.374	0.351	+1.63%	9	140,000	51,790
2016-05-10	0.38	0.367	0.39	0.36	+1.94%	17	320,000	118,170
2016-05-06	0.378	0.36	0.39	0.36	-3.74%	30	480,000	181,440
2016-05-05	0.388	0.374	0.388	0.372	0.00%	15	270,000	102,350
2016-05-04	0.328	0.374	0.374	0.317	+14.02%	73	2,690,000	914,040
2016-04-29	0.333	0.328	0.347	0.328	-5.75%	22	1,940,000	640,050
2016-04-28	0.354	0.348	0.355	0.331	-1.97%	11	380,000	133,820
2016-04-27	0.347	0.355	0.355	0.347	+2.01%	8	400,000	139,150
2016-04-26	0.337	0.348	0.348	0.33	+4.19%	8	590,000	198,240
2016-04-25	0.319	0.334	0.334	0.319	+1.21%	6	270,000	89,210
2016-04-22	0.331	0.33	0.36	0.329	-1.79%	24	820,000	279,290
2016-04-21	0.323	0.336	0.359	0.323	+2.13%	43	1,420,000	488,880
2016-04-20	0.324	0.329	0.337	0.324	+2.49%	26	1,010,000	329,880
2016-04-19	0.319	0.321	0.326	0.315	+2.56%	16	440,000	140,550
2016-04-18	0.314	0.313	0.319	0.309	-3.99%	19	1,120,000	348,230
2016-04-15	0.324	0.326	0.339	0.31	+1.56%	30	1,040,000	333,770
2016-04-14	0.322	0.321	0.322	0.321	-1.83%	2	20,000	6,430
2016-04-13	0.334	0.327	0.334	0.3	-3.82%	66	3,190,000	1,007,020
2016-04-12	0.31	0.34	0.349	0.31	0.00%	16	590,000	201,200
2016-04-11	0.323	0.34	0.35	0.315	+8.28%	83	2,940,000	989,030
2016-04-08	0.306	0.314	0.335	0.297	+0.32%	85	3,940,000	1,244,280
2016-04-07	0.364	0.313	0.374	0.31	-8.48%	60	2,720,000	882,190
2016-04-06	0.374	0.342	0.374	0.337	-4.20%	39	2,010,000	705,990
2016-04-05	0.395	0.357	0.395	0.335	-7.27%	110	2,200,000	792,000
2016-04-04	0.34	0.385	0.399	0.335	+14.24%	162	7,700,000	2,805,970
2016-04-01	0.308	0.337	0.34	0.308	+12.33%	118	9,520,000	3,114,810
2016-03-31	0.275	0.3	0.31	0.275	+7.53%	112	5,330,000	1,576,010
2016-03-30	0.271	0.279	0.279	0.271	+3.72%	8	200,000	55,700
2016-03-29	0.26	0.269	0.275	0.26	+3.46%	33	1,040,000	278,940
2016-03-28	0.253	0.26	0.26	0.25	0.00%	8	270,000	69,530
2016-03-25	0.26	0.26	0.26	0.26	0.00%	5	250,000	65,000
2016-03-24	0.26	0.26	0.26	0.26	0.00%	2	60,000	15,600
2016-03-23	0.255	0.26	0.26	0.24	+0.78%	7	2,760,000	716,170
2016-03-21	0.259	0.258	0.259	0.256	0.00%	8	170,000	43,880
2016-03-18	0.266	0.258	0.266	0.258	-0.77%	9	170,000	44,350
2016-03-17	0.248	0.26	0.26	0.248	+3.17%	23	780,000	201,980
2016-03-16	0.236	0.252	0.27	0.236	-1.95%	24	1,220,000	310,120
2016-03-15	0.257	0.257	0.258	0.251	+2.80%	14	560,000	142,580
2016-03-14	0.258	0.25	0.259	0.25	-3.85%	6	210,000	53,050
2016-03-11	0.264	0.26	0.27	0.25	-5.80%	50	3,510,000	914,190
2016-03-10	0.276	0.276	0.289	0.271	-0.36%	10	550,000	152,030
2016-03-09	0.294	0.277	0.299	0.277	-5.46%	6	120,000	35,410
2016-03-07	0.271	0.293	0.293	0.271	+4.64%	14	750,000	207,700
2016-03-04	0.293	0.28	0.293	0.28	+0.72%	9	3,060,000	857,630
2016-03-03	0.271	0.278	0.278	0.271	-0.36%	7	230,000	63,470
2016-03-02	0.279	0.279	0.279	0.279	+3.33%	2	50,000	13,950
2016-02-29	0.271	0.27	0.271	0.27	-5.92%	5	220,000	59,480
2016-02-25	0.283	0.287	0.287	0.271	-2.71%	4	50,000	13,840
2016-02-24	0.288	0.295	0.3	0.278	+5.36%	11	430,000	124,450
2016-02-22	0.28	0.28	0.28	0.28	0.00%	4	260,000	72,800
2016-02-20	0.261	0.28	0.31	0.26	+7.69%	11	280,000	75,360
2016-02-19	0.263	0.26	0.263	0.255	-2.99%	3	70,000	18,180
2016-02-18	0.268	0.268	0.268	0.268	0.00%	1	20,000	5,360
2016-02-17	0.26	0.268	0.268	0.26	+3.08%	3	80,000	21,030
2016-02-16	0.263	0.26	0.263	0.26	0.00%	5	70,000	18,310
2016-02-15	0.267	0.26	0.267	0.26	-3.70%	7	170,000	44,380
2016-02-12	0.277	0.27	0.277	0.27	-1.46%	7	280,000	75,750
2016-02-10	0.28	0.274	0.299	0.273	-0.36%	20	700,000	198,730
2016-02-09	0.284	0.275	0.284	0.261	-1.08%	11	140,000	38,040
2016-02-08	0.278	0.278	0.278	0.278	+2.96%	3	130,000	36,140
2016-02-05	0.273	0.27	0.29	0.27	+0.75%	16	1,060,000	290,600
2016-02-04	0.271	0.268	0.278	0.268	-1.47%	7	160,000	43,320
2016-02-03	0.28	0.272	0.28	0.269	+0.74%	8	440,000	118,920
2016-02-02	0.27	0.27	0.277	0.27	-3.23%	3	130,000	35,240
2016-02-01	0.279	0.279	0.28	0.276	+7.31%	6	480,000	133,740
2016-01-29	0.274	0.26	0.281	0.26	-3.70%	22	1,180,000	310,230
2016-01-28	0.275	0.27	0.275	0.268	+3.05%	5	60,000	16,230
2016-01-27	0.266	0.262	0.266	0.262	-5.76%	4	130,000	34,430
2016-01-26	0.264	0.278	0.32	0.264	+6.92%	16	200,000	55,780
2016-01-25	0.258	0.26	0.26	0.243	+2.36%	7	110,000	28,280
2016-01-22	0.277	0.254	0.277	0.254	-0.39%	6	110,000	28,240
2016-01-15	0.274	0.255	0.289	0.255	-7.27%	20	710,000	192,830
2016-01-13	0.27	0.275	0.275	0.268	-0.72%	5	150,000	41,020
2016-01-11	0.261	0.277	0.277	0.261	-1.77%	4	100,000	27,500
2016-01-05	0.28	0.282	0.282	0.28	-2.76%	3	400,000	112,400
2016-01-04	0.29	0.29	0.29	0.29	0.00%	1	10,000	2,900

Архив котировок акции YKENP по годам

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