ЯТЭК (Якутская топливно-энергетическая компания)
YAKG
41.7 ₽ -0.36% ↓История котировок YAKG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-25 | 16 | 16 | 16 | 16 | 0.00% | 1 | 1,000 | 16,000 |
| 2015-12-24 | 16 | 16 | 16 | 16 | +1.91% | 2 | 3,000 | 48,000 |
| 2015-12-23 | 15.7 | 15.7 | 15.7 | 15.7 | +12.14% | 1 | 1,000 | 15,700 |
| 2015-12-21 | 14.1 | 14 | 14.1 | 14 | -9.68% | 3 | 3,000 | 42,200 |
| 2015-12-17 | 15.5 | 15.5 | 15.5 | 15.5 | 0.00% | 1 | 3,000 | 46,500 |
| 2015-12-16 | 15.5 | 15.5 | 15.5 | 15.5 | -8.82% | 1 | 1,000 | 15,500 |
| 2015-12-11 | 17 | 17 | 17 | 17 | -5.56% | 4 | 9,000 | 153,000 |
| 2015-12-07 | 18 | 18 | 18 | 18 | +2.27% | 2 | 8,000 | 144,000 |
| 2015-12-04 | 17.6 | 17.6 | 17.6 | 17.6 | +0.57% | 2 | 2,000 | 35,200 |
| 2015-12-03 | 17.5 | 17.5 | 17.5 | 17.5 | 0.00% | 1 | 4,000 | 70,000 |
| 2015-12-02 | 17.5 | 17.5 | 17.5 | 17.5 | 0.00% | 4 | 6,000 | 105,000 |
| 2015-12-01 | 17.5 | 17.5 | 17.5 | 17.5 | 0.00% | 2 | 2,000 | 35,000 |
| 2015-11-30 | 17.5 | 17.5 | 17.5 | 17.5 | 0.00% | 2 | 93,000 | 1,627,500 |
| 2015-11-26 | 17.4 | 17.5 | 17.5 | 17.4 | +0.57% | 2 | 2,000 | 34,900 |
| 2015-11-23 | 17.4 | 17.4 | 17.4 | 17.4 | -3.33% | 1 | 1,000 | 17,400 |
| 2015-11-19 | 18 | 18 | 18 | 18 | 0.00% | 2 | 7,000 | 126,000 |
| 2015-11-17 | 18 | 18 | 18 | 18 | 0.00% | 1 | 1,000 | 18,000 |
| 2015-11-16 | 18 | 18 | 18 | 18 | 0.00% | 1 | 1,000 | 18,000 |
| 2015-11-12 | 18 | 18 | 18 | 18 | 0.00% | 2 | 4,000 | 72,000 |
| 2015-11-11 | 16.4 | 18 | 18 | 16.4 | 0.00% | 3 | 22,000 | 394,300 |
| 2015-11-10 | 18 | 18 | 18 | 18 | 0.00% | 1 | 2,000 | 36,000 |
| 2015-11-09 | 16.8 | 18 | 18 | 16.8 | +12.50% | 8 | 10,000 | 175,800 |
| 2015-11-06 | 16.1 | 16 | 16.9 | 16 | -9.60% | 6 | 14,000 | 226,500 |
| 2015-11-03 | 17.5 | 17.7 | 18.4 | 17.2 | -6.84% | 7 | 10,000 | 174,100 |
| 2015-11-02 | 20.1 | 19 | 20.1 | 19 | -15.56% | 4 | 5,000 | 99,100 |
| 2015-10-12 | 21.55 | 22.5 | 22.5 | 21.55 | +36.36% | 2 | 4,000 | 87,150 |
| 2015-10-09 | 16.5 | 16.5 | 16.5 | 16.5 | -28.26% | 1 | 1,000 | 16,500 |
| 2015-09-29 | 23 | 23 | 23 | 23 | +0.22% | 1 | 1,000 | 23,000 |
| 2015-09-25 | 19.5 | 22.95 | 27 | 19.5 | +17.69% | 4 | 4,000 | 92,450 |
| 2015-09-23 | 19.5 | 19.5 | 19.5 | 19.5 | +2.90% | 1 | 1,000 | 19,500 |
| 2015-09-21 | 18.95 | 18.95 | 18.95 | 18.95 | 0.00% | 1 | 1,000 | 18,950 |
| 2015-09-14 | 18.9 | 18.95 | 18.95 | 18.9 | +2.43% | 4 | 8,000 | 151,500 |
| 2015-09-08 | 18.5 | 18.5 | 18.5 | 18.5 | 0.00% | 1 | 1,000 | 18,500 |
| 2015-09-07 | 18.5 | 18.5 | 18.5 | 18.5 | -2.37% | 1 | 1,000 | 18,500 |
| 2015-09-02 | 18.95 | 18.95 | 18.95 | 18.95 | 0.00% | 1 | 1,000 | 18,950 |
| 2015-08-31 | 18.9 | 18.95 | 18.95 | 18.9 | -0.26% | 3 | 9,000 | 170,150 |
| 2015-08-28 | 19 | 19 | 19 | 19 | +9.83% | 1 | 1,000 | 19,000 |
| 2015-08-27 | 17.3 | 17.3 | 17.3 | 17.3 | +8.13% | 2 | 2,000 | 34,600 |
| 2015-08-26 | 15 | 16 | 16 | 14 | 0.00% | 17 | 44,000 | 643,900 |
| 2015-08-24 | 16 | 16 | 16 | 16 | +6.67% | 1 | 1,000 | 16,000 |
| 2015-08-18 | 16.25 | 15 | 16.25 | 15 | -3.23% | 8 | 11,000 | 177,250 |
| 2015-08-17 | 14 | 15.5 | 15.5 | 14 | +10.71% | 5 | 14,000 | 209,450 |
| 2015-08-14 | 15.8 | 14 | 15.8 | 14 | -2.44% | 16 | 28,000 | 417,450 |
| 2015-08-13 | 15.05 | 14.35 | 15.05 | 14.35 | -4.33% | 2 | 2,000 | 29,400 |
| 2015-08-12 | 15 | 15 | 15.5 | 14.95 | -12.79% | 10 | 21,000 | 315,850 |
| 2015-08-11 | 17.15 | 17.2 | 17.2 | 17.15 | +3.93% | 2 | 6,000 | 103,150 |
| 2015-08-10 | 16.55 | 16.55 | 16.55 | 16.55 | -4.06% | 1 | 1,000 | 16,550 |
| 2015-08-07 | 17.2 | 17.25 | 17.25 | 17.2 | +2.37% | 2 | 9,000 | 155,200 |
| 2015-08-06 | 16.95 | 16.85 | 17.4 | 14.5 | +11.96% | 11 | 74,000 | 1,150,050 |
| 2015-08-05 | 17.4 | 15.05 | 17.4 | 14 | -13.51% | 21 | 37,000 | 563,550 |
| 2015-08-04 | 16.35 | 17.4 | 17.4 | 16.35 | +7.08% | 2 | 20,000 | 337,500 |
| 2015-07-22 | 16.25 | 16.25 | 16.25 | 16.25 | -2.99% | 1 | 10,000 | 162,500 |
| 2015-07-13 | 16.7 | 16.75 | 16.75 | 16.7 | +4.69% | 3 | 10,000 | 167,100 |
| 2015-06-19 | 16 | 16 | 16 | 16 | +13.48% | 1 | 1,000 | 16,000 |
| 2015-06-18 | 16 | 14.1 | 16 | 14.05 | +0.36% | 4 | 4,000 | 60,150 |
| 2015-06-17 | 16 | 14.05 | 16 | 13.9 | +1.44% | 5 | 5,000 | 73,950 |
| 2015-06-16 | 13.85 | 13.85 | 13.85 | 13.85 | -5.46% | 1 | 1,000 | 13,850 |
| 2015-06-04 | 14.7 | 14.65 | 14.7 | 14.65 | -9.85% | 2 | 2,000 | 29,350 |
| 2015-06-03 | 13.65 | 16.25 | 16.25 | 13.65 | +7.26% | 3 | 3,000 | 45,050 |
| 2015-05-28 | 15.15 | 15.15 | 15.15 | 15.15 | +26.25% | 1 | 1,000 | 15,150 |
| 2015-05-26 | 11.45 | 12 | 12 | 11 | -14.29% | 6 | 8,000 | 90,800 |
| 2015-04-29 | 14 | 14 | 14 | 14 | -6.35% | 1 | 1,000 | 14,000 |
| 2015-04-28 | 14.95 | 14.95 | 14.95 | 14.95 | +31.72% | 1 | 6,000 | 89,700 |
| 2015-04-20 | 11.35 | 11.35 | 11.35 | 11.35 | -26.77% | 1 | 1,000 | 11,350 |
| 2015-04-01 | 14.7 | 15.5 | 15.5 | 14.7 | +37.78% | 5 | 5,000 | 75,050 |
| 2015-03-30 | 11.15 | 11.25 | 11.25 | 11.15 | -25.74% | 2 | 3,000 | 33,650 |
| 2015-03-26 | 15 | 15.15 | 15.25 | 15 | +24.18% | 3 | 5,000 | 75,700 |
| 2015-03-25 | 15 | 12.2 | 15 | 8.4 | -12.86% | 5 | 12,000 | 137,650 |
| 2015-03-23 | 19 | 14 | 19 | 14 | -30.00% | 2 | 2,000 | 33,000 |
| 2015-03-20 | 20 | 20 | 20 | 20 | +23.08% | 1 | 2,000 | 40,000 |
| 2015-03-12 | 16.25 | 16.25 | 16.25 | 16.25 | 0.00% | 1 | 1,000 | 16,250 |
| 2015-03-04 | 15 | 16.25 | 16.25 | 13.05 | -1.52% | 6 | 6,000 | 87,650 |
| 2015-03-02 | 16.5 | 16.5 | 16.5 | 16.5 | 0.00% | 2 | 70,000 | 1,155,000 |
| 2015-02-26 | 15.5 | 16.5 | 16.5 | 15.5 | +8.91% | 2 | 70,000 | 1,120,000 |
| 2015-02-10 | 15.15 | 15.15 | 15.15 | 15.15 | +1.00% | 1 | 1,000 | 15,150 |
| 2015-01-21 | 15 | 15 | 15 | 15 | 0.00% | 1 | 1,000 | 15,000 |