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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 15.1 | 15.9 | 15.9 | 15.1 | +3.25% | 2 | 200 | 3,100 |
| 2016-12-29 | 15.2 | 15.4 | 16.2 | 15.2 | -1.91% | 14 | 14,400 | 227,410 |
| 2016-12-27 | 16 | 15.7 | 16 | 15.7 | -1.88% | 2 | 1,000 | 15,970 |
| 2016-12-26 | 15.9 | 16 | 16 | 15.9 | 0.00% | 4 | 1,400 | 22,390 |
| 2016-12-23 | 15.9 | 16 | 16 | 15.8 | +4.58% | 4 | 3,800 | 60,190 |
| 2016-12-22 | 15.5 | 15.3 | 16.1 | 15.3 | -0.65% | 6 | 1,000 | 15,670 |
| 2016-12-21 | 15.4 | 15.4 | 15.4 | 15.4 | -1.28% | 1 | 100 | 1,540 |
| 2016-12-16 | 15.8 | 15.6 | 16 | 15.6 | -1.27% | 5 | 1,100 | 17,490 |
| 2016-12-15 | 15.8 | 15.8 | 15.8 | 15.8 | +3.27% | 1 | 100 | 1,580 |
| 2016-12-14 | 15.5 | 15.3 | 16.2 | 15.3 | +1.32% | 8 | 1,200 | 18,530 |
| 2016-12-13 | 15.4 | 15.1 | 15.4 | 15.1 | -5.63% | 17 | 8,900 | 135,180 |
| 2016-12-12 | 15.6 | 16 | 16.4 | 15 | -3.03% | 20 | 3,100 | 47,870 |
| 2016-12-09 | 15.8 | 16.5 | 16.5 | 15.7 | +4.43% | 11 | 1,800 | 29,410 |
| 2016-12-08 | 16.5 | 15.8 | 16.5 | 15.8 | -4.24% | 23 | 39,200 | 646,220 |
| 2016-12-07 | 16.1 | 16.5 | 16.6 | 16.1 | -3.51% | 22 | 33,200 | 547,770 |
| 2016-12-06 | 15.9 | 17.1 | 18.9 | 15.4 | +11.76% | 91 | 13,800 | 229,140 |
| 2016-12-02 | 15.3 | 15.3 | 15.3 | 15.3 | -3.77% | 1 | 100 | 1,530 |
| 2016-11-30 | 16 | 15.9 | 16 | 15.1 | -1.24% | 12 | 2,400 | 37,370 |
| 2016-11-25 | 16.2 | 16.1 | 16.3 | 16.1 | +4.55% | 5 | 500 | 8,090 |
| 2016-11-23 | 16.3 | 15.4 | 16.3 | 15.4 | -5.52% | 8 | 4,700 | 72,630 |
| 2016-11-22 | 15.5 | 16.3 | 16.3 | 15.5 | -0.61% | 5 | 800 | 12,720 |
| 2016-11-18 | 16.6 | 16.4 | 16.6 | 16 | -2.38% | 8 | 1,400 | 22,740 |
| 2016-11-17 | 15.9 | 16.8 | 16.8 | 15.9 | +5.66% | 3 | 700 | 11,610 |
| 2016-11-16 | 15.3 | 15.9 | 15.9 | 15.3 | +4.61% | 3 | 600 | 9,420 |
| 2016-11-15 | 15.9 | 15.2 | 15.9 | 15.2 | -5.59% | 2 | 600 | 9,190 |
| 2016-11-11 | 15.5 | 16.1 | 16.1 | 15.4 | +0.63% | 10 | 2,800 | 44,150 |
| 2016-11-10 | 15.9 | 16 | 16.1 | 15.6 | +5.26% | 9 | 1,700 | 26,930 |
| 2016-11-09 | 15.9 | 15.2 | 16.1 | 15.2 | -4.40% | 8 | 1,700 | 26,420 |
| 2016-11-08 | 15.9 | 15.9 | 16 | 15.2 | -0.62% | 8 | 12,000 | 190,330 |
| 2016-11-07 | 15.3 | 16 | 16.1 | 15.3 | +2.56% | 13 | 2,300 | 36,610 |
| 2016-11-03 | 15.1 | 15.6 | 15.6 | 15 | +2.63% | 10 | 6,200 | 94,900 |
| 2016-11-02 | 15.2 | 15.2 | 15.2 | 15.2 | +0.66% | 1 | 100 | 1,520 |
| 2016-10-31 | 15 | 15.1 | 15.6 | 15 | 0.00% | 6 | 600 | 9,090 |
| 2016-10-28 | 15.2 | 15.1 | 15.5 | 15 | -0.66% | 10 | 4,100 | 62,310 |
| 2016-10-27 | 15.1 | 15.2 | 15.2 | 15.1 | 0.00% | 7 | 3,500 | 52,870 |
| 2016-10-26 | 15.2 | 15.2 | 15.2 | 15.2 | 0.00% | 1 | 800 | 12,160 |
| 2016-10-25 | 15.1 | 15.2 | 15.5 | 15.1 | -1.30% | 15 | 3,200 | 48,440 |
| 2016-10-24 | 15.9 | 15.4 | 15.9 | 15.4 | +1.99% | 5 | 600 | 9,450 |
| 2016-10-21 | 15.2 | 15.1 | 15.6 | 15.1 | -4.43% | 7 | 1,400 | 21,250 |
| 2016-10-20 | 15.1 | 15.8 | 15.8 | 15.1 | +4.64% | 8 | 1,900 | 28,930 |
| 2016-10-19 | 15.1 | 15.1 | 16.8 | 15.1 | -2.58% | 4 | 900 | 14,110 |
| 2016-10-18 | 15.1 | 15.5 | 15.6 | 15 | +2.65% | 12 | 1,600 | 24,340 |
| 2016-10-17 | 15.8 | 15.1 | 17.6 | 15 | -3.82% | 38 | 7,200 | 114,460 |
| 2016-10-14 | 15.1 | 15.7 | 15.7 | 15 | -1.26% | 7 | 2,500 | 37,600 |
| 2016-10-12 | 15.5 | 15.9 | 15.9 | 15.5 | +4.61% | 3 | 1,600 | 24,840 |
| 2016-10-11 | 15.2 | 15.2 | 15.2 | 15.2 | -0.65% | 8 | 1,500 | 22,800 |
| 2016-10-10 | 15.3 | 15.3 | 15.3 | 15.3 | +0.66% | 3 | 300 | 4,590 |
| 2016-10-07 | 15.1 | 15.2 | 15.2 | 15.1 | -1.94% | 2 | 200 | 3,030 |
| 2016-10-06 | 15.5 | 15.5 | 15.5 | 15.5 | +2.65% | 1 | 100 | 1,550 |
| 2016-10-05 | 15.1 | 15.1 | 15.1 | 15.1 | 0.00% | 3 | 1,400 | 21,140 |
| 2016-10-03 | 15.1 | 15.1 | 15.2 | 15.1 | -4.43% | 7 | 1,100 | 16,630 |
| 2016-09-30 | 15.2 | 15.8 | 15.8 | 15 | +3.95% | 13 | 11,400 | 171,430 |
| 2016-09-28 | 16.5 | 15.2 | 17 | 15.2 | -5.00% | 7 | 900 | 14,500 |
| 2016-09-27 | 16 | 16 | 16 | 16 | +3.23% | 1 | 100 | 1,600 |
| 2016-09-26 | 15.5 | 15.5 | 15.5 | 15.5 | -3.73% | 1 | 100 | 1,550 |
| 2016-09-23 | 16 | 16.1 | 16.1 | 16 | +6.62% | 3 | 300 | 4,810 |
| 2016-09-22 | 15.5 | 15.1 | 15.5 | 15.1 | -6.21% | 6 | 600 | 9,160 |
| 2016-09-20 | 15.2 | 16.1 | 16.1 | 15 | -4.73% | 6 | 7,800 | 117,160 |
| 2016-09-16 | 16.9 | 16.9 | 16.9 | 16.9 | +5.62% | 1 | 100 | 1,690 |
| 2016-09-12 | 16 | 16 | 16 | 16 | 0.00% | 2 | 300 | 4,800 |
| 2016-09-09 | 16.7 | 16 | 18 | 16 | +5.96% | 8 | 1,600 | 27,580 |
| 2016-09-08 | 15.1 | 15.1 | 15.1 | 15.1 | -1.31% | 1 | 100 | 1,510 |
| 2016-09-07 | 17.5 | 15.3 | 17.5 | 15.3 | -7.27% | 6 | 700 | 11,100 |
| 2016-09-06 | 16 | 16.5 | 16.5 | 16 | +5.77% | 7 | 3,600 | 58,650 |
| 2016-09-05 | 15.9 | 15.6 | 18.5 | 15 | -6.59% | 43 | 13,400 | 215,250 |
| 2016-09-02 | 15.9 | 16.7 | 18.2 | 15.9 | +8.44% | 30 | 11,100 | 188,800 |
| 2016-09-01 | 15.6 | 15.4 | 15.6 | 15.4 | -3.14% | 7 | 1,300 | 20,190 |
| 2016-08-31 | 15.9 | 15.9 | 15.9 | 15.5 | -2.45% | 3 | 1,200 | 18,840 |
| 2016-08-30 | 15.3 | 16.3 | 16.3 | 15.3 | +2.52% | 4 | 1,000 | 15,810 |
| 2016-08-29 | 15.3 | 15.9 | 15.9 | 14.9 | -5.36% | 25 | 6,100 | 92,510 |
| 2016-08-26 | 15.7 | 16.8 | 16.8 | 15.7 | +7.01% | 5 | 2,000 | 32,560 |
| 2016-08-25 | 16 | 15.7 | 16 | 15.2 | -1.88% | 9 | 2,400 | 36,930 |
| 2016-08-24 | 16 | 16 | 16 | 15.9 | -3.61% | 4 | 2,600 | 41,450 |
| 2016-08-19 | 18 | 16.6 | 18.6 | 16.6 | -5.14% | 7 | 1,100 | 19,480 |
| 2016-08-18 | 18 | 17.5 | 18 | 15.4 | -0.57% | 7 | 700 | 11,780 |
| 2016-08-17 | 20 | 17.6 | 20 | 16.6 | +10.69% | 12 | 5,600 | 97,280 |
| 2016-08-16 | 15.9 | 15.9 | 15.9 | 15.9 | -3.05% | 2 | 200 | 3,180 |
| 2016-08-15 | 16.7 | 16.4 | 17 | 15.6 | -4.09% | 11 | 1,700 | 27,880 |
| 2016-08-12 | 16.1 | 17.1 | 17.1 | 16.1 | -1.72% | 2 | 1,200 | 19,920 |
| 2016-08-11 | 17.5 | 17.4 | 17.5 | 17.4 | -0.57% | 2 | 200 | 3,490 |
| 2016-08-10 | 18 | 17.5 | 18 | 16.2 | +2.94% | 9 | 3,400 | 57,450 |
| 2016-08-09 | 17 | 17 | 17.4 | 16.5 | +0.59% | 11 | 5,000 | 85,230 |
| 2016-08-08 | 15.5 | 16.9 | 22.8 | 15.5 | -6.11% | 14 | 1,700 | 30,980 |
| 2016-08-05 | 17.2 | 18 | 18 | 15.8 | +3.45% | 28 | 7,900 | 130,260 |
| 2016-08-04 | 16 | 17.4 | 19.9 | 16 | +2.35% | 66 | 22,300 | 407,740 |
| 2016-08-03 | 17.9 | 17 | 18.9 | 15.1 | +10.39% | 46 | 24,600 | 436,810 |
| 2016-08-02 | 15.4 | 15.4 | 15.4 | 15.4 | +2.67% | 1 | 100 | 1,540 |
| 2016-08-01 | 14.1 | 15 | 15 | 14.1 | -5.66% | 4 | 1,200 | 17,460 |
| 2016-07-29 | 15.9 | 15.9 | 15.9 | 15.9 | +0.63% | 1 | 200 | 3,180 |
| 2016-07-27 | 17.9 | 15.8 | 17.9 | 14.8 | +1.94% | 11 | 2,800 | 47,070 |
| 2016-07-26 | 15 | 15.5 | 15.5 | 15 | -3.13% | 6 | 2,800 | 42,050 |
| 2016-07-25 | 16 | 16 | 16 | 15 | -5.33% | 6 | 1,200 | 18,200 |
| 2016-07-22 | 14.5 | 16.9 | 16.9 | 14.5 | +16.55% | 8 | 4,900 | 76,270 |
| 2016-07-21 | 14.9 | 14.5 | 14.9 | 14 | +5.07% | 3 | 300 | 4,340 |
| 2016-07-20 | 13.6 | 13.8 | 15.9 | 13.5 | -4.83% | 22 | 9,400 | 133,440 |
| 2016-07-19 | 15.2 | 14.5 | 17.9 | 14.5 | +2.84% | 13 | 5,000 | 77,850 |
| 2016-07-18 | 15.3 | 14.1 | 15.7 | 14.1 | -2.76% | 7 | 1,100 | 15,900 |
| 2016-07-15 | 14.4 | 14.5 | 14.5 | 14.4 | 0.00% | 3 | 900 | 13,010 |
| 2016-07-14 | 14.2 | 14.5 | 14.9 | 14.2 | -3.33% | 5 | 2,900 | 42,010 |
| 2016-07-13 | 16 | 15 | 16 | 15 | +3.45% | 5 | 900 | 13,700 |
| 2016-07-12 | 15 | 14.5 | 19 | 12.7 | -2.68% | 78 | 33,500 | 511,910 |
| 2016-07-11 | 13.7 | 14.9 | 14.9 | 13.5 | 0.00% | 8 | 4,000 | 56,040 |
| 2016-07-08 | 13.4 | 14.9 | 15.2 | 12.5 | +7.97% | 11 | 7,000 | 96,540 |
| 2016-07-07 | 12.5 | 13.8 | 14.6 | 12.5 | -4.83% | 8 | 5,900 | 78,540 |
| 2016-07-06 | 18.5 | 14.5 | 18.5 | 10 | -12.12% | 131 | 58,500 | 737,550 |
| 2016-07-04 | 14.3 | 16.5 | 16.5 | 14.3 | -10.81% | 3 | 300 | 4,510 |
| 2016-07-01 | 18.5 | 18.5 | 18.5 | 18.5 | -5.13% | 1 | 100 | 1,850 |
| 2016-06-21 | 15.9 | 19.5 | 19.5 | 15.6 | -11.36% | 6 | 1,900 | 36,240 |
| 2016-06-20 | 22.5 | 22 | 22.5 | 21.5 | +10.00% | 3 | 400 | 8,850 |
| 2016-04-18 | 19.9 | 20 | 20 | 19.9 | +0.50% | 2 | 2,000 | 39,900 |
| 2016-04-08 | 19.9 | 19.9 | 19.9 | 19.9 | 0.00% | 1 | 1,000 | 19,900 |
| 2016-04-07 | 15.5 | 19.9 | 19.9 | 15.5 | +4.74% | 2 | 2,000 | 35,400 |
| 2016-03-31 | 19 | 19 | 19 | 19 | -3.55% | 1 | 3,000 | 57,000 |
| 2016-03-30 | 19.7 | 19.7 | 19.7 | 19.7 | -1.50% | 1 | 4,000 | 78,800 |
| 2016-03-28 | 20 | 20 | 20 | 20 | 0.00% | 1 | 6,000 | 120,000 |
| 2016-03-22 | 20 | 20 | 20 | 20 | 0.00% | 1 | 1,000 | 20,000 |
| 2016-03-21 | 20 | 20 | 20 | 20 | 0.00% | 4 | 5,000 | 100,000 |
| 2016-03-18 | 20 | 20 | 20 | 20 | 0.00% | 1 | 1,000 | 20,000 |
| 2016-03-17 | 21 | 20 | 21 | 20 | 0.00% | 2 | 2,000 | 41,000 |
| 2016-03-11 | 20 | 20 | 20 | 20 | 0.00% | 2 | 2,000 | 40,000 |
| 2016-03-10 | 20 | 20 | 20 | 20 | +11.11% | 2 | 2,000 | 40,000 |
| 2016-03-07 | 18 | 18 | 18 | 18 | 0.00% | 1 | 1,000 | 18,000 |
| 2016-03-02 | 18 | 18 | 18 | 18 | -2.17% | 1 | 1,000 | 18,000 |
| 2016-03-01 | 18.4 | 18.4 | 18.4 | 18.4 | +2.22% | 1 | 1,000 | 18,400 |
| 2016-02-29 | 18 | 18 | 18 | 18 | +4.05% | 2 | 2,000 | 36,000 |
| 2016-02-26 | 17 | 17.3 | 17.3 | 17 | +2.37% | 3 | 3,000 | 51,600 |
| 2016-02-25 | 16.9 | 16.9 | 16.9 | 16.9 | -3.98% | 2 | 2,000 | 33,800 |
| 2016-02-20 | 17.3 | 17.6 | 17.6 | 17.3 | +1.73% | 3 | 7,000 | 122,800 |
| 2016-02-19 | 20 | 17.3 | 20 | 16.5 | -13.50% | 9 | 13,000 | 228,500 |
| 2016-02-15 | 20 | 20 | 20 | 20 | 0.00% | 1 | 1,000 | 20,000 |
| 2016-02-03 | 19 | 20 | 20 | 19 | +8.11% | 2 | 2,000 | 39,000 |
| 2016-01-29 | 18.4 | 18.5 | 18.5 | 18.4 | +1.09% | 2 | 2,000 | 36,900 |
| 2016-01-28 | 18.3 | 18.3 | 18.3 | 18.3 | 0.00% | 1 | 2,000 | 36,600 |
| 2016-01-27 | 18.3 | 18.3 | 18.3 | 18.3 | +1.67% | 1 | 3,000 | 54,900 |
| 2016-01-25 | 18 | 18 | 18 | 18 | 0.00% | 1 | 2,000 | 36,000 |
| 2016-01-22 | 18 | 18 | 18 | 18 | 0.00% | 1 | 1,000 | 18,000 |
| 2016-01-21 | 18 | 18 | 18 | 18 | +5.88% | 1 | 3,000 | 54,000 |
| 2016-01-18 | 17 | 17 | 17 | 17 | 0.00% | 1 | 1,000 | 17,000 |
| 2016-01-15 | 17 | 17 | 17 | 17 | +0.59% | 1 | 1,000 | 17,000 |
| 2016-01-11 | 16.9 | 16.9 | 16.9 | 16.9 | 0.00% | 2 | 2,000 | 33,800 |