ЯТЭК (Якутская топливно-энергетическая компания)

YAKG

41.7 ₽ -0.36% ↓

История котировок YAKG

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	53.7	53.2	53.7	53.15	0.00%	12	4,500	241,080
2020-12-29	53.5	53.2	54.8	53	-1.66%	68	34,800	1,862,750
2020-12-28	53.1	54.1	54.9	53.1	+1.88%	33	12,600	686,645
2020-12-25	55.7	53.1	55.9	53.05	-1.58%	53	13,000	710,260
2020-12-24	53	53.95	55.4	51	+0.84%	164	52,700	2,851,835
2020-12-23	50.05	53.5	57.85	50.05	+4.90%	219	66,200	3,511,110
2020-12-22	49.5	51	51	49.2	+2.93%	28	14,300	713,705
2020-12-21	49.7	49.55	50	49.55	-1.69%	14	4,300	214,420
2020-12-18	49.7	50.4	50.55	49.6	+1.10%	24	10,200	513,195
2020-12-17	50.1	49.85	50.1	49.2	-0.99%	34	6,400	318,000
2020-12-16	51.7	50.35	51.7	49.15	+1.82%	49	8,200	414,915
2020-12-15	49.95	49.45	49.95	49.05	-0.50%	43	16,000	789,555
2020-12-14	50.05	49.7	50.95	49.65	-0.90%	33	8,700	439,865
2020-12-11	49.75	50.15	50.3	49.75	+1.21%	13	3,900	195,710
2020-12-10	49.8	49.55	50	49.35	+0.51%	41	28,000	1,392,970
2020-12-09	49.55	49.3	50.3	49.25	-1.00%	53	95,600	4,764,185
2020-12-08	50	49.8	50.9	49.4	+0.50%	47	68,500	3,417,350
2020-12-07	50.5	49.55	51.75	49.1	-1.10%	36	16,700	843,145
2020-12-04	50	50.1	50.1	49.1	+0.20%	25	23,500	1,165,365
2020-12-03	50.7	50	50.9	49.9	-0.10%	29	45,900	2,292,775
2020-12-02	50.55	50.05	50.9	49.8	-0.30%	41	14,100	708,125
2020-12-01	48.75	50.2	50.5	47.05	+0.40%	50	10,100	504,765
2020-11-30	49.6	50	50.2	49.6	+0.20%	38	8,100	404,605
2020-11-27	49.5	49.9	50.65	48.55	+1.42%	212	127,600	6,332,430
2020-11-26	52.6	49.2	52.6	48.9	-4.56%	358	141,300	7,070,620
2020-11-25	54.95	51.55	54.95	51.55	-2.92%	54	25,100	1,313,105
2020-11-24	54	53.1	54	53.1	-3.45%	47	13,000	696,370
2020-11-23	55.2	55	57.85	54.5	-0.27%	107	88,700	4,956,485
2020-11-20	55	55.15	55.2	54.75	+0.64%	12	7,900	433,900
2020-11-19	54.7	54.8	55	54.05	-0.45%	15	11,800	639,995
2020-11-18	55.05	55.05	55.1	54.7	+2.32%	18	3,600	198,265
2020-11-17	54.8	53.8	55.45	53.25	-3.06%	51	9,900	537,535
2020-11-16	54	55.5	55.95	53.8	+1.09%	44	18,100	1,000,595
2020-11-13	55.35	54.9	56	53.75	-0.81%	64	22,000	1,220,115
2020-11-12	55.95	55.35	56	53.9	+3.85%	64	19,100	1,062,860
2020-11-11	52.5	53.3	55.6	52.5	+1.04%	95	33,400	1,802,305
2020-11-10	50.7	52.75	52.75	50.6	+2.43%	51	10,800	560,750
2020-11-09	51.5	51.5	51.9	49.45	+1.68%	61	14,900	763,915
2020-11-06	49.25	50.65	52.85	49.25	+0.90%	99	30,900	1,587,130
2020-11-05	50	50.2	50.7	49.5	+0.40%	64	21,300	1,064,800
2020-11-03	50	50	53.9	49.45	-0.99%	135	42,900	2,184,290
2020-11-02	50	50.5	50.95	49.5	+1.10%	80	39,100	1,945,150
2020-10-30	49.1	49.95	50.2	49.1	+0.20%	15	1,800	89,425
2020-10-29	48.85	49.85	50	48.85	+1.84%	25	16,300	807,585
2020-10-28	49.85	48.95	50.35	48.1	-2.68%	52	44,600	2,206,115
2020-10-27	50	50.3	50.8	49.85	-0.20%	18	2,100	105,315
2020-10-26	50.85	50.4	50.85	49.85	-0.30%	58	20,800	1,040,760
2020-10-23	51.5	50.55	51.5	49.6	-0.59%	79	26,300	1,324,095
2020-10-22	49.8	50.85	52	49.2	+1.70%	129	33,400	1,691,685
2020-10-21	50.8	50	51.45	49.75	-1.57%	46	9,300	467,315
2020-10-20	50.9	50.8	53.05	50.15	-1.45%	145	50,600	2,580,775
2020-10-19	52.8	51.55	54.75	50	-1.15%	381	138,600	7,236,475
2020-10-16	47.6	52.15	54.8	47.4	+10.96%	1114	285,900	14,849,975
2020-10-15	46.95	47	47.45	46.5	-0.32%	39	89,300	4,195,190
2020-10-14	46.05	47.15	47.5	45.6	+0.53%	41	18,100	836,090
2020-10-13	48	46.9	48.65	46.05	-0.95%	100	43,300	2,042,100
2020-10-12	49.5	47.35	49.5	46.35	-5.30%	158	63,700	3,032,755
2020-10-09	50.2	50	50.2	49.5	0.00%	22	5,900	293,585
2020-10-08	50.75	50	50.8	50	+0.20%	30	13,000	653,325
2020-10-07	49.55	49.9	50.45	49.55	+0.60%	40	13,900	692,320
2020-10-06	50.25	49.6	54.55	48.6	-0.40%	153	45,900	2,306,820
2020-10-05	49.75	49.8	49.95	48.25	+1.74%	79	34,900	1,724,055
2020-10-02	50.2	48.95	50.65	48.1	-3.93%	266	120,800	5,910,165
2020-10-01	51.45	50.95	51.45	50	+0.89%	60	13,400	678,005
2020-09-30	50	50.5	51.95	49.55	+0.70%	482	119,900	6,066,645
2020-09-29	52.9	50.15	54.2	48.5	-4.39%	386	118,600	6,057,005
2020-09-28	48.5	52.45	54.95	48.5	+7.70%	884	332,000	17,372,145
2020-09-25	46.95	48.7	51	46.95	+4.51%	383	92,100	4,517,770
2020-09-24	44.3	46.6	47	44.3	+4.95%	231	104,300	4,777,830
2020-09-23	43.8	44.4	44.4	43.4	+1.83%	66	52,300	2,312,810
2020-09-22	43.5	43.6	43.95	43.1	+0.46%	61	39,400	1,716,060
2020-09-21	43.25	43.4	43.5	42.9	+0.93%	64	38,300	1,651,085
2020-09-18	42.95	43	43.25	42.5	+0.70%	58	72,800	3,133,470
2020-09-17	41.4	42.7	43.1	41.4	+3.14%	130	76,400	3,235,480
2020-09-16	41.35	41.4	41.7	40.55	-0.60%	69	20,000	823,885
2020-09-15	41.55	41.65	42	41	-0.12%	58	17,600	726,045
2020-09-14	41.45	41.7	41.9	41.25	0.00%	23	13,000	540,825
2020-09-11	41.6	41.7	41.7	41.5	+0.60%	12	3,200	133,160
2020-09-10	41.95	41.45	41.95	41.05	-0.96%	43	8,200	339,910
2020-09-09	41.75	41.85	41.9	41.5	0.00%	15	3,900	162,745
2020-09-08	42.05	41.85	42.05	41.3	-0.95%	26	4,400	183,715
2020-09-07	41.5	42.25	42.35	41.45	-0.35%	14	1,600	67,165
2020-09-04	42.4	42.4	42.4	41.35	+0.24%	52	12,200	513,025
2020-09-03	41.8	42.3	42.35	41.5	0.00%	69	16,400	687,865
2020-09-02	42.1	42.3	42.4	41.8	-0.12%	32	70,400	2,957,135
2020-09-01	42.4	42.35	42.4	42.1	-0.12%	26	4,800	202,705
2020-08-31	42.2	42.4	42.5	42.05	-0.24%	33	6,200	262,510
2020-08-28	42.8	42.5	43.1	42	0.00%	110	109,200	4,632,295
2020-08-27	42.6	42.5	42.95	42.3	+0.12%	69	37,300	1,588,445
2020-08-26	42.75	42.45	42.8	42.05	+0.24%	52	13,100	554,180
2020-08-25	42.4	42.35	42.6	41.8	+0.59%	85	36,300	1,528,540
2020-08-24	42.05	42.1	42.45	41.95	-0.71%	57	23,900	1,004,825
2020-08-21	42.3	42.4	42.4	41.95	0.00%	28	5,400	227,905
2020-08-20	41.7	42.4	42.6	41.65	-0.24%	36	19,300	815,725
2020-08-19	42.75	42.5	42.75	41.5	-0.23%	64	16,700	705,130
2020-08-18	42.15	42.6	42.8	42	0.00%	69	24,400	1,031,920
2020-08-17	42.95	42.6	42.95	42.3	-0.70%	42	22,100	940,245
2020-08-14	43.1	42.9	43.1	42	+0.12%	57	26,800	1,137,170
2020-08-13	42.8	42.85	43.2	42.65	-0.23%	38	19,000	813,960
2020-08-12	42.95	42.95	43.15	42.15	-0.69%	82	57,800	2,470,515
2020-08-11	42.95	43.25	43.65	42.9	-1.14%	46	29,400	1,264,560
2020-08-10	43.25	43.75	43.8	42.85	+1.27%	56	24,100	1,037,640
2020-08-07	43.3	43.2	43.85	42.8	+0.12%	60	45,000	1,933,050
2020-08-06	42.8	43.15	46.85	42.7	+1.05%	980	392,800	17,225,590
2020-08-05	43.3	42.7	43.45	41.75	-0.70%	120	363,200	15,430,310
2020-08-04	42.7	43	43.15	42.65	+0.70%	72	205,000	8,779,645
2020-08-03	43.2	42.7	45.55	42.6	+0.47%	366	626,000	26,975,475
2020-07-31	42.5	42.5	44	42.45	+0.47%	80	106,000	4,545,215
2020-07-30	43	42.3	43	41.9	-0.94%	68	289,800	12,372,110
2020-07-29	42.1	42.7	43.85	41.75	+1.07%	140	381,100	16,219,800
2020-07-28	41.55	42.25	47.25	41.55	+1.56%	449	478,400	20,183,050
2020-07-27	41.55	41.6	41.6	41.55	+0.24%	20	12,500	519,575
2020-07-24	41.5	41.5	41.5	41.5	+0.12%	7	6,300	261,450
2020-07-23	41.45	41.45	41.5	41.45	-0.12%	10	6,400	265,360
2020-07-22	41.5	41.5	41.5	41.45	0.00%	14	31,200	1,294,370
2020-07-21	41.45	41.5	41.5	41.45	+0.24%	19	56,600	2,346,965
2020-07-20	41.2	41.4	41.45	41.15	+0.12%	27	26,700	1,105,250
2020-07-17	41.4	41.35	41.4	41.35	0.00%	20	15,600	645,125
2020-07-16	41.35	41.35	41.4	41.35	0.00%	13	39,300	1,625,420
2020-07-15	41.35	41.35	41.4	41.35	0.00%	26	84,200	3,481,720
2020-07-14	41.3	41.35	41.4	41.3	+0.12%	36	450,300	18,597,530
2020-07-13	41.35	41.3	41.35	41.3	0.00%	24	22,900	945,820
2020-07-10	41.3	41.3	41.35	41.3	+0.12%	36	75,200	3,105,930
2020-07-09	41.25	41.25	41.35	41.25	0.00%	35	51,800	2,136,960
2020-07-08	41.25	41.25	41.35	41.2	0.00%	27	120,100	4,954,250
2020-07-07	39.7	41.25	42.3	39.7	-0.12%	41	27,800	1,147,495
2020-07-06	41.15	41.3	41.45	41.15	+0.24%	34	10,000	412,295
2020-07-03	41.1	41.2	41.2	41.05	+0.37%	32	103,500	4,262,485
2020-07-02	41.05	41.05	41.35	41	0.00%	54	60,000	2,464,925
2020-06-30	40.85	41.05	41.1	40.85	+0.37%	86	977,300	40,071,885
2020-06-29	40.8	40.9	41.15	40.8	+0.12%	142	718,900	29,417,985
2020-06-26	40.4	40.85	41.6	39.65	+2.13%	172	255,900	10,459,990
2020-06-25	40.65	40	41.5	39.6	-1.60%	69	30,100	1,200,465
2020-06-23	39.35	40.65	41.1	39.35	+1.88%	65	22,000	887,745
2020-06-22	39.4	39.9	39.95	39.35	-0.13%	35	5,100	202,120
2020-06-19	40	39.95	40.05	39.5	0.00%	29	10,400	413,200
2020-06-18	39.8	39.95	39.95	39.6	-0.12%	30	6,300	250,820
2020-06-17	39.8	40	41	39.3	+0.50%	106	37,800	1,517,280
2020-06-16	39.7	39.8	39.85	39.5	+0.38%	32	7,800	309,330
2020-06-15	39.75	39.65	40	39.2	-0.63%	97	48,600	1,917,685
2020-06-11	40.45	39.9	40.45	39.65	-0.99%	94	31,200	1,243,035
2020-06-10	39.9	40.3	42.8	39.85	+0.75%	219	113,900	4,644,255
2020-06-09	40.1	40	41.2	39.7	0.00%	92	22,800	918,675
2020-06-08	40.1	40	43.35	39.5	+0.25%	314	81,600	3,369,950
2020-06-05	40.15	39.9	40.2	39.5	-0.50%	83	20,200	803,260
2020-06-04	40	40.1	40.1	39.7	0.00%	38	10,600	423,160
2020-06-03	40.45	40.1	41.2	39.65	-0.74%	120	37,000	1,474,655
2020-06-02	39.7	40.4	41.35	39.55	+0.87%	180	45,000	1,802,850
2020-06-01	40.3	40.05	40.3	39.65	-0.12%	66	18,000	718,015
2020-05-29	40	40.1	40.15	39.65	+0.75%	52	12,900	514,525
2020-05-28	40.4	39.8	41	39.5	-1.12%	97	20,900	833,525
2020-05-27	39.9	40.25	41.15	39.75	+0.63%	145	45,000	1,814,045
2020-05-26	40	40	41.35	39.85	+0.25%	156	59,100	2,379,310
2020-05-25	41.3	39.9	41.3	39.05	-3.39%	262	146,500	5,854,560
2020-05-22	41.95	41.3	41.95	40.35	-1.67%	200	75,200	3,096,480
2020-05-21	42.3	42	43	41.6	-2.10%	98	39,700	1,675,885
2020-05-20	43	42.9	43.6	42.05	-0.81%	88	33,300	1,429,990
2020-05-19	43.3	43.25	44.45	42.3	+1.29%	91	80,700	3,549,370
2020-05-18	42	42.7	42.9	42	+1.67%	72	21,900	929,315
2020-05-15	42.75	42	43.9	41.55	-1.75%	169	80,000	3,398,145
2020-05-14	42.05	42.75	45.4	42.05	+0.35%	261	109,900	4,770,670
2020-05-13	42.75	42.6	42.8	41.75	-1.50%	213	56,300	2,372,870
2020-05-12	43.9	43.25	43.9	42.4	-1.37%	173	58,800	2,527,210
2020-05-08	43.35	43.85	44.05	43	-0.79%	126	49,300	2,130,845
2020-05-07	44.05	44.2	44.5	42.8	+1.14%	370	126,500	5,495,700
2020-05-06	47.15	43.7	47.3	43.35	-6.82%	1029	350,200	15,697,435
2020-05-05	43.5	46.9	53.5	42.85	+7.82%	2433	906,800	43,927,465
2020-05-04	43	43.5	43.9	42.5	+0.09%	67	32,900	1,417,890
2020-04-30	43.2	43.46	43.9	42.9	+0.60%	94	22,700	983,202
2020-04-29	44.26	43.2	44.3	42.52	-0.74%	184	58,100	2,508,342
2020-04-28	43.78	43.52	44.38	42.5	-0.59%	202	52,700	2,286,770
2020-04-27	43.6	43.78	45.18	42.1	+2.48%	335	81,300	3,528,056
2020-04-24	44.52	42.72	48.98	42.72	-2.91%	654	191,100	8,728,376
2020-04-23	47.5	44	49.74	44	-6.62%	465	156,500	7,361,386
2020-04-22	50.02	47.12	52	47.12	-3.92%	555	137,000	6,830,962
2020-04-21	50.5	49.04	51	48.2	-1.88%	96	21,300	1,061,028
2020-04-20	50.04	49.98	52.08	48	-2.12%	109	30,700	1,523,792
2020-04-17	51	51.06	52.68	50	-2.18%	44	6,300	321,086
2020-04-16	51.3	52.2	52.84	50.06	+2.35%	28	4,000	206,430
2020-04-15	51.94	51	52.96	50.02	-2.89%	66	14,800	759,046
2020-04-14	53	52.52	53.5	52	-0.15%	50	8,100	425,754
2020-04-13	53.06	52.6	54.6	52.1	+0.88%	93	27,200	1,460,790
2020-04-10	52.98	52.14	53	52.08	-0.50%	20	3,200	168,718
2020-04-09	51.86	52.4	53.8	51	+0.42%	106	22,600	1,181,488
2020-04-08	52.5	52.18	54	51.8	-0.27%	91	14,000	743,560
2020-04-07	54	52.32	55.98	51.5	-3.08%	143	32,100	1,683,522
2020-04-06	50.52	53.98	53.98	50.02	+6.26%	143	29,500	1,548,216
2020-04-03	51.8	50.8	53.28	50.8	+0.20%	96	10,800	557,510
2020-04-02	50.6	50.7	54.48	50.48	-1.36%	244	57,800	3,044,728
2020-04-01	52.48	51.4	53.88	48.56	-2.84%	150	26,800	1,370,580
2020-03-31	52.98	52.9	57.92	51.8	+2.32%	420	177,500	9,669,462
2020-03-30	43.12	51.7	55.62	42.06	+17.93%	771	154,100	7,720,552
2020-03-27	45.54	43.84	45.98	43	-6.52%	163	24,900	1,108,284
2020-03-26	47.62	46.9	47.62	44.5	-2.37%	178	38,400	1,768,918
2020-03-25	54.9	48.04	54.94	47	-10.71%	306	72,500	3,595,470
2020-03-24	56.04	53.8	60	52.02	-3.93%	306	77,800	4,249,006
2020-03-23	46.2	56	59.48	46	+24.17%	556	163,200	9,078,528
2020-03-20	35.5	45.1	47	35.5	+28.64%	325	117,500	5,199,344
2020-03-19	31.28	35.06	35.06	31.28	+9.91%	87	75,300	2,543,040
2020-03-18	37	31.9	37	29.54	-13.69%	169	45,700	1,480,568
2020-03-17	36.26	36.96	37.56	36.08	+0.05%	19	2,500	92,058
2020-03-16	39.12	36.94	39.12	35.02	-9.86%	119	27,900	1,009,550
2020-03-13	41.5	40.98	41.98	39.12	-1.01%	55	24,700	1,009,662
2020-03-12	40.3	41.4	41.4	34.32	+0.63%	161	54,000	2,085,470
2020-03-11	43.22	41.14	43.24	40.5	-4.90%	39	5,100	214,018
2020-03-10	43.5	43.26	44.18	37.5	-4.21%	152	37,600	1,531,592
2020-03-06	47.52	45.16	47.8	44.6	-5.88%	109	37,600	1,706,356
2020-03-05	47.5	47.98	49.46	47	-1.96%	49	6,600	318,254
2020-03-04	49	48.94	52	45.06	-0.12%	112	22,800	1,076,272
2020-03-03	49.12	49	53.88	45.08	0.00%	271	52,900	2,518,820
2020-03-02	48	49	52.7	46	-0.49%	130	24,200	1,217,824
2020-02-28	46	49.24	50.4	43.06	+7.00%	179	40,200	1,911,014
2020-02-27	51.62	46.02	51.94	40	-11.67%	260	64,300	3,077,992
2020-02-26	53.22	52.1	55	47.8	-3.30%	351	93,800	4,673,476
2020-02-25	56.56	53.88	56.56	53.88	-5.80%	81	17,800	973,054
2020-02-21	57.28	57.2	57.6	56.98	-0.14%	23	16,800	960,058
2020-02-20	57.4	57.28	60.3	56.62	+1.78%	55	12,000	689,074
2020-02-19	57.92	56.28	57.92	56.24	-4.74%	62	14,400	821,096
2020-02-18	58.82	59.08	59.2	53.32	-0.20%	258	56,200	3,154,890
2020-02-17	56.5	59.2	61.62	55	+4.37%	230	54,500	3,145,468
2020-02-14	56.92	56.72	57.24	56.02	-0.14%	23	3,000	169,754
2020-02-13	55.74	56.8	56.8	55.36	+0.28%	44	7,300	410,798
2020-02-12	54.24	56.64	57.32	54.24	+1.36%	58	11,900	669,702
2020-02-11	54.58	55.88	56.78	53.2	+0.87%	156	26,300	1,433,474
2020-02-10	57.5	55.4	57.66	51.66	-3.05%	132	23,900	1,330,098
2020-02-07	58.4	57.14	58.4	56.4	-1.31%	90	21,300	1,216,668
2020-02-06	58.38	57.9	59.4	57.3	-0.58%	189	49,400	2,866,180
2020-02-05	57.52	58.24	59.2	57.22	+0.62%	112	28,100	1,633,100
2020-02-04	58.94	57.88	58.94	57.2	+0.14%	69	14,800	856,862
2020-02-03	57.6	57.8	58.7	56.26	0.00%	74	19,200	1,112,330
2020-01-31	59	57.8	59.5	56.6	-0.34%	191	36,500	2,111,870
2020-01-30	62.4	58	62.4	57.52	-5.78%	291	78,000	4,582,642
2020-01-29	61	61.56	64.86	58	+3.71%	681	189,900	11,742,472
2020-01-28	58.96	59.36	59.36	57.5	+9.93%	391	271,400	16,059,154
2020-01-27	57.2	54	58.2	53.02	-5.33%	188	62,000	3,413,960
2020-01-24	56.52	57.04	60.88	56.52	+1.42%	254	77,600	4,535,738
2020-01-23	56.72	56.24	59.56	56.16	-2.80%	221	63,000	3,633,962
2020-01-22	60.04	57.86	63.88	56	-5.15%	815	277,000	16,394,358
2020-01-21	68	61	68.7	57.24	-4.09%	1755	518,800	31,885,370
2020-01-20	50	63.6	63.6	50	+39.90%	4665	1,541,900	89,467,720
2020-01-17	32.22	45.46	45.46	32.02	+39.88%	1836	972,100	40,014,570
2020-01-16	32.98	32.5	33.34	32	-0.49%	118	35,400	1,145,590
2020-01-15	33.44	32.66	33.44	32.3	-2.22%	63	15,700	513,960
2020-01-14	33.16	33.4	33.52	32.88	+1.33%	65	17,100	569,566
2020-01-13	32.02	32.96	33	31.8	+2.23%	132	40,500	1,322,834
2020-01-10	32.2	32.24	33	31.34	+0.31%	184	39,700	1,272,196
2020-01-09	32.2	32.14	34	31.5	-0.19%	389	120,700	3,919,706
2020-01-08	33.68	32.2	34	31.84	-4.39%	417	133,900	4,379,372
2020-01-06	30.42	33.68	35.48	30.34	+8.02%	594	254,800	8,539,866
2020-01-03	31.06	31.18	31.34	30.58	0.00%	94	27,800	861,140

Архив котировок акции YAKG по годам

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