Якутскэнерго
YKENP
0.31 ₽ -1.59% ↓История котировок YKENP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-26 | 0.13 | 0.13 | 0.13 | 0.13 | +3.59% | 1 | 100,000 | 13,000 |
| 2014-12-25 | 0.1255 | 0.1255 | 0.1255 | 0.1255 | -9.39% | 1 | 100,000 | 12,550 |
| 2014-12-23 | 0.1385 | 0.1385 | 0.1385 | 0.1385 | +5.32% | 1 | 10,000 | 1,385 |
| 2014-12-22 | 0.1305 | 0.1315 | 0.1315 | 0.1305 | +1.94% | 21 | 410,000 | 53,525 |
| 2014-12-18 | 0.129 | 0.129 | 0.129 | 0.129 | +4.03% | 1 | 10,000 | 1,290 |
| 2014-12-17 | 0.1225 | 0.124 | 0.124 | 0.1225 | +3.33% | 11 | 110,000 | 13,530 |
| 2014-12-16 | 0.13 | 0.12 | 0.13 | 0.093 | -14.29% | 17 | 690,000 | 81,175 |
| 2014-12-15 | 0.1405 | 0.14 | 0.1405 | 0.14 | -6.67% | 4 | 750,000 | 105,005 |
| 2014-12-12 | 0.15 | 0.15 | 0.15 | 0.14 | -2.60% | 11 | 490,000 | 71,590 |
| 2014-12-11 | 0.1535 | 0.154 | 0.154 | 0.1535 | +0.33% | 4 | 90,000 | 13,850 |
| 2014-12-10 | 0.1535 | 0.1535 | 0.1535 | 0.1535 | +9.64% | 1 | 10,000 | 1,535 |
| 2014-12-09 | 0.1405 | 0.14 | 0.1405 | 0.14 | -3.45% | 5 | 130,000 | 18,210 |
| 2014-12-08 | 0.1605 | 0.145 | 0.1605 | 0.145 | -14.71% | 12 | 3,750,000 | 592,975 |
| 2014-12-05 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 2 | 140,000 | 23,800 |
| 2014-12-04 | 0.1705 | 0.17 | 0.1705 | 0.17 | +3.03% | 3 | 300,000 | 51,050 |
| 2014-12-03 | 0.165 | 0.165 | 0.165 | 0.165 | -2.94% | 2 | 100,000 | 16,500 |
| 2014-12-02 | 0.1525 | 0.17 | 0.17 | 0.15 | -2.58% | 10 | 300,000 | 49,745 |
| 2014-11-27 | 0.1745 | 0.1745 | 0.1745 | 0.1745 | +2.95% | 5 | 200,000 | 34,900 |
| 2014-11-24 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | -5.31% | 1 | 30,000 | 5,085 |
| 2014-11-19 | 0.178 | 0.179 | 0.179 | 0.178 | +0.56% | 3 | 60,000 | 10,730 |
| 2014-11-18 | 0.174 | 0.178 | 0.178 | 0.165 | +12.30% | 5 | 50,000 | 8,470 |
| 2014-11-14 | 0.1585 | 0.1585 | 0.1585 | 0.1585 | +0.32% | 3 | 230,000 | 36,455 |
| 2014-11-11 | 0.158 | 0.158 | 0.158 | 0.158 | 0.00% | 1 | 30,000 | 4,740 |
| 2014-11-10 | 0.16 | 0.158 | 0.16 | 0.158 | -9.71% | 8 | 1,740,000 | 276,485 |
| 2014-11-05 | 0.1645 | 0.175 | 0.175 | 0.1645 | +12.90% | 7 | 490,000 | 81,750 |
| 2014-10-30 | 0.1555 | 0.155 | 0.1555 | 0.149 | -7.19% | 10 | 710,000 | 108,335 |
| 2014-10-28 | 0.167 | 0.167 | 0.167 | 0.167 | +10.96% | 1 | 10,000 | 1,670 |
| 2014-10-27 | 0.1505 | 0.1505 | 0.1505 | 0.1505 | -8.79% | 1 | 10,000 | 1,505 |
| 2014-10-24 | 0.16 | 0.165 | 0.165 | 0.16 | -1.20% | 10 | 500,000 | 82,430 |
| 2014-10-22 | 0.167 | 0.167 | 0.167 | 0.167 | +7.74% | 1 | 10,000 | 1,670 |
| 2014-10-21 | 0.16 | 0.155 | 0.16 | 0.155 | -7.74% | 3 | 1,770,000 | 283,100 |
| 2014-10-20 | 0.1585 | 0.168 | 0.1795 | 0.1585 | +7.01% | 9 | 110,000 | 17,960 |
| 2014-10-17 | 0.147 | 0.157 | 0.157 | 0.147 | +5.37% | 22 | 1,970,000 | 295,190 |
| 2014-10-15 | 0.149 | 0.149 | 0.149 | 0.149 | 0.00% | 1 | 50,000 | 7,450 |
| 2014-10-13 | 0.1455 | 0.149 | 0.149 | 0.1455 | +2.05% | 2 | 50,000 | 7,380 |
| 2014-10-09 | 0.1455 | 0.146 | 0.146 | 0.1455 | +7.35% | 2 | 20,000 | 2,915 |
| 2014-10-07 | 0.132 | 0.136 | 0.136 | 0.13 | -5.56% | 4 | 1,600,000 | 215,000 |
| 2014-10-06 | 0.144 | 0.144 | 0.144 | 0.144 | +10.77% | 6 | 190,000 | 27,360 |
| 2014-10-03 | 0.14 | 0.13 | 0.14 | 0.13 | -4.41% | 4 | 60,000 | 8,185 |
| 2014-10-02 | 0.1435 | 0.136 | 0.1435 | 0.135 | -14.25% | 7 | 670,000 | 91,050 |
| 2014-09-25 | 0.1586 | 0.1586 | 0.1586 | 0.1586 | +16.02% | 1 | 10,000 | 1,586 |
| 2014-09-18 | 0.1366 | 0.1367 | 0.1367 | 0.1366 | +5.15% | 3 | 70,000 | 9,568 |
| 2014-09-17 | 0.13 | 0.13 | 0.13 | 0.13 | -4.90% | 1 | 200,000 | 26,000 |
| 2014-09-16 | 0.1202 | 0.1367 | 0.1367 | 0.1202 | -0.22% | 3 | 100,000 | 13,504 |
| 2014-09-15 | 0.1379 | 0.137 | 0.1379 | 0.1369 | +5.38% | 5 | 50,000 | 6,862 |
| 2014-09-10 | 0.1368 | 0.13 | 0.1368 | 0.13 | 0.00% | 2 | 780,000 | 101,468 |
| 2014-09-09 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 1 | 120,000 | 15,600 |
| 2014-09-05 | 0.127 | 0.13 | 0.13 | 0.127 | +0.62% | 3 | 300,000 | 38,310 |
| 2014-09-04 | 0.121 | 0.1292 | 0.1292 | 0.121 | +6.34% | 2 | 120,000 | 15,012 |
| 2014-09-02 | 0.1215 | 0.1215 | 0.1215 | 0.1215 | -11.76% | 1 | 2,800,000 | 340,200 |
| 2014-08-29 | 0.1377 | 0.1377 | 0.1377 | 0.1377 | +10.16% | 2 | 70,000 | 9,639 |
| 2014-08-25 | 0.125 | 0.125 | 0.125 | 0.125 | -6.99% | 1 | 60,000 | 7,500 |
| 2014-08-21 | 0.1344 | 0.1344 | 0.1344 | 0.1344 | +6.75% | 1 | 60,000 | 8,064 |
| 2014-08-20 | 0.13 | 0.1259 | 0.13 | 0.125 | -0.87% | 5 | 50,000 | 6,312 |
| 2014-08-19 | 0.1327 | 0.127 | 0.1399 | 0.121 | -1.47% | 14 | 740,000 | 94,819 |
| 2014-08-18 | 0.12 | 0.1289 | 0.1306 | 0.115 | -0.85% | 15 | 230,000 | 28,276 |
| 2014-08-15 | 0.13 | 0.13 | 0.13 | 0.13 | +3.75% | 4 | 60,000 | 7,800 |
| 2014-08-14 | 0.1201 | 0.1253 | 0.1253 | 0.1199 | -10.44% | 6 | 100,000 | 12,104 |
| 2014-08-13 | 0.1327 | 0.1399 | 0.1399 | 0.1327 | -1.76% | 2 | 120,000 | 16,356 |
| 2014-08-12 | 0.1316 | 0.1424 | 0.1424 | 0.1315 | +5.48% | 5 | 50,000 | 6,900 |
| 2014-08-11 | 0.1299 | 0.135 | 0.135 | 0.1299 | -0.37% | 31 | 340,000 | 45,610 |
| 2014-08-08 | 0.1359 | 0.1355 | 0.1359 | 0.1203 | -0.37% | 4 | 90,000 | 12,022 |
| 2014-08-07 | 0.1364 | 0.136 | 0.1364 | 0.13 | -2.44% | 5 | 190,000 | 25,508 |
| 2014-08-06 | 0.1201 | 0.1394 | 0.1394 | 0.12 | +3.26% | 3 | 60,000 | 7,395 |
| 2014-08-05 | 0.1207 | 0.135 | 0.135 | 0.1207 | 0.00% | 2 | 80,000 | 10,228 |
| 2014-08-01 | 0.1321 | 0.135 | 0.1399 | 0.1321 | +2.27% | 4 | 100,000 | 13,551 |
| 2014-07-30 | 0.1206 | 0.132 | 0.132 | 0.1206 | -5.65% | 2 | 80,000 | 10,104 |
| 2014-07-29 | 0.1449 | 0.1399 | 0.1449 | 0.13 | +2.87% | 6 | 150,000 | 20,901 |
| 2014-07-28 | 0.1301 | 0.136 | 0.136 | 0.13 | -2.02% | 3 | 150,000 | 19,741 |
| 2014-07-25 | 0.139 | 0.1388 | 0.1499 | 0.1302 | -0.79% | 4 | 160,000 | 22,316 |
| 2014-07-24 | 0.1301 | 0.1399 | 0.1399 | 0.1301 | +0.29% | 2 | 80,000 | 10,800 |
| 2014-07-23 | 0.136 | 0.1395 | 0.1497 | 0.1359 | -3.73% | 12 | 140,000 | 19,534 |
| 2014-07-09 | 0.1449 | 0.1449 | 0.1449 | 0.1449 | -0.07% | 1 | 10,000 | 1,449 |
| 2014-07-07 | 0.145 | 0.145 | 0.145 | 0.145 | +11.11% | 11 | 730,000 | 105,850 |
| 2014-07-02 | 0.1305 | 0.1305 | 0.1305 | 0.1305 | -6.79% | 1 | 30,000 | 3,915 |
| 2014-06-24 | 0.1499 | 0.14 | 0.159 | 0.14 | +3.70% | 14 | 1,060,000 | 150,964 |
| 2014-06-20 | 0.135 | 0.135 | 0.135 | 0.135 | +2.66% | 1 | 300,000 | 40,500 |
| 2014-06-19 | 0.1315 | 0.1315 | 0.1315 | 0.1315 | 0.00% | 1 | 10,000 | 1,315 |