РЭСК (Рязанская энергетическая сбытовая компания)
RZSB
38 ₽ +0.42% ↑История котировок RZSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 37.82 | 38 | 38.16 | 37.82 | +0.42% | 54 | 8,600 | 326,252 |
| 2026-04-16 | 37.7 | 37.84 | 38.14 | 37.7 | -0.05% | 85 | 19,300 | 732,648 |
| 2026-04-15 | 37.38 | 37.86 | 37.96 | 37.38 | +0.64% | 46 | 15,700 | 593,378 |
| 2026-04-14 | 37.72 | 37.62 | 37.8 | 37.42 | -0.21% | 96 | 31,000 | 1,167,018 |
| 2026-04-13 | 37.98 | 37.7 | 37.98 | 37.62 | -0.53% | 85 | 25,400 | 960,194 |
| 2026-04-10 | 37.74 | 37.9 | 38.04 | 37.74 | -0.73% | 34 | 12,600 | 477,092 |
| 2026-04-09 | 37.82 | 38.18 | 38.18 | 37.7 | +0.53% | 86 | 37,500 | 1,421,170 |
| 2026-04-08 | 37.68 | 37.98 | 38.06 | 37.68 | +0.16% | 45 | 11,200 | 424,294 |
| 2026-04-07 | 37.64 | 37.92 | 38.1 | 37.64 | +0.32% | 83 | 41,400 | 1,571,276 |
| 2026-04-06 | 37.82 | 37.8 | 38.1 | 37.66 | +0.43% | 137 | 75,700 | 2,868,580 |
| 2026-04-03 | 37.64 | 37.64 | 38.08 | 37.64 | -0.32% | 162 | 78,600 | 2,976,432 |
| 2026-04-02 | 37.72 | 37.76 | 37.92 | 37.6 | 0.00% | 176 | 80,300 | 3,032,732 |
| 2026-04-01 | 37.56 | 37.76 | 37.86 | 37.56 | +0.43% | 68 | 13,600 | 513,804 |
| 2026-03-31 | 37.82 | 37.6 | 37.92 | 37.6 | -0.69% | 139 | 43,500 | 1,639,474 |
| 2026-03-30 | 38.16 | 37.86 | 38.18 | 37.8 | -0.32% | 149 | 50,800 | 1,929,326 |
| 2026-03-27 | 38.12 | 37.98 | 38.4 | 37.92 | -0.42% | 100 | 17,600 | 670,150 |
| 2026-03-26 | 38.24 | 38.14 | 38.46 | 38.06 | -0.47% | 57 | 30,300 | 1,158,476 |
| 2026-03-25 | 38.2 | 38.32 | 38.48 | 38.2 | -0.05% | 38 | 11,400 | 437,482 |
| 2026-03-24 | 38.1 | 38.34 | 38.74 | 38.1 | -0.26% | 81 | 17,600 | 674,260 |
| 2026-03-23 | 39 | 38.44 | 39 | 38.12 | -0.57% | 185 | 57,800 | 2,219,062 |
| 2026-03-20 | 38.8 | 38.66 | 39.08 | 38.66 | -0.51% | 53 | 11,200 | 434,870 |
| 2026-03-19 | 38.6 | 38.86 | 39.08 | 38.6 | +0.47% | 112 | 22,700 | 883,664 |
| 2026-03-18 | 38.32 | 38.68 | 38.8 | 38.32 | +0.47% | 87 | 37,500 | 1,451,560 |
| 2026-03-17 | 38.86 | 38.5 | 39.08 | 38.5 | -0.36% | 120 | 23,500 | 909,714 |
| 2026-03-16 | 38.5 | 38.64 | 38.88 | 38.22 | +0.05% | 67 | 15,900 | 614,150 |
| 2026-03-13 | 37.8 | 38.62 | 39 | 37.72 | +0.99% | 91 | 26,600 | 1,023,934 |
| 2026-03-12 | 38.46 | 38.24 | 38.88 | 37.94 | -1.34% | 78 | 29,600 | 1,130,138 |
| 2026-03-11 | 38.38 | 38.76 | 39.04 | 38.38 | +0.31% | 81 | 24,900 | 963,444 |
| 2026-03-10 | 38.28 | 38.64 | 38.84 | 38.28 | +0.42% | 107 | 24,700 | 954,616 |
| 2026-03-09 | 39.2 | 38.48 | 39.2 | 38 | +0.73% | 112 | 39,200 | 1,508,598 |
| 2026-03-06 | 39 | 38.2 | 39.2 | 38.02 | -2.50% | 85 | 42,400 | 1,626,292 |
| 2026-03-05 | 38.88 | 39.18 | 39.3 | 38.76 | -0.10% | 60 | 14,700 | 573,868 |
| 2026-03-04 | 38 | 39.22 | 40.7 | 37.5 | +2.30% | 539 | 146,900 | 5,689,892 |
| 2026-03-03 | 38.78 | 38.34 | 39.36 | 38.1 | -1.69% | 196 | 50,900 | 1,960,300 |
| 2026-03-02 | 39.96 | 39 | 39.96 | 38.64 | -2.16% | 282 | 98,200 | 3,870,978 |
| 2026-02-27 | 39.98 | 39.86 | 40.08 | 39.6 | -0.25% | 123 | 39,300 | 1,563,948 |
| 2026-02-26 | 40.34 | 39.96 | 40.58 | 39.92 | -1.43% | 167 | 58,300 | 2,348,176 |
| 2026-02-25 | 40.18 | 40.54 | 40.74 | 40.18 | +0.30% | 91 | 20,900 | 846,776 |
| 2026-02-24 | 40.3 | 40.42 | 41.6 | 39.14 | +0.75% | 294 | 80,000 | 3,236,880 |
| 2026-02-20 | 39 | 40.12 | 41.5 | 39 | +2.71% | 300 | 122,300 | 4,918,206 |
| 2026-02-19 | 38.46 | 39.06 | 39.28 | 38.46 | +0.98% | 79 | 23,800 | 929,062 |
| 2026-02-18 | 38.28 | 38.68 | 38.92 | 38.28 | +0.52% | 76 | 38,200 | 1,475,194 |
| 2026-02-17 | 38.22 | 38.48 | 38.62 | 37.76 | +0.47% | 103 | 44,200 | 1,689,670 |
| 2026-02-16 | 38.6 | 38.3 | 39 | 38.18 | -0.83% | 109 | 48,100 | 1,855,648 |
| 2026-02-13 | 39 | 38.62 | 39 | 38.4 | +0.10% | 62 | 17,700 | 684,496 |
| 2026-02-12 | 38.24 | 38.58 | 39 | 38.24 | +0.52% | 79 | 18,300 | 710,342 |
| 2026-02-11 | 38.04 | 38.38 | 38.74 | 38.04 | +0.16% | 34 | 8,300 | 319,254 |
| 2026-02-10 | 37.98 | 38.32 | 38.92 | 37.98 | +0.84% | 81 | 24,800 | 954,204 |
| 2026-02-09 | 39 | 38 | 39.06 | 37.88 | -2.16% | 270 | 56,100 | 2,155,418 |
| 2026-02-06 | 38.62 | 38.84 | 39.64 | 38.32 | +1.36% | 115 | 27,900 | 1,084,742 |
| 2026-02-05 | 38.76 | 38.32 | 39.24 | 38.14 | -0.88% | 169 | 36,400 | 1,401,646 |
| 2026-02-04 | 39.24 | 38.66 | 39.84 | 38.66 | -2.57% | 133 | 31,900 | 1,246,974 |
| 2026-02-03 | 39.36 | 39.68 | 40.44 | 38.82 | +1.22% | 235 | 80,800 | 3,186,850 |
| 2026-02-02 | 38.58 | 39.2 | 39.36 | 38.5 | +1.14% | 207 | 89,000 | 3,455,176 |
| 2026-01-30 | 38.56 | 38.76 | 39.44 | 38.52 | +0.52% | 184 | 49,600 | 1,929,920 |
| 2026-01-29 | 39.52 | 38.56 | 40.54 | 38.4 | -3.41% | 341 | 100,700 | 3,975,308 |
| 2026-01-28 | 39.4 | 39.92 | 40 | 39.28 | +1.84% | 314 | 139,900 | 5,546,726 |
| 2026-01-27 | 37.86 | 39.2 | 39.22 | 37.86 | +3.59% | 269 | 97,300 | 3,761,526 |
| 2026-01-26 | 37.46 | 37.84 | 38.16 | 37.46 | +0.75% | 295 | 80,800 | 3,065,648 |
| 2026-01-23 | 37.2 | 37.56 | 37.78 | 37.2 | +0.16% | 145 | 36,500 | 1,370,690 |
| 2026-01-22 | 37.54 | 37.5 | 37.74 | 37.28 | +0.86% | 136 | 39,400 | 1,477,464 |
| 2026-01-21 | 37.52 | 37.18 | 38.66 | 37.18 | -0.48% | 368 | 141,500 | 5,352,770 |
| 2026-01-20 | 36.52 | 37.36 | 37.5 | 36.52 | +2.08% | 178 | 56,200 | 2,079,166 |
| 2026-01-19 | 36.04 | 36.6 | 36.88 | 36.02 | +1.10% | 219 | 95,000 | 3,463,100 |
| 2026-01-16 | 35.88 | 36.2 | 36.2 | 35.84 | +0.06% | 70 | 53,100 | 1,921,080 |
| 2026-01-15 | 36.18 | 36.18 | 36.5 | 35 | +0.78% | 130 | 54,800 | 1,968,542 |
| 2026-01-14 | 35.22 | 35.9 | 36.5 | 35.22 | +1.93% | 178 | 70,200 | 2,525,212 |
| 2026-01-13 | 34.92 | 35.22 | 36.22 | 34.92 | +0.46% | 282 | 200,700 | 7,131,288 |
| 2026-01-12 | 34.26 | 35.06 | 35.22 | 34.26 | +1.62% | 176 | 46,000 | 1,600,040 |
| 2026-01-09 | 34.56 | 34.5 | 34.7 | 33.76 | +0.88% | 245 | 80,700 | 2,758,654 |
| 2026-01-08 | 34.46 | 34.2 | 35.02 | 34 | -1.78% | 287 | 114,200 | 3,926,792 |
| 2026-01-06 | 34.24 | 34.82 | 35.26 | 34.24 | +1.22% | 379 | 167,400 | 5,806,330 |
| 2026-01-05 | 34.42 | 34.4 | 34.5 | 33.54 | 0.00% | 254 | 151,000 | 5,133,162 |