РЭСК (Рязанская энергетическая сбытовая компания)

RZSB

34.64 ₽ +0.12% ↑

История котировок RZSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-08-31	34.44	34.64	34.64	34.44	+0.12%	68	10,900	376,128
2026-08-28	34.58	34.6	34.68	34.48	+0.06%	63	22,900	791,422
2026-08-27	34.56	34.58	34.58	34.44	+0.46%	28	4,600	158,694
2026-08-26	34.6	34.42	34.6	34.38	-0.58%	37	12,600	434,664
2026-08-25	34.4	34.62	34.66	34.24	-0.23%	75	12,600	433,768
2026-08-24	34.9	34.7	34.9	34.1	-0.57%	69	12,100	418,602
2026-08-21	34.88	34.9	34.92	34.72	0.00%	42	7,500	261,278
2026-08-20	34.82	34.9	34.96	34.72	+0.81%	66	7,800	271,618
2026-08-19	34.88	34.62	34.88	34.52	-0.17%	61	13,400	464,698
2026-08-18	34.48	34.68	35.9	34.48	+0.58%	212	116,300	4,079,344
2026-08-17	34.82	34.48	35.08	34.32	-0.86%	168	28,800	999,412
2026-08-14	35.2	34.78	35.5	34.76	-0.63%	68	15,300	533,838
2026-08-13	34.98	35	35.38	34.78	-0.28%	77	25,600	898,778
2026-08-12	35.38	35.1	35.6	35.1	-1.18%	49	11,100	391,710
2026-08-11	35.26	35.52	35.58	35.2	+0.79%	73	18,700	662,390
2026-08-10	35.16	35.24	35.4	34.88	+0.46%	191	31,500	1,107,950
2026-08-07	34.98	35.08	35.24	34.82	+0.29%	52	19,700	691,292
2026-08-06	35.1	34.98	35.18	33.92	-0.06%	117	33,000	1,144,712
2026-08-05	34.6	35	35.08	34.6	+0.52%	57	10,500	367,450
2026-08-04	35.1	34.82	35.48	34.36	+0.17%	144	34,500	1,196,342
2026-08-03	34.22	34.76	35.3	34.16	+1.82%	174	29,600	1,024,908
2026-07-31	33.52	34.14	35.54	33.34	+1.67%	295	60,600	2,062,238
2026-07-30	33.66	33.58	34	33.5	+0.24%	100	25,400	853,030
2026-07-29	33.46	33.5	33.68	33.08	+0.96%	82	21,100	703,584
2026-07-28	32.82	33.18	33.7	32.8	+1.34%	98	36,300	1,198,030
2026-07-27	32.36	32.74	33.14	32.04	+1.17%	165	45,300	1,476,892
2026-07-24	31.68	32.36	32.44	31.62	+1.95%	165	62,100	1,993,834
2026-07-23	32.58	31.74	32.6	30.5	-2.04%	111	34,300	1,089,814
2026-07-22	32.12	32.4	32.44	32.12	+0.43%	39	10,700	345,778
2026-07-21	32.06	32.26	32.48	32.04	+0.50%	90	25,800	831,906
2026-07-20	31.1	32.1	32.44	31.1	+3.08%	254	63,800	2,029,486
2026-07-17	31.56	31.14	32.38	31.06	0.00%	139	33,300	1,048,088
2026-07-16	32.42	31.14	32.42	31.04	-3.89%	191	64,700	2,048,114
2026-07-15	33.42	32.4	33.58	31.78	-2.70%	72	27,500	906,770
2026-07-14	32.86	33.3	33.76	32.86	+0.73%	139	17,900	595,866
2026-07-13	32.88	33.06	34.22	32.52	+1.41%	101	46,400	1,523,808
2026-07-10	33.02	32.6	33.16	32.56	-1.21%	59	11,500	376,718
2026-07-09	33.08	33	33.36	32.92	-0.36%	50	5,900	195,260
2026-07-08	33.42	33.12	33.98	33.02	-0.60%	109	34,400	1,148,704
2026-07-07	32.68	33.32	33.8	32.68	+2.71%	97	67,700	2,241,526
2026-07-06	34.74	32.44	34.74	32.44	-5.97%	298	98,000	3,314,432
2026-07-03	34.66	34.5	35	33.58	-1.09%	128	33,300	1,140,774
2026-07-02	33.86	34.88	35.66	33.86	+3.07%	163	45,300	1,566,028
2026-07-01	33.26	33.84	35.9	33.26	+1.68%	202	62,800	2,132,706
2026-06-30	32.82	33.28	33.74	32.72	+1.46%	179	31,600	1,049,796
2026-06-29	31.28	32.8	32.94	31.24	+4.86%	364	141,600	4,557,206
2026-06-26	32.38	31.28	32.38	30.64	-2.07%	403	124,300	3,869,984
2026-06-25	35.2	31.94	36.8	31.1	-17.25%	1648	485,700	15,936,530
2026-06-24	38.5	38.6	39.2	37.5	-0.67%	642	436,400	16,904,154
2026-06-23	37.5	38.86	39	37.46	+3.35%	330	118,300	4,552,450
2026-06-22	38.96	37.6	39.52	37.6	-3.49%	438	187,000	7,243,114
2026-06-19	38.48	38.96	39.1	37.6	+0.52%	377	147,600	5,692,236
2026-06-18	38.48	38.76	38.92	38.22	+0.41%	275	101,200	3,909,362
2026-06-17	38.48	38.6	38.74	38.38	-0.26%	93	33,500	1,291,088
2026-06-16	38.8	38.7	38.9	38.62	-0.21%	60	28,100	1,086,436
2026-06-15	38.44	38.78	38.94	38.32	+0.26%	261	72,800	2,819,722
2026-06-11	38.48	38.68	38.94	38.48	+0.26%	74	13,300	515,342
2026-06-10	38.12	38.58	38.62	38.12	+0.36%	61	20,800	801,142
2026-06-09	38.32	38.44	38.78	38.12	-0.16%	98	23,900	915,120
2026-06-08	38.98	38.5	39.1	37.82	-1.23%	259	76,700	2,966,182
2026-06-05	39.1	38.98	39.1	38.9	+0.05%	68	14,500	564,812
2026-06-04	38.92	38.96	39.08	38.9	-0.10%	94	14,400	561,764
2026-06-03	38.56	39	39.02	38.56	+0.67%	109	30,900	1,202,266
2026-06-02	38.24	38.74	38.96	38.24	+0.94%	119	30,900	1,192,208
2026-06-01	38.22	38.38	38.52	38.14	-0.36%	181	47,100	1,806,806
2026-05-29	38.4	38.52	38.7	38.28	-0.36%	145	30,700	1,179,524
2026-05-28	38.26	38.66	38.72	38.26	+0.31%	157	43,300	1,666,626
2026-05-27	38.64	38.54	38.7	38.1	-0.16%	128	33,300	1,279,826
2026-05-26	38.32	38.6	38.7	38.32	-0.16%	109	30,300	1,169,634
2026-05-25	38.96	38.66	39.14	38.46	-0.57%	240	64,200	2,491,726
2026-05-22	38.82	38.88	39	38.82	-0.10%	100	25,400	988,818
2026-05-21	38.82	38.92	38.98	38.82	+0.15%	75	18,500	720,032
2026-05-20	38.82	38.86	39	38.82	-0.15%	63	13,900	541,142
2026-05-19	38.86	38.92	39	38.86	+0.15%	91	27,700	1,079,038
2026-05-18	39.42	38.86	39.52	38.64	-0.72%	220	71,300	2,784,852
2026-05-15	39.18	39.14	39.5	39.1	-0.41%	85	20,600	810,898
2026-05-14	39.24	39.3	39.54	39.1	+0.26%	132	33,400	1,313,376
2026-05-13	38.96	39.2	39.26	38.88	+0.67%	156	38,800	1,516,452
2026-05-12	38.54	38.94	38.98	38.54	+0.62%	139	57,000	2,215,072
2026-05-11	39	38.7	39	38.34	+0.10%	279	139,400	5,387,742
2026-05-08	38.52	38.66	38.8	38.16	+0.36%	158	51,200	1,967,816
2026-05-07	37.66	38.52	39.32	37.64	+2.07%	410	182,500	6,994,138
2026-05-06	37.72	37.74	38.16	37.68	-0.53%	61	20,500	777,776
2026-05-05	37.86	37.94	38.28	37.78	-0.63%	109	33,500	1,272,244
2026-05-04	38.5	38.18	38.5	37.64	+0.16%	195	64,900	2,465,226
2026-04-30	38.32	38.12	38.86	37.88	-1.24%	72	27,500	1,050,092
2026-04-29	38.64	38.6	39.02	37.6	-0.46%	124	69,500	2,670,938
2026-04-28	39.18	38.78	39.38	38.5	-1.27%	83	28,500	1,108,760
2026-04-27	38.94	39.28	39.5	38.82	+0.26%	104	46,100	1,809,186
2026-04-24	39.44	39.18	39.72	38.82	-0.96%	109	47,800	1,872,218
2026-04-23	39.04	39.56	39.6	39.04	+1.02%	92	31,200	1,229,394
2026-04-22	38.56	39.16	39.5	38.56	+1.14%	197	50,200	1,963,836
2026-04-21	38.18	38.72	39.22	38.18	+0.78%	151	52,400	2,033,684
2026-04-20	38.1	38.42	38.62	38.06	+1.11%	145	93,700	3,590,054
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

Архив котировок акции RZSB по годам

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