РЭСК (Рязанская энергетическая сбытовая компания)
RZSB
38.32 ₽ +0.84% ↑История котировок RZSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |