РЭСК (Рязанская энергетическая сбытовая компания)

RZSB

39 ₽ -0.36% ↓

История котировок RZSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	19	19.06	19.1	18.98	+0.63%	47	14,800	281,868
2022-12-29	18.96	18.94	19.02	18.8	-0.42%	40	14,400	272,082
2022-12-28	19.02	19.02	19.02	18.56	+0.21%	59	22,000	417,370
2022-12-27	18.98	18.98	19.24	18.98	-0.11%	21	7,400	140,654
2022-12-26	18.64	19	19.26	18.62	-0.31%	71	35,500	677,910
2022-12-23	18.8	19.06	19.32	18.78	+0.42%	57	29,700	564,290
2022-12-22	19.38	18.98	19.4	18.98	-1.04%	50	19,800	380,274
2022-12-21	18.78	19.18	19.36	18.78	-0.10%	53	15,100	289,774
2022-12-20	19.18	19.2	19.22	18.42	+0.52%	75	30,500	574,428
2022-12-19	19.26	19.1	19.26	19	-0.73%	66	53,100	1,018,028
2022-12-16	19.3	19.24	19.62	19.14	+2.23%	96	26,400	509,894
2022-12-15	19.04	18.82	19.5	18.5	+0.32%	102	69,600	1,317,348
2022-12-14	18.34	18.76	18.78	18.34	+1.19%	42	21,500	399,918
2022-12-13	18.1	18.54	18.54	18.1	+0.43%	50	26,000	478,578
2022-12-12	18.16	18.46	18.54	18.06	+1.32%	50	12,400	227,294
2022-12-09	18.04	18.22	18.4	17.94	+0.22%	31	21,100	382,318
2022-12-08	18.18	18.18	18.38	18	-0.66%	24	22,000	399,834
2022-12-07	18.48	18.3	18.5	18.1	-0.87%	35	9,600	175,320
2022-12-06	18.32	18.46	18.6	18.26	+0.54%	49	10,800	199,760
2022-12-05	18.2	18.36	18.6	17.62	+0.33%	121	36,400	660,696
2022-12-02	18.34	18.3	18.5	18.18	+1.10%	84	65,600	1,204,590
2022-12-01	18.06	18.1	18.2	17.98	+0.78%	49	19,200	347,926
2022-11-30	17.8	17.96	18.28	17.54	+1.24%	64	17,100	305,344
2022-11-29	17.72	17.74	18	17.72	+0.45%	40	17,000	303,368
2022-11-28	17.66	17.66	17.92	17.6	+1.03%	69	17,300	307,160
2022-11-25	17.6	17.48	17.68	17.4	-0.57%	31	10,400	182,582
2022-11-24	17.68	17.58	17.68	17.44	-1.12%	14	3,000	52,610
2022-11-23	17.42	17.78	17.8	17.32	+1.60%	48	9,600	168,122
2022-11-22	17.38	17.5	17.9	17.38	+1.16%	43	16,600	293,128
2022-11-21	17.74	17.3	17.94	17.3	-1.14%	47	13,800	241,086
2022-11-18	17.52	17.5	17.58	17.36	+0.34%	25	8,300	145,010
2022-11-17	17.42	17.44	17.78	17.42	-0.80%	35	17,400	305,078
2022-11-16	17.28	17.58	17.68	17.28	+0.80%	32	6,800	119,360
2022-11-15	17.3	17.44	17.56	17.18	+0.69%	39	8,900	154,498
2022-11-14	17.78	17.32	17.78	17.26	-1.59%	35	6,300	110,194
2022-11-11	17.3	17.6	17.68	17.26	+1.50%	60	21,400	373,628
2022-11-10	17.5	17.34	17.54	17.02	-0.57%	73	32,100	552,756
2022-11-09	17.82	17.44	17.82	17.32	-0.91%	37	8,100	141,960
2022-11-08	17.96	17.6	17.96	17.24	-0.11%	57	24,700	433,562
2022-11-07	17.72	17.62	17.94	17.4	-0.34%	85	23,400	412,306
2022-11-03	17.72	17.68	17.72	17.02	-0.11%	84	21,700	378,486
2022-11-02	17.84	17.7	17.84	17.5	+0.91%	91	26,200	463,482
2022-11-01	17.44	17.54	17.8	17.36	+0.57%	110	72,000	1,266,452
2022-10-31	16.86	17.44	17.58	16.84	+2.71%	108	45,200	784,326
2022-10-28	16.96	16.98	17	16.7	+0.12%	44	9,200	155,632
2022-10-27	16.7	16.96	16.98	16.56	+2.79%	153	75,200	1,268,938
2022-10-26	16.28	16.5	16.74	16.18	+1.10%	75	17,000	279,956
2022-10-25	16	16.32	16.52	16	+1.37%	59	27,200	443,424
2022-10-24	16.02	16.1	16.28	15.18	0.00%	74	23,500	374,290
2022-10-21	16.04	16.1	16.32	15.76	+1.51%	67	18,200	291,238
2022-10-20	16.1	15.86	16.1	15.82	-1.25%	21	3,000	47,700
2022-10-19	16.02	16.06	16.06	15.66	-0.37%	35	12,200	194,630
2022-10-18	16.02	16.12	16.2	16	-0.86%	20	5,300	85,126
2022-10-17	16.28	16.26	16.3	16.02	+1.63%	34	6,300	102,096
2022-10-14	15.66	16	16.18	15.66	+0.76%	29	12,500	198,472
2022-10-13	15.7	15.88	16.28	15.7	+1.79%	50	21,900	350,354
2022-10-12	15.36	15.6	15.7	15.16	+1.43%	33	7,700	118,548
2022-10-11	15.08	15.38	15.38	15.08	+2.40%	13	3,500	53,088
2022-10-10	14.6	15.02	15.34	14.6	+2.60%	60	19,200	288,244
2022-10-07	15.48	14.64	15.48	14.62	-3.68%	49	20,800	312,024
2022-10-06	15.36	15.2	15.38	15.02	0.00%	18	6,500	99,228
2022-10-05	14.94	15.2	15.4	14.08	+0.93%	80	17,600	259,126
2022-10-04	14.92	15.06	15.2	14.68	+0.40%	39	33,500	507,118
2022-10-03	14.68	15	15.3	14.26	+5.63%	65	29,000	426,002
2022-09-30	14.26	14.2	14.26	13.04	-0.56%	170	56,100	775,888
2022-09-29	14.56	14.28	14.56	14	-1.38%	76	45,200	639,400
2022-09-28	14.42	14.48	14.78	14.06	+0.28%	98	44,700	648,120
2022-09-27	14.9	14.44	14.98	14	-3.60%	125	52,300	753,864
2022-09-26	16.44	14.98	16.44	14.02	-3.48%	211	89,800	1,334,238
2022-09-23	15.92	15.52	16.02	15.22	-2.63%	70	16,600	260,012
2022-09-22	15.12	15.94	16.12	15.12	+4.05%	45	9,600	153,134
2022-09-21	15.94	15.32	16.24	14.9	-4.96%	387	111,200	1,724,370
2022-09-20	17.04	16.12	17.56	16.1	-4.84%	337	184,800	3,086,136
2022-09-19	18.2	16.94	18.2	16.8	+1.68%	257	131,100	2,267,274
2022-09-16	16.58	16.66	16.82	16.36	+1.34%	159	68,100	1,132,164
2022-09-15	16.36	16.44	16.5	16.32	+0.74%	55	49,900	819,840
2022-09-14	16.4	16.32	16.4	16.16	+0.62%	32	11,400	184,978
2022-09-13	16.58	16.22	16.58	16.12	-0.49%	86	23,100	374,768
2022-09-12	16.24	16.3	16.42	16.16	+0.25%	62	23,900	389,988
2022-09-09	16.18	16.26	16.26	16.08	+0.37%	35	26,300	426,186
2022-09-08	16.22	16.2	16.28	15.72	-0.12%	130	49,000	786,254
2022-09-07	16.24	16.22	16.3	16.16	+0.25%	31	5,700	92,452
2022-09-06	16.3	16.18	16.3	16.04	-0.74%	82	39,300	635,824
2022-09-05	16.4	16.3	16.46	16.02	-0.12%	178	63,200	1,023,316
2022-09-02	16.54	16.32	16.54	16.1	+0.62%	79	46,300	750,718
2022-09-01	16.4	16.22	16.64	16.1	-1.46%	145	62,900	1,019,890
2022-08-31	16.44	16.46	16.64	16.26	-0.12%	82	40,800	673,320
2022-08-30	16.7	16.48	16.74	16.34	-0.60%	88	27,400	453,998
2022-08-29	16.8	16.58	16.82	16.4	-1.31%	91	39,200	652,000
2022-08-26	16.62	16.8	16.8	16.56	+1.45%	49	12,100	201,872
2022-08-25	16.7	16.56	16.7	16.2	-0.72%	79	44,000	730,106
2022-08-24	16.66	16.68	16.78	15.98	+0.72%	114	90,400	1,484,496
2022-08-23	16.22	16.56	16.58	16.22	+1.72%	77	36,800	606,250
2022-08-22	16.14	16.28	16.48	16.14	0.00%	28	8,500	138,732
2022-08-19	16.3	16.28	16.48	16.1	-0.25%	98	37,200	607,326
2022-08-18	16.12	16.32	16.34	16.12	+1.37%	50	14,100	228,890
2022-08-17	16.02	16.1	16.16	15.98	0.00%	44	11,300	181,630
2022-08-16	16	16.1	16.14	15.92	+0.88%	69	35,400	566,852
2022-08-15	16.1	15.96	16.1	15.6	+0.76%	78	24,700	391,918
2022-08-12	15.98	15.84	16.1	15.84	-0.50%	47	19,800	315,408
2022-08-11	16.02	15.92	16.02	15.76	-0.13%	55	16,100	254,874
2022-08-10	15.92	15.94	16	15.8	+0.76%	52	19,500	310,610
2022-08-09	15.72	15.82	16.2	15.72	-2.10%	72	25,500	403,816
2022-08-08	15.86	16.16	16.22	15.8	+1.89%	44	16,900	269,998
2022-08-05	16.06	15.86	16.2	15.6	-0.50%	87	28,500	450,832
2022-08-04	15.84	15.94	16.38	15.68	+0.50%	194	91,300	1,467,070
2022-08-03	15.88	15.86	16.04	15.74	-0.25%	58	23,000	366,216
2022-08-02	15.78	15.9	16	15.76	+1.40%	85	70,900	1,127,106
2022-08-01	15.72	15.68	15.98	15.44	+1.03%	123	117,700	1,856,106
2022-07-29	15.52	15.52	15.7	15.52	-0.51%	27	14,300	222,934
2022-07-28	15.42	15.6	15.98	15.42	0.00%	62	21,500	337,158
2022-07-27	15.78	15.6	15.78	15.48	-0.64%	79	39,200	612,734
2022-07-26	15.2	15.7	15.9	15.2	+2.21%	140	59,400	931,130
2022-07-25	15.8	15.36	15.8	14.7	-0.78%	570	341,100	5,246,392
2022-07-22	15.48	15.48	15.94	15.26	+0.65%	144	54,900	856,784
2022-07-21	15.26	15.38	15.56	15.04	+0.92%	109	41,200	630,670
2022-07-20	15.3	15.24	16	14	-1.55%	291	143,000	2,194,354
2022-07-19	15.26	15.48	15.7	15.14	+1.18%	62	15,900	243,600
2022-07-18	15.6	15.3	15.7	14.98	-0.91%	136	85,500	1,311,764
2022-07-15	15.4	15.44	15.6	15.32	-0.90%	43	12,900	199,822
2022-07-14	15.2	15.58	15.86	15.2	+2.50%	71	29,200	455,328
2022-07-13	15.8	15.2	15.8	15.02	-2.81%	76	17,000	260,652
2022-07-12	15.34	15.64	15.8	15.2	+1.43%	78	13,400	207,596
2022-07-11	15.3	15.42	15.46	15.08	0.00%	82	28,200	428,904
2022-07-08	15.78	15.42	15.78	15.2	-1.03%	142	42,500	660,136
2022-07-07	15.48	15.58	15.8	15.32	+1.70%	110	41,500	643,840
2022-07-06	15	15.32	15.44	14.96	+1.46%	117	49,600	754,610
2022-07-05	15.22	15.1	15.42	14.98	-0.66%	223	114,900	1,728,180
2022-07-04	15.5	15.2	15.66	15.1	-1.68%	147	72,500	1,105,500
2022-07-01	15.54	15.46	15.9	15.24	-1.02%	180	74,000	1,148,090
2022-06-30	15.98	15.62	16.06	15.5	-1.88%	245	113,900	1,787,812
2022-06-29	15.78	15.92	16.04	15.78	0.00%	80	27,300	434,664
2022-06-28	16.12	15.92	16.12	15.6	-0.38%	91	33,500	533,336
2022-06-27	16.02	15.98	16.26	15.94	-0.99%	128	55,200	886,148
2022-06-24	15.94	16.14	16.26	15.94	+1.25%	105	40,600	652,100
2022-06-23	15.98	15.94	16.14	15.58	-0.62%	131	40,000	639,160
2022-06-22	16.24	16.04	16.38	15.94	-1.60%	105	36,000	583,356
2022-06-21	16.26	16.3	16.44	16.1	+1.49%	105	87,300	1,422,264
2022-06-20	16.54	16.06	16.54	15.9	-0.99%	142	48,500	782,934
2022-06-17	16	16.22	16.22	15.52	+3.05%	335	165,000	2,636,024
2022-06-16	16.54	15.74	16.82	14.82	-4.84%	844	523,400	8,222,796
2022-06-15	16.58	16.54	16.74	16.5	-0.96%	84	52,500	870,024
2022-06-14	16	16.7	16.86	16	+2.45%	255	105,000	1,738,550
2022-06-10	16.76	16.3	17	16	-2.40%	322	116,100	1,922,154
2022-06-09	17.2	16.7	17.38	16.38	-3.47%	472	205,300	3,439,446
2022-06-08	18.22	17.3	18.22	16.62	-14.53%	1306	764,500	13,308,694
2022-06-07	21.1	20.24	21.3	20.12	-2.22%	1087	656,800	13,547,528
2022-06-06	21.24	20.7	21.78	20.52	-1.43%	546	422,400	8,855,998
2022-06-03	21.08	21	21.58	19.8	-0.38%	733	637,600	13,273,526
2022-06-02	21.3	21.08	21.58	21	-0.75%	324	176,100	3,742,622
2022-06-01	21.08	21.24	21.32	20.38	+1.72%	388	183,300	3,874,670
2022-05-31	21	20.88	21.22	20.4	0.00%	304	134,100	2,791,368
2022-05-30	20.94	20.88	21.8	20.06	+0.38%	399	274,100	5,696,882
2022-05-27	20.7	20.8	20.92	20.3	+0.48%	116	48,500	1,004,152
2022-05-26	20.98	20.7	20.98	20.32	+0.39%	158	59,700	1,235,722
2022-05-25	20.66	20.62	21	20.42	+1.98%	132	47,200	974,224
2022-05-24	20.82	20.22	20.82	19.9	-1.56%	219	96,800	1,973,222
2022-05-23	20.62	20.54	20.88	20	-1.25%	251	91,800	1,875,074
2022-05-20	21.38	20.8	21.38	20.08	-1.98%	327	150,000	3,102,250
2022-05-19	20.84	21.22	21.56	20.84	-0.09%	122	60,200	1,270,548
2022-05-18	21.44	21.24	21.62	20.88	-1.30%	161	51,900	1,107,116
2022-05-17	21.18	21.52	21.62	21.02	+1.51%	198	127,700	2,720,032
2022-05-16	21.36	21.2	21.62	21	+0.95%	197	82,900	1,768,464
2022-05-13	20.8	21	21.08	20.46	+0.96%	172	94,100	1,962,376
2022-05-12	21.4	20.8	21.62	20.3	-1.61%	232	119,100	2,495,596
2022-05-11	21.48	21.14	21.58	20.8	-1.31%	318	121,900	2,586,552
2022-05-06	21.9	21.42	22.4	21.24	-0.37%	307	208,500	4,524,324
2022-05-05	20.7	21.5	21.96	20.44	+6.33%	429	233,100	4,957,274
2022-05-04	20.22	20.22	20.96	19.88	+1.71%	276	170,900	3,489,656
2022-04-29	19.88	19.88	20.14	19.22	+0.10%	181	52,000	1,029,462
2022-04-28	19.48	19.86	20.46	19.48	+2.27%	196	146,900	2,917,410
2022-04-27	19.58	19.42	19.8	19	+0.10%	191	95,800	1,850,374
2022-04-26	19.7	19.4	19.7	18.76	-1.52%	223	104,700	2,025,558
2022-04-25	21	19.7	21.3	19	-1.99%	317	200,500	3,965,718
2022-04-22	20.18	20.1	20.6	19.14	+0.50%	319	125,500	2,504,036
2022-04-21	19.48	20	23.5	18.54	+2.67%	950	1,069,900	22,927,456
2022-04-20	18.78	19.48	20.5	18.5	+3.84%	238	116,500	2,293,246
2022-04-19	19.9	18.76	19.9	17.2	-1.26%	139	100,000	1,808,704
2022-04-18	17.92	19	19.62	17.92	+3.60%	117	144,200	2,758,432
2022-04-15	17.14	18.34	19.58	17.14	+11.29%	374	232,400	4,242,332
2022-04-14	16.82	16.48	17.5	16.2	+1.73%	146	63,600	1,078,008
2022-04-13	16.86	16.2	16.86	16.02	+0.12%	67	41,300	685,880
2022-04-12	16.6	16.18	17.32	15.8	-4.82%	74	36,500	595,638
2022-04-11	16.84	17	17.2	16.5	0.00%	39	12,100	205,790
2022-04-08	17.38	17	17.56	16.64	-1.05%	46	13,600	230,964
2022-04-07	16.46	17.18	17.2	16.46	+1.30%	40	11,800	198,714
2022-04-06	16.32	16.96	16.96	15.8	+2.91%	67	31,500	518,868
2022-04-05	17.28	16.48	17.28	16	-2.49%	111	67,900	1,119,642
2022-04-04	15.6	16.9	17	14.4	+11.48%	181	118,900	1,917,852
2022-04-01	14.9	15.16	16.1	14.76	+1.74%	79	30,300	456,792
2022-03-31	14.5	14.9	14.96	14.2	+7.97%	94	48,200	705,256
2022-03-30	13.22	13.8	14.54	13.22	+1.92%	66	56,300	778,364
2022-03-29	12.5	13.54	14.7	12.22	+0.89%	61	46,400	639,582
2022-03-28	15	13.42	15	10.32	-13.64%	145	117,800	1,553,514
2022-02-25	16.36	15.54	16.84	12.68	+10.68%	151	84,200	1,258,880
2022-02-24	17.98	14.04	17.98	12	-23.94%	207	160,700	2,272,826
2022-02-22	17.4	18.46	18.8	16.22	+3.94%	148	64,200	1,107,548
2022-02-21	19	17.76	19.18	17.58	-6.33%	138	131,000	2,388,532
2022-02-18	19.14	18.96	19.26	18.78	-0.84%	75	50,800	965,894
2022-02-17	19.04	19.12	19.3	19.04	-0.73%	27	15,000	287,104
2022-02-16	19	19.26	19.3	19	+0.63%	47	38,100	727,548
2022-02-15	19.36	19.14	19.36	19	-0.21%	51	46,000	877,142
2022-02-14	19	19.18	19.6	18.82	-0.21%	83	44,500	855,234
2022-02-11	19.4	19.22	19.4	19.06	-0.93%	17	16,600	318,576
2022-02-10	19.34	19.4	19.46	19.14	+1.15%	64	44,300	852,610
2022-02-09	19.24	19.18	19.44	18.5	-0.10%	101	77,600	1,469,004
2022-02-08	19.04	19.2	19.2	19	+0.10%	39	7,400	141,318
2022-02-07	19.28	19.18	19.34	18.88	+0.21%	33	12,700	243,016
2022-02-04	19.02	19.14	19.24	18.6	+0.74%	64	36,400	694,544
2022-02-03	19.3	19	19.7	19	-1.86%	59	20,900	403,546
2022-02-02	19.06	19.36	19.36	18.92	+0.83%	46	27,500	525,964
2022-02-01	19.74	19.2	19.76	19	-1.34%	66	37,100	711,848
2022-01-31	19.1	19.46	19.72	19	+2.75%	84	35,400	686,182
2022-01-28	18.9	18.94	19.14	18.9	-0.94%	31	9,700	184,354
2022-01-27	19.06	19.12	19.26	18.5	+0.84%	142	61,500	1,158,962
2022-01-26	19.14	18.96	19.14	18.68	+1.83%	38	9,500	179,482
2022-01-25	18.9	18.62	20.18	18.54	-1.48%	102	54,800	1,042,404
2022-01-24	19.7	18.9	20.06	18.64	-4.06%	143	67,200	1,286,848
2022-01-21	19.4	19.7	19.98	19.4	-1.30%	105	30,300	599,052
2022-01-20	20.18	19.96	20.4	19.52	0.00%	129	105,100	2,089,758
2022-01-19	18.48	19.96	21.2	18.48	+7.89%	190	174,500	3,453,526
2022-01-18	19.62	18.5	19.78	17.9	-5.61%	272	154,400	2,909,256
2022-01-17	19.72	19.6	20.22	19.58	-0.61%	125	70,500	1,401,606
2022-01-14	19.58	19.72	20.5	19.44	+1.13%	406	358,500	7,185,712
2022-01-13	18.74	19.5	20.4	18.74	+1.04%	406	237,900	4,697,884
2022-01-12	18.8	19.3	19.38	18.68	+1.58%	181	74,400	1,413,288
2022-01-11	18.5	19	19.04	18.28	+2.26%	108	56,900	1,065,664
2022-01-10	18.3	18.58	18.98	18.2	+2.31%	162	76,700	1,432,532
2022-01-06	18.3	18.16	18.38	18	-0.77%	47	22,300	406,948
2022-01-05	18.1	18.3	19.2	18	+1.67%	317	194,500	3,618,740
2022-01-04	17.96	18	18.08	17.7	+0.22%	48	17,600	316,120
2022-01-03	17.78	17.96	17.98	17.78	0.00%	54	15,600	279,208

Архив котировок акции RZSB по годам

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