ТНС энерго Ярославль
YRSB
766 ₽ +2.13% ↑История котировок YRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 766 | 766 | 796 | 752 | +2.13% | 60 | 1,940 | 1,496,500 |
| 2026-04-16 | 744 | 750 | 774 | 744 | +1.35% | 41 | 940 | 711,540 |
| 2026-04-15 | 720 | 740 | 742 | 720 | +2.49% | 24 | 480 | 353,280 |
| 2026-04-14 | 724 | 722 | 734 | 718 | +1.12% | 19 | 260 | 189,300 |
| 2026-04-13 | 734 | 714 | 734 | 704 | -1.65% | 44 | 690 | 494,200 |
| 2026-04-10 | 728 | 726 | 732 | 724 | -1.36% | 10 | 110 | 79,860 |
| 2026-04-09 | 728 | 736 | 738 | 728 | +0.55% | 10 | 360 | 263,680 |
| 2026-04-08 | 738 | 732 | 740 | 732 | -1.08% | 10 | 220 | 162,300 |
| 2026-04-07 | 740 | 740 | 740 | 734 | 0.00% | 14 | 160 | 117,920 |
| 2026-04-06 | 730 | 740 | 740 | 730 | +1.09% | 22 | 400 | 293,860 |
| 2026-04-03 | 730 | 732 | 738 | 730 | +0.27% | 8 | 230 | 168,840 |
| 2026-04-02 | 730 | 730 | 748 | 728 | -1.35% | 27 | 750 | 551,240 |
| 2026-04-01 | 720 | 740 | 740 | 716 | +2.78% | 28 | 560 | 407,220 |
| 2026-03-31 | 734 | 720 | 740 | 718 | -1.91% | 44 | 1,540 | 1,122,680 |
| 2026-03-30 | 750 | 734 | 750 | 728 | -1.08% | 59 | 1,830 | 1,345,060 |
| 2026-03-27 | 748 | 742 | 752 | 738 | -1.33% | 18 | 610 | 453,240 |
| 2026-03-26 | 754 | 752 | 756 | 750 | +0.27% | 11 | 160 | 120,380 |
| 2026-03-25 | 756 | 750 | 766 | 750 | -1.57% | 43 | 610 | 460,720 |
| 2026-03-24 | 766 | 762 | 808 | 750 | -0.78% | 159 | 3,530 | 2,722,140 |
| 2026-03-23 | 766 | 768 | 776 | 766 | +0.26% | 13 | 330 | 253,720 |
| 2026-03-20 | 772 | 766 | 784 | 764 | -0.78% | 57 | 1,420 | 1,094,660 |
| 2026-03-19 | 778 | 772 | 808 | 772 | +0.26% | 63 | 1,280 | 1,000,960 |
| 2026-03-18 | 792 | 770 | 822 | 764 | -2.78% | 177 | 4,130 | 3,236,440 |
| 2026-03-17 | 838 | 792 | 842 | 788 | -5.49% | 219 | 7,980 | 6,479,000 |
| 2026-03-16 | 742 | 838 | 874 | 740 | +13.24% | 678 | 23,730 | 19,202,380 |
| 2026-03-13 | 734 | 740 | 746 | 734 | +0.82% | 21 | 270 | 200,260 |
| 2026-03-12 | 730 | 734 | 740 | 730 | +0.82% | 17 | 440 | 324,300 |
| 2026-03-11 | 734 | 728 | 740 | 728 | -0.82% | 18 | 300 | 220,440 |
| 2026-03-10 | 738 | 734 | 754 | 734 | -3.17% | 48 | 1,430 | 1,055,660 |
| 2026-03-09 | 712 | 758 | 766 | 712 | +6.46% | 45 | 2,750 | 2,008,240 |
| 2026-03-06 | 708 | 712 | 766 | 706 | +0.56% | 190 | 4,680 | 3,413,840 |
| 2026-03-05 | 716 | 708 | 716 | 700 | -1.12% | 38 | 570 | 403,220 |
| 2026-03-04 | 732 | 716 | 734 | 710 | -1.92% | 53 | 960 | 692,820 |
| 2026-03-03 | 746 | 730 | 746 | 722 | -2.14% | 45 | 780 | 570,520 |
| 2026-03-02 | 802 | 746 | 808 | 740 | -8.13% | 151 | 3,040 | 2,326,620 |
| 2026-02-27 | 810 | 812 | 812 | 806 | 0.00% | 3 | 40 | 32,340 |
| 2026-02-26 | 804 | 812 | 812 | 804 | +0.74% | 9 | 160 | 129,760 |
| 2026-02-25 | 806 | 806 | 806 | 806 | +0.25% | 2 | 20 | 16,120 |
| 2026-02-24 | 808 | 804 | 812 | 800 | -1.95% | 26 | 420 | 339,000 |
| 2026-02-20 | 808 | 820 | 820 | 806 | +1.23% | 14 | 160 | 130,020 |
| 2026-02-19 | 856 | 810 | 856 | 790 | -3.34% | 55 | 1,390 | 1,136,800 |
| 2026-02-18 | 826 | 838 | 850 | 824 | +0.96% | 33 | 910 | 760,900 |
| 2026-02-17 | 838 | 830 | 838 | 816 | -0.95% | 10 | 440 | 367,460 |
| 2026-02-16 | 864 | 838 | 864 | 830 | +0.96% | 20 | 230 | 193,080 |
| 2026-02-13 | 824 | 830 | 882 | 816 | +1.47% | 173 | 6,410 | 5,412,740 |
| 2026-02-12 | 824 | 818 | 826 | 818 | 0.00% | 6 | 80 | 65,720 |
| 2026-02-11 | 824 | 818 | 826 | 818 | -0.73% | 18 | 220 | 180,960 |
| 2026-02-10 | 818 | 824 | 824 | 816 | +0.49% | 12 | 400 | 327,800 |
| 2026-02-09 | 822 | 820 | 830 | 812 | +0.99% | 34 | 1,050 | 866,600 |
| 2026-02-06 | 824 | 812 | 824 | 812 | -1.46% | 7 | 140 | 114,160 |
| 2026-02-05 | 806 | 824 | 830 | 796 | +1.73% | 51 | 1,000 | 808,780 |
| 2026-02-04 | 842 | 810 | 842 | 808 | -4.26% | 26 | 440 | 361,800 |
| 2026-02-03 | 848 | 846 | 850 | 842 | +0.24% | 12 | 230 | 194,780 |
| 2026-02-02 | 850 | 844 | 852 | 840 | +0.48% | 21 | 840 | 708,700 |
| 2026-01-30 | 856 | 840 | 856 | 838 | -2.33% | 23 | 370 | 312,260 |
| 2026-01-29 | 868 | 860 | 868 | 860 | 0.00% | 13 | 170 | 146,520 |
| 2026-01-28 | 870 | 860 | 876 | 858 | -0.23% | 20 | 370 | 319,920 |
| 2026-01-27 | 840 | 862 | 874 | 840 | +2.62% | 56 | 810 | 695,840 |
| 2026-01-26 | 848 | 840 | 852 | 838 | -0.94% | 30 | 660 | 555,840 |
| 2026-01-23 | 852 | 848 | 852 | 844 | +1.19% | 7 | 170 | 144,160 |
| 2026-01-22 | 834 | 838 | 846 | 832 | -0.24% | 19 | 330 | 277,880 |
| 2026-01-21 | 842 | 840 | 854 | 830 | +0.24% | 19 | 460 | 386,420 |
| 2026-01-20 | 844 | 838 | 850 | 836 | -0.95% | 36 | 440 | 370,220 |
| 2026-01-19 | 818 | 846 | 882 | 816 | +2.17% | 65 | 1,680 | 1,408,020 |
| 2026-01-16 | 818 | 828 | 840 | 812 | +1.22% | 29 | 410 | 336,780 |
| 2026-01-15 | 804 | 818 | 818 | 804 | +0.49% | 8 | 80 | 64,780 |
| 2026-01-14 | 820 | 814 | 820 | 804 | -0.97% | 9 | 160 | 129,600 |
| 2026-01-13 | 822 | 822 | 822 | 804 | -1.20% | 21 | 560 | 456,540 |
| 2026-01-12 | 842 | 832 | 842 | 822 | -1.42% | 25 | 830 | 695,880 |
| 2026-01-09 | 852 | 844 | 860 | 844 | -0.94% | 23 | 700 | 595,460 |
| 2026-01-08 | 832 | 852 | 864 | 832 | +1.67% | 25 | 490 | 414,760 |
| 2026-01-06 | 804 | 838 | 846 | 804 | +4.23% | 53 | 760 | 630,780 |
| 2026-01-05 | 796 | 804 | 804 | 792 | 0.00% | 15 | 310 | 247,240 |