ТНС энерго Ярославль
YRSBP
202.5 ₽ +1.76% ↑История котировок YRSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 196 | 202.5 | 206 | 196 | +1.76% | 93 | 5,380 | 1,088,385 |
| 2026-04-16 | 197 | 199 | 203.5 | 196 | +2.58% | 43 | 1,860 | 369,710 |
| 2026-04-15 | 195 | 194 | 198.5 | 190.5 | -0.51% | 51 | 4,980 | 968,675 |
| 2026-04-14 | 189 | 195 | 195.5 | 189 | +3.72% | 36 | 2,880 | 559,960 |
| 2026-04-13 | 192 | 188 | 192.5 | 186 | -3.09% | 51 | 2,220 | 419,690 |
| 2026-04-10 | 196.5 | 194 | 197 | 189.5 | -1.52% | 45 | 3,080 | 591,500 |
| 2026-04-09 | 195 | 197 | 197 | 194 | +0.25% | 13 | 1,940 | 377,190 |
| 2026-04-08 | 195 | 196.5 | 196.5 | 195 | +0.77% | 4 | 40 | 7,815 |
| 2026-04-07 | 197 | 195 | 197 | 190 | -0.51% | 38 | 3,690 | 713,420 |
| 2026-04-06 | 191.5 | 196 | 198.5 | 191.5 | +0.26% | 21 | 1,290 | 254,165 |
| 2026-04-03 | 195.5 | 195.5 | 197.5 | 195.5 | -0.51% | 10 | 130 | 25,470 |
| 2026-04-02 | 198 | 196.5 | 199 | 182 | -1.75% | 227 | 11,880 | 2,283,165 |
| 2026-04-01 | 197.5 | 200 | 200 | 197.5 | +1.01% | 11 | 130 | 25,905 |
| 2026-03-31 | 204.5 | 198 | 206 | 195 | -3.41% | 104 | 4,540 | 908,085 |
| 2026-03-30 | 201.5 | 205 | 207.5 | 197 | +2.24% | 42 | 4,050 | 814,640 |
| 2026-03-27 | 200.5 | 200.5 | 200.5 | 198 | +0.25% | 9 | 130 | 25,900 |
| 2026-03-26 | 202.5 | 200 | 202.5 | 200 | -1.23% | 20 | 1,110 | 223,590 |
| 2026-03-25 | 204 | 202.5 | 208 | 202.5 | -1.46% | 50 | 3,350 | 681,895 |
| 2026-03-24 | 196.5 | 205.5 | 219.5 | 190 | +5.12% | 457 | 29,810 | 6,083,135 |
| 2026-03-23 | 199 | 195.5 | 203 | 195.5 | -2.01% | 40 | 1,410 | 279,470 |
| 2026-03-20 | 194 | 199.5 | 208 | 192.5 | +2.57% | 188 | 11,030 | 2,213,935 |
| 2026-03-19 | 202.5 | 194.5 | 204 | 190.5 | -2.99% | 173 | 7,590 | 1,489,425 |
| 2026-03-18 | 199 | 200.5 | 211 | 198 | +1.26% | 160 | 10,040 | 2,061,135 |
| 2026-03-17 | 209.5 | 198 | 209.5 | 196.5 | -4.81% | 257 | 23,410 | 4,742,620 |
| 2026-03-16 | 195.5 | 208 | 219.5 | 195 | +6.39% | 813 | 55,860 | 11,696,035 |
| 2026-03-13 | 194 | 195.5 | 195.5 | 194 | +0.77% | 9 | 890 | 173,205 |
| 2026-03-12 | 195 | 194 | 197 | 194 | +0.52% | 28 | 1,100 | 215,680 |
| 2026-03-11 | 191.5 | 193 | 198.5 | 191.5 | +1.58% | 51 | 3,040 | 591,785 |
| 2026-03-10 | 189.5 | 190 | 191 | 189.5 | -0.52% | 8 | 1,530 | 291,015 |
| 2026-03-09 | 189.5 | 191 | 192 | 189 | +0.79% | 16 | 1,350 | 257,825 |
| 2026-03-06 | 189.5 | 189.5 | 194 | 189 | 0.00% | 64 | 3,930 | 752,425 |
| 2026-03-05 | 188.5 | 189.5 | 189.5 | 188.5 | +1.34% | 5 | 80 | 15,120 |
| 2026-03-04 | 189 | 187 | 189 | 187 | +0.27% | 24 | 1,390 | 261,225 |
| 2026-03-03 | 191 | 186.5 | 191 | 186.5 | -1.84% | 38 | 1,550 | 292,065 |
| 2026-03-02 | 202 | 190 | 202 | 190 | -5.94% | 132 | 11,130 | 2,174,260 |
| 2026-02-27 | 201.5 | 202 | 202 | 199.5 | +0.50% | 13 | 400 | 80,435 |
| 2026-02-26 | 202 | 201 | 203 | 200.5 | +0.25% | 14 | 280 | 56,545 |
| 2026-02-25 | 200.5 | 200.5 | 200.5 | 200.5 | -0.25% | 5 | 1,270 | 254,635 |
| 2026-02-24 | 201.5 | 201 | 203.5 | 200.5 | -1.23% | 14 | 490 | 98,790 |
| 2026-02-20 | 202.5 | 203.5 | 203.5 | 202 | +0.74% | 22 | 1,360 | 275,430 |
| 2026-02-19 | 199 | 202 | 208 | 199 | +1.00% | 33 | 2,030 | 408,660 |
| 2026-02-18 | 198.5 | 200 | 201 | 198 | 0.00% | 10 | 780 | 155,455 |
| 2026-02-17 | 198 | 200 | 200 | 198 | 0.00% | 6 | 490 | 97,770 |
| 2026-02-16 | 199 | 200 | 200.5 | 197.5 | +0.50% | 14 | 560 | 111,890 |
| 2026-02-13 | 202 | 199 | 208 | 198 | -1.49% | 101 | 9,740 | 1,960,570 |
| 2026-02-12 | 202 | 202 | 202 | 198.5 | +1.25% | 7 | 220 | 44,310 |
| 2026-02-11 | 199.5 | 199.5 | 202.5 | 198.5 | 0.00% | 20 | 820 | 164,305 |
| 2026-02-10 | 197.5 | 199.5 | 200 | 197.5 | +1.01% | 15 | 1,430 | 282,680 |
| 2026-02-09 | 200.5 | 197.5 | 201 | 196 | -0.75% | 30 | 1,330 | 263,525 |
| 2026-02-06 | 202.5 | 199 | 204.5 | 195 | -1.73% | 70 | 4,140 | 821,700 |
| 2026-02-05 | 204.5 | 202.5 | 208 | 202.5 | -2.41% | 25 | 740 | 151,150 |
| 2026-02-04 | 214 | 207.5 | 214 | 204 | -1.89% | 58 | 2,290 | 481,075 |
| 2026-02-03 | 213 | 211.5 | 216 | 210.5 | -1.86% | 25 | 1,600 | 340,920 |
| 2026-02-02 | 209.5 | 215.5 | 215.5 | 209.5 | +2.86% | 49 | 940 | 199,710 |
| 2026-01-30 | 213 | 209.5 | 214.5 | 206 | 0.00% | 48 | 3,340 | 707,320 |
| 2026-01-29 | 209 | 209.5 | 214.5 | 209 | +0.48% | 39 | 1,390 | 293,930 |
| 2026-01-28 | 208 | 208.5 | 214.5 | 208 | -0.48% | 41 | 1,970 | 416,450 |
| 2026-01-27 | 200 | 209.5 | 216 | 200 | +3.97% | 75 | 2,190 | 461,925 |
| 2026-01-26 | 204 | 201.5 | 206 | 201.5 | -1.23% | 39 | 1,030 | 209,635 |
| 2026-01-23 | 201 | 204 | 205.5 | 201 | +0.25% | 27 | 850 | 173,660 |
| 2026-01-22 | 200 | 203.5 | 209 | 197.5 | +2.01% | 102 | 2,920 | 596,390 |
| 2026-01-21 | 196 | 199.5 | 200 | 196 | +1.01% | 41 | 1,540 | 306,190 |
| 2026-01-20 | 199 | 197.5 | 199 | 196 | -0.25% | 29 | 890 | 175,190 |
| 2026-01-19 | 195.5 | 198 | 199 | 195.5 | +1.02% | 48 | 2,310 | 457,050 |
| 2026-01-16 | 193.5 | 196 | 198 | 193.5 | +1.55% | 35 | 1,440 | 283,590 |
| 2026-01-15 | 190 | 193 | 198 | 188 | +3.49% | 98 | 8,980 | 1,738,030 |
| 2026-01-14 | 190.5 | 186.5 | 194 | 186.5 | -2.61% | 29 | 1,510 | 285,235 |
| 2026-01-13 | 192 | 191.5 | 194.5 | 191.5 | -0.52% | 26 | 1,780 | 343,305 |
| 2026-01-12 | 189.5 | 192.5 | 196 | 189.5 | +1.85% | 50 | 2,070 | 400,290 |
| 2026-01-09 | 191.5 | 189 | 192.5 | 189 | -0.26% | 42 | 2,330 | 445,455 |
| 2026-01-08 | 189 | 189.5 | 192 | 189 | -0.52% | 32 | 1,770 | 336,925 |
| 2026-01-06 | 182 | 190.5 | 192.5 | 182 | +1.33% | 72 | 4,310 | 812,585 |
| 2026-01-05 | 183 | 188 | 188 | 181 | 0.00% | 34 | 1,770 | 326,925 |