ТНС энерго Ярославль
YRSBP
163 ₽ +1.24% ↑История котировок YRSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 166 | 163 | 166 | 161 | +1.24% | 37 | 1,260 | 204,395 |
| 2026-07-16 | 176 | 161 | 176 | 158.5 | -9.04% | 162 | 9,880 | 1,642,785 |
| 2026-07-15 | 179.5 | 177 | 187.5 | 170.5 | -0.56% | 108 | 9,200 | 1,658,480 |
| 2026-07-14 | 177 | 178 | 178 | 176 | +1.14% | 28 | 990 | 175,905 |
| 2026-07-13 | 171.5 | 176 | 176 | 171.5 | +2.03% | 29 | 380 | 66,035 |
| 2026-07-10 | 171 | 172.5 | 173.5 | 171 | +2.68% | 22 | 700 | 120,725 |
| 2026-07-09 | 174 | 168 | 177 | 168 | -1.47% | 59 | 1,060 | 183,185 |
| 2026-07-08 | 160.5 | 170.5 | 175 | 157.5 | +4.60% | 164 | 9,460 | 1,570,700 |
| 2026-07-07 | 164 | 163 | 164 | 160 | -0.61% | 19 | 2,090 | 338,155 |
| 2026-07-06 | 165.5 | 164 | 166.5 | 160 | -1.80% | 58 | 2,250 | 368,285 |
| 2026-07-03 | 166 | 167 | 178 | 154.5 | +1.83% | 261 | 12,220 | 2,054,890 |
| 2026-07-02 | 160.5 | 164 | 197 | 160 | +1.55% | 436 | 15,140 | 2,662,130 |
| 2026-07-01 | 158 | 161.5 | 162.5 | 157.5 | +3.19% | 31 | 760 | 121,125 |
| 2026-06-30 | 157 | 156.5 | 163 | 156.5 | -0.63% | 80 | 3,870 | 619,195 |
| 2026-06-29 | 155.5 | 157.5 | 161.5 | 149 | +1.29% | 166 | 12,830 | 1,999,635 |
| 2026-06-26 | 166.5 | 155.5 | 166.5 | 154.5 | -6.04% | 98 | 3,160 | 498,275 |
| 2026-06-25 | 174 | 165.5 | 182 | 162.5 | -14.47% | 337 | 13,090 | 2,251,325 |
| 2026-06-24 | 188 | 193.5 | 195.5 | 187.5 | -1.02% | 135 | 5,570 | 1,067,090 |
| 2026-06-23 | 187 | 195.5 | 195.5 | 183.5 | +2.89% | 72 | 2,330 | 447,340 |
| 2026-06-22 | 196 | 190 | 201 | 190 | -3.06% | 134 | 5,040 | 977,910 |
| 2026-06-19 | 197 | 196 | 201 | 194 | -0.51% | 80 | 2,210 | 436,450 |
| 2026-06-18 | 195.5 | 197 | 201 | 191 | +0.51% | 160 | 5,700 | 1,124,045 |
| 2026-06-17 | 194 | 196 | 200.5 | 194 | +0.77% | 49 | 1,150 | 226,265 |
| 2026-06-16 | 195 | 194.5 | 197 | 194 | -1.02% | 30 | 540 | 105,830 |
| 2026-06-15 | 195.5 | 196.5 | 197 | 193 | +0.77% | 55 | 1,990 | 389,305 |
| 2026-06-11 | 192.5 | 195 | 195 | 192 | +0.52% | 21 | 280 | 54,020 |
| 2026-06-10 | 188 | 194 | 194.5 | 187.5 | +2.92% | 60 | 1,960 | 373,555 |
| 2026-06-09 | 191 | 188.5 | 194 | 180 | -1.31% | 154 | 4,420 | 826,285 |
| 2026-06-08 | 196.5 | 191 | 196.5 | 191 | -1.55% | 61 | 1,280 | 248,420 |
| 2026-06-05 | 195 | 194 | 196.5 | 194 | -0.51% | 23 | 500 | 97,445 |
| 2026-06-04 | 197.5 | 195 | 201.5 | 194 | -3.23% | 98 | 4,490 | 878,420 |
| 2026-06-03 | 199 | 201.5 | 202 | 196 | -0.25% | 55 | 1,850 | 367,960 |
| 2026-06-02 | 193 | 202 | 203.5 | 193 | +3.59% | 103 | 2,740 | 541,195 |
| 2026-06-01 | 191 | 195 | 195 | 191 | +1.83% | 48 | 2,250 | 434,770 |
| 2026-05-29 | 193 | 191.5 | 195.5 | 191 | -1.54% | 51 | 1,960 | 376,310 |
| 2026-05-28 | 197.5 | 194.5 | 199.5 | 190 | -2.26% | 135 | 4,390 | 852,405 |
| 2026-05-27 | 198 | 199 | 199.5 | 197 | 0.00% | 23 | 470 | 93,290 |
| 2026-05-26 | 197.5 | 199 | 200 | 196.5 | -0.25% | 45 | 1,710 | 337,915 |
| 2026-05-25 | 204.5 | 199.5 | 204.5 | 197.5 | -0.99% | 105 | 3,440 | 687,360 |
| 2026-05-22 | 201.5 | 201.5 | 207.5 | 201.5 | -0.49% | 73 | 3,250 | 662,930 |
| 2026-05-21 | 199 | 202.5 | 205 | 199 | +1.25% | 36 | 700 | 142,050 |
| 2026-05-20 | 203.5 | 200 | 207 | 198 | -2.91% | 63 | 1,520 | 306,585 |
| 2026-05-19 | 204.5 | 206 | 208.5 | 202 | -0.96% | 69 | 3,190 | 658,415 |
| 2026-05-18 | 207.5 | 208 | 208.5 | 202 | +0.97% | 158 | 10,220 | 2,096,975 |
| 2026-05-15 | 199 | 206 | 209 | 199 | +3.52% | 165 | 7,690 | 1,573,485 |
| 2026-05-14 | 205 | 199 | 205.5 | 198 | -2.93% | 288 | 9,830 | 1,977,760 |
| 2026-05-13 | 200 | 205 | 235 | 200 | +2.24% | 1327 | 59,890 | 12,959,705 |
| 2026-05-12 | 197.5 | 200.5 | 202.5 | 197.5 | +0.75% | 40 | 1,290 | 260,340 |
| 2026-05-11 | 196.5 | 199 | 200.5 | 193.5 | +2.58% | 43 | 880 | 173,955 |
| 2026-05-08 | 196 | 194 | 199 | 194 | -2.02% | 63 | 2,320 | 455,555 |
| 2026-05-07 | 191 | 198 | 210 | 191 | +3.94% | 229 | 6,670 | 1,343,625 |
| 2026-05-06 | 189.5 | 190.5 | 198 | 189.5 | -0.26% | 42 | 1,130 | 218,395 |
| 2026-05-05 | 187.5 | 191 | 197.5 | 187.5 | -1.29% | 34 | 1,640 | 315,060 |
| 2026-05-04 | 196 | 193.5 | 196 | 187 | +0.52% | 67 | 1,970 | 375,340 |
| 2026-04-30 | 198 | 192.5 | 198 | 192.5 | -1.53% | 13 | 1,320 | 256,970 |
| 2026-04-29 | 192 | 195.5 | 195.5 | 192 | +1.56% | 30 | 730 | 141,200 |
| 2026-04-28 | 194 | 192.5 | 196.5 | 190.5 | -3.02% | 30 | 1,930 | 373,015 |
| 2026-04-27 | 196 | 198.5 | 199.5 | 193 | -0.75% | 44 | 1,410 | 276,210 |
| 2026-04-24 | 201.5 | 200 | 205.5 | 197 | -1.96% | 35 | 2,620 | 526,090 |
| 2026-04-23 | 203 | 204 | 205 | 200.5 | +1.75% | 20 | 910 | 184,520 |
| 2026-04-22 | 197 | 200.5 | 204 | 197 | +1.52% | 39 | 2,420 | 487,575 |
| 2026-04-21 | 199 | 197.5 | 205 | 197 | -0.75% | 30 | 1,410 | 284,010 |
| 2026-04-20 | 200 | 199 | 204 | 198.5 | -1.73% | 36 | 2,930 | 586,010 |
| 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 |