ТНС энерго Ярославль
YRSBP
202 ₽ -1.94% ↓История котировок YRSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-28 | 79.1 | 79.1 | 79.1 | 79.1 | -6.94% | 1 | 100 | 7,910 |
| 2015-12-23 | 80.4 | 85 | 88.7 | 80.4 | +8.97% | 5 | 112,700 | 9,585,630 |
| 2015-12-22 | 78 | 78 | 78 | 78 | -0.76% | 1 | 100 | 7,800 |
| 2015-12-18 | 80.7 | 78.6 | 80.7 | 78.6 | +0.26% | 2 | 200 | 15,930 |
| 2015-12-16 | 80 | 78.4 | 81 | 78.4 | -2.00% | 3 | 1,200 | 95,940 |
| 2015-12-15 | 76.4 | 80 | 80 | 76.4 | +6.67% | 5 | 500 | 39,290 |
| 2015-12-09 | 75.1 | 75 | 75.1 | 75 | -5.66% | 2 | 1,100 | 82,510 |
| 2015-12-04 | 78 | 79.5 | 79.5 | 78 | +4.61% | 2 | 113,000 | 8,981,700 |
| 2015-12-03 | 76 | 76 | 76 | 76 | -2.56% | 1 | 87,600 | 6,657,600 |
| 2015-12-01 | 78 | 78 | 78 | 78 | +1.30% | 1 | 100 | 7,800 |
| 2015-11-27 | 78 | 77 | 78 | 77 | -1.28% | 2 | 1,800 | 139,600 |
| 2015-11-19 | 78 | 78 | 78 | 78 | +2.63% | 1 | 100 | 7,800 |
| 2015-11-18 | 79 | 76 | 79 | 74 | -3.92% | 16 | 15,000 | 1,145,000 |
| 2015-11-10 | 79.1 | 79.1 | 79.1 | 79.1 | +0.13% | 1 | 100 | 7,910 |
| 2015-11-03 | 79 | 79 | 79 | 79 | -7.06% | 1 | 500 | 39,500 |
| 2015-11-02 | 85 | 85 | 85 | 85 | +7.59% | 1 | 200 | 17,000 |
| 2015-10-27 | 79 | 79 | 79 | 79 | -1.25% | 2 | 300 | 23,700 |
| 2015-10-21 | 80 | 80 | 80 | 80 | +3.90% | 2 | 2,000 | 160,000 |
| 2015-10-12 | 80 | 77 | 80 | 77 | -3.75% | 2 | 1,200 | 95,400 |
| 2015-10-09 | 80 | 80 | 80 | 80 | 0.00% | 2 | 1,100 | 88,000 |
| 2015-10-02 | 80 | 80 | 80 | 80 | +3.90% | 1 | 100 | 8,000 |
| 2015-09-24 | 77 | 77 | 77 | 77 | -3.75% | 3 | 800 | 61,600 |
| 2015-09-22 | 75 | 80 | 80 | 75 | +10.34% | 4 | 32,000 | 2,480,210 |
| 2015-09-11 | 72.5 | 72.5 | 72.5 | 72.5 | +2.11% | 1 | 32,900 | 2,385,250 |
| 2015-09-10 | 71 | 71 | 71 | 71 | +1.43% | 1 | 31,300 | 2,222,300 |
| 2015-09-07 | 70 | 70 | 70 | 70 | +2.79% | 1 | 100 | 7,000 |
| 2015-09-03 | 68.1 | 68.1 | 68.1 | 68.1 | -1.45% | 1 | 100 | 6,810 |
| 2015-09-02 | 69.1 | 69.1 | 69.1 | 69.1 | +3.13% | 1 | 300 | 20,730 |
| 2015-08-31 | 67 | 67 | 67 | 67 | -4.29% | 1 | 100 | 6,700 |
| 2015-08-28 | 67 | 70 | 70 | 67 | +4.48% | 2 | 2,200 | 150,700 |
| 2015-08-27 | 67 | 67 | 67 | 66.9 | 0.00% | 4 | 3,900 | 261,290 |
| 2015-08-21 | 67 | 67 | 67 | 67 | 0.00% | 2 | 1,300 | 87,100 |
| 2015-08-19 | 67 | 67 | 67 | 65 | +63.41% | 5 | 1,300 | 86,900 |
| 2015-08-14 | 41 | 41 | 41 | 41 | -37.88% | 1 | 200 | 8,200 |
| 2015-08-11 | 67 | 66 | 67 | 66 | -0.90% | 2 | 1,100 | 72,700 |
| 2015-08-07 | 60 | 66.6 | 66.6 | 60 | +10.63% | 3 | 300 | 19,320 |
| 2015-07-24 | 60 | 60.2 | 60.2 | 60 | -21.82% | 3 | 3,200 | 192,360 |
| 2015-07-23 | 77 | 77 | 77 | 77 | +16.49% | 1 | 100 | 7,700 |
| 2015-07-16 | 66.1 | 66.1 | 66.1 | 66.1 | +10.17% | 1 | 100 | 6,610 |
| 2015-07-10 | 62.5 | 60 | 62.5 | 60 | -3.38% | 4 | 2,800 | 170,500 |
| 2015-07-07 | 62.1 | 62.1 | 62.1 | 62.1 | +0.16% | 1 | 900 | 55,890 |
| 2015-07-06 | 60 | 62 | 62.1 | 60 | +3.33% | 4 | 6,000 | 371,680 |
| 2015-07-01 | 65 | 60 | 65 | 60 | 0.00% | 2 | 10,200 | 662,000 |
| 2015-06-24 | 60 | 60 | 60 | 60 | 0.00% | 1 | 200 | 12,000 |
| 2015-06-16 | 60 | 60 | 60 | 60 | +12.15% | 1 | 100 | 6,000 |
| 2015-05-20 | 53.5 | 53.5 | 53.5 | 53.5 | 0.00% | 1 | 100 | 5,350 |
| 2015-05-19 | 53.5 | 53.5 | 53.5 | 53.5 | +18.89% | 3 | 300 | 16,050 |
| 2015-05-06 | 45 | 45 | 45 | 45 | +12.22% | 1 | 100 | 4,500 |
| 2015-05-05 | 40.1 | 40.1 | 40.1 | 40.1 | -19.80% | 1 | 100 | 4,010 |
| 2015-04-29 | 50 | 50 | 50 | 50 | +21.95% | 4 | 1,100 | 55,000 |
| 2015-04-22 | 41 | 41 | 41 | 41 | -8.89% | 1 | 100 | 4,100 |
| 2015-04-21 | 45 | 45 | 45 | 45 | -4.26% | 2 | 1,000 | 45,000 |
| 2015-04-20 | 49 | 47 | 49 | 47 | +14.63% | 2 | 200 | 9,600 |
| 2015-04-17 | 45 | 41 | 45 | 41 | -12.77% | 2 | 200 | 8,600 |
| 2015-04-16 | 49 | 47 | 49 | 47 | +4.44% | 2 | 2,900 | 141,300 |
| 2015-04-08 | 45 | 45 | 45 | 45 | -10.00% | 1 | 300 | 13,500 |
| 2015-04-06 | 45 | 50 | 50 | 45 | 0.00% | 4 | 900 | 44,000 |
| 2015-03-31 | 50 | 50 | 50 | 50 | 0.00% | 5 | 1,300 | 65,000 |
| 2015-03-27 | 50 | 50 | 50 | 50 | 0.00% | 4 | 400 | 20,000 |
| 2015-03-23 | 50 | 50 | 50 | 50 | +6.38% | 1 | 100 | 5,000 |
| 2015-03-11 | 47 | 47 | 47 | 47 | +4.44% | 1 | 100 | 4,700 |
| 2015-03-06 | 45 | 45 | 45 | 45 | -4.26% | 1 | 100 | 4,500 |
| 2015-02-16 | 45 | 47 | 47 | 45 | -14.55% | 2 | 200 | 9,200 |
| 2015-02-10 | 55 | 55 | 55 | 55 | 0.00% | 1 | 100 | 5,500 |
| 2015-02-09 | 50 | 55 | 55 | 50 | +37.50% | 3 | 300 | 15,500 |
| 2015-02-04 | 40 | 40 | 40 | 40 | -0.25% | 5 | 2,600 | 104,000 |
| 2015-01-26 | 40.1 | 40.1 | 40.1 | 40.1 | -27.09% | 1 | 100 | 4,010 |
| 2015-01-23 | 45 | 55 | 55 | 45 | +37.50% | 2 | 200 | 10,000 |
| 2015-01-13 | 43 | 40 | 43 | 40 | 0.00% | 7 | 4,600 | 186,100 |