ТНС энерго Ярославль

YRSBP

202 ₽ -1.94% ↓

История котировок YRSBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	87	88.5	89	86.5	+0.57%	15	1,310	114,300
2019-12-27	88.5	88	88.5	86	0.00%	5	190	16,710
2019-12-26	87.5	88	88	87	+1.73%	11	440	38,640
2019-12-25	86.5	86.5	86.5	86.5	-1.70%	1	30	2,595
2019-12-24	90	88	90	86.5	-1.68%	10	240	21,115
2019-12-23	88.5	89.5	89.5	88	0.00%	7	150	13,340
2019-12-20	90.5	89.5	90.5	88	+1.13%	4	80	7,185
2019-12-19	96.5	88.5	96.5	86	-0.56%	27	1,320	115,245
2019-12-18	87.5	89	96	87.5	+1.14%	41	1,530	141,295
2019-12-17	89.5	88	90	88	-1.12%	14	730	64,805
2019-12-16	87.5	89	89.5	87.5	+1.14%	8	190	16,675
2019-12-13	87.5	88	90	87.5	-0.56%	7	520	45,855
2019-12-12	87.5	88.5	91	87.5	-3.28%	13	420	37,750
2019-12-11	89	91.5	91.5	88	+4.57%	24	1,040	93,630
2019-12-10	88.5	87.5	89	86	-3.85%	44	1,770	153,930
2019-12-09	93.5	91	93.5	86.5	-2.15%	80	2,020	181,150
2019-12-06	89.5	93	93.5	87	+7.51%	89	1,800	163,665
2019-12-05	89	86.5	90.5	86.5	0.00%	13	190	16,910
2019-12-04	88	86.5	89	85.5	-3.35%	17	270	23,460
2019-12-03	90	89.5	90	86.5	+1.70%	23	310	27,440
2019-12-02	86.5	88	89.5	86.5	0.00%	7	100	8,825
2019-11-29	88	88	88	85.5	0.00%	5	60	5,225
2019-11-28	87.5	88	88	87.5	+0.57%	2	20	1,755
2019-11-27	85.5	87.5	88	85.5	-0.57%	10	100	8,720
2019-11-26	87.5	88	88	87	+1.73%	15	510	44,555
2019-11-25	85.5	86.5	87.5	85.5	+0.58%	13	140	12,150
2019-11-22	88	86	88	84.5	0.00%	31	450	38,370
2019-11-21	86	86	88	85	+1.18%	28	510	43,745
2019-11-20	87.5	85	95	85	-1.16%	217	5,980	538,455
2019-11-19	86	86	86	86	+1.78%	1	20	1,720
2019-11-18	85	84.5	87	84.5	-2.87%	11	180	15,355
2019-11-15	87.5	87	87.5	87	+2.96%	7	150	13,110
2019-11-14	86	84.5	86	84.5	-1.74%	4	170	14,515
2019-11-13	86.5	86	86.5	84	+2.99%	16	460	39,615
2019-11-12	85	83.5	85.5	83	-1.76%	25	760	63,575
2019-11-11	85.5	85	87	81.5	+1.19%	25	810	68,130
2019-11-08	84.5	84	87	84	-1.18%	18	410	34,955
2019-11-07	84	85	87.5	83.5	-1.16%	25	470	40,495
2019-11-06	87	86	88	83.5	-1.15%	90	3,590	308,605
2019-11-05	88.5	87	114	85	+2.35%	472	15,820	1,494,510
2019-11-01	87.5	85	88.5	85	-3.95%	18	570	49,525
2019-10-31	87.5	88.5	89.5	86	+3.51%	19	690	60,920
2019-10-30	84.5	85.5	85.5	83	0.00%	26	510	42,720
2019-10-28	86.5	85.5	87.5	84	+1.18%	29	440	37,810
2019-10-25	85	84.5	86.5	83	-0.59%	27	510	43,295
2019-10-24	86	85	86.5	82.5	-1.73%	27	400	33,780
2019-10-23	87	86.5	87	86	0.00%	4	80	6,915
2019-10-22	88.5	86.5	88.5	86.5	-0.57%	9	210	18,400
2019-10-21	89	87	89.5	84	0.00%	9	100	8,735
2019-10-18	86.5	87	87.5	86	0.00%	18	460	39,995
2019-10-17	84	87	88.5	82	+3.57%	39	700	60,445
2019-10-16	82.5	84	84	82	+1.20%	18	320	26,560
2019-10-15	84.5	83	84.5	82	-2.35%	38	1,150	95,660
2019-10-14	83.5	85	85	83.5	+0.59%	10	290	24,265
2019-10-11	84.5	84.5	86	82	-1.74%	29	460	38,770
2019-10-10	84.5	86	89.5	84.5	+1.18%	18	660	57,205
2019-10-09	88	85	99.5	83.5	-0.58%	38	1,040	93,225
2019-10-08	85.5	85.5	88	84	-1.72%	25	770	65,540
2019-10-07	85.5	87	91	84.5	-0.57%	60	2,520	226,255
2019-10-04	94	87.5	94	85.5	-6.42%	71	3,070	266,965
2019-10-03	99	93.5	99	89.5	-0.53%	57	1,190	110,065
2019-10-02	117	94	117	92.5	-20.00%	585	17,480	1,767,765
2019-10-01	81	117.5	117.5	81	+39.88%	643	41,100	4,659,210
2019-09-30	84.5	84	86	83.5	+2.44%	17	360	30,675
2019-09-27	82.5	82	82.5	82	0.00%	2	20	1,645
2019-09-26	86.5	82	88	81.5	-1.20%	24	660	54,385
2019-09-25	87	83	87.5	82	-1.19%	38	840	70,110
2019-09-24	88	84	99.5	84	-2.33%	184	7,740	701,095
2019-09-23	88.5	86	88.5	86	-1.15%	11	340	29,950
2019-09-20	86	87	87	85	+2.96%	12	220	18,965
2019-09-19	86.5	84.5	86.5	80.5	-0.59%	37	1,140	94,645
2019-09-18	91.5	85	95	80	-5.56%	79	4,390	378,760
2019-09-17	108	90	109	84.5	-13.46%	210	10,140	924,195
2019-09-16	77	104	109	77	+30.82%	597	26,970	2,716,330
2019-09-13	79.5	79.5	79.5	79.5	+1.27%	1	10	795
2019-09-12	78.5	78.5	78.5	78.5	0.00%	1	10	785
2019-09-10	78.5	78.5	78.5	78.5	0.00%	1	10	785
2019-09-09	79	78.5	79	78.5	+0.64%	2	20	1,575
2019-09-06	78	78	78	78	0.00%	1	10	780
2019-09-05	77	78	78.5	77	-0.64%	13	300	23,230
2019-09-04	100	78.5	100	76.5	+1.95%	34	760	60,275
2019-09-03	78	77	78.5	75.5	-3.75%	56	820	63,095
2019-08-27	80	80	80.5	77.5	+6.67%	16	1,600	127,150
2019-08-26	75	75	75	75	-3.23%	1	100	7,500
2019-08-06	77.5	77.5	77.5	77.5	+0.65%	2	300	23,250
2019-08-05	75	77	78.5	75	-2.53%	21	2,300	173,700
2019-08-02	79	79	79	79	-3.07%	1	100	7,900
2019-07-30	76.5	81.5	82	76.5	-2.40%	7	700	55,100
2019-07-26	83.5	83.5	83.5	80	+3.73%	3	300	24,700
2019-07-25	84	80.5	84	80.5	-0.62%	2	200	16,450
2019-07-23	80.5	81	82.5	79.5	+5.88%	12	1,500	121,450
2019-07-18	85	76.5	85	75	-1.29%	6	600	46,950
2019-07-17	79	77.5	79	77.5	-0.64%	2	400	31,150
2019-07-12	75	78	78	74	+2.63%	3	300	22,700
2019-07-11	79	76	79.5	75	-2.56%	4	400	30,950
2019-07-10	79	78	79	78	+2.63%	2	200	15,700
2019-07-09	77	76	79	76	-1.30%	11	2,100	161,050
2019-07-08	77	77	77	77	0.00%	1	100	7,700
2019-07-03	74.5	77	77	74.5	+1.32%	2	200	15,150
2019-07-02	76	76	76	76	+3.40%	1	100	7,600
2019-06-28	73	73.5	73.5	72.5	-1.34%	3	300	21,900
2019-06-26	75	74.5	75	73	+2.76%	7	700	52,150
2019-06-24	72.5	72.5	72.5	72.5	-2.03%	2	200	14,500
2019-06-20	76	74	76	74	0.00%	2	200	15,000
2019-06-19	72.5	74	74	72	-2.63%	6	600	43,700
2019-06-17	74	76	76	74	-1.30%	3	500	37,800
2019-06-13	72	77	77	72	+6.21%	5	600	44,950
2019-06-11	72.5	72.5	72.5	72.5	-0.68%	1	100	7,250
2019-06-07	75	73	78	72.5	-1.35%	12	2,700	199,250
2019-06-03	73	74	74	73	-0.67%	2	200	14,700
2019-05-29	74.5	74.5	74.5	74.5	-2.61%	1	100	7,450
2019-05-24	75.5	76.5	76.5	75.5	+2.00%	2	200	15,200
2019-05-23	79	75	79	75	-1.96%	4	400	30,900
2019-05-22	80.5	76.5	80.5	73	-10.00%	27	3,400	260,600
2019-05-21	80	85	85	80	+5.59%	2	300	24,500
2019-05-20	76	80.5	90	72.5	-5.29%	16	2,200	175,050
2019-05-17	80	85	88.5	62	-8.11%	25	3,100	248,350
2019-05-14	92.5	92.5	92.5	92.5	0.00%	1	100	9,250
2019-05-10	97	92.5	109.5	92.5	-1.60%	5	800	79,000
2019-05-07	84.5	94	94	84.5	-2.08%	3	300	26,450
2019-05-06	99.5	96	99.5	96	+2.13%	2	200	19,550
2019-04-30	92	94	94	92	-1.05%	2	200	18,600
2019-04-29	95	95	95	95	-1.04%	2	200	19,000
2019-04-26	106	96	106	96	-4.00%	6	600	59,100
2019-04-25	106	100	113	99	+4.17%	33	4,000	422,300
2019-04-24	100	96	107	96	+1.05%	28	3,300	335,100
2019-04-23	96	95	97	95	-4.04%	5	500	47,900
2019-04-22	97	99	105	94	-2.94%	24	2,700	267,800
2019-04-19	101	102	115	100	+0.99%	48	6,100	661,800
2019-04-18	115	101	115	100	-9.82%	29	3,400	360,200
2019-04-17	110	112	117	94	+21.74%	61	7,200	794,900
2019-04-04	94	92	94	88	-3.16%	4	400	36,800
2019-04-03	95	95	95	95	-1.04%	1	100	9,500
2019-04-02	96	96	97	96	-4.95%	3	300	28,900
2019-04-01	98	101	101	98	+5.21%	2	200	19,900
2019-03-28	101	96	101	96	-16.52%	3	300	29,800
2019-03-27	130	115	140	104	-12.21%	14	2,500	312,200
2019-03-26	140	131	151	102	+19.09%	23	9,300	1,275,600
2019-03-25	86	110	135	86	+8.91%	35	7,400	777,600
2019-03-22	78	101	101	77	+29.49%	77	9,500	831,000
2019-03-21	78	78	78	76	+5.41%	3	300	23,200
2019-03-06	69	74	75	69	+1.37%	5	500	36,300
2019-03-05	72	73	73	72	0.00%	2	300	21,700
2019-03-04	74	73	74	71	-3.95%	9	1,100	79,000
2019-02-26	74	76	78	74	0.00%	4	400	30,200
2019-02-22	74	76	80	73	-2.56%	6	600	46,300
2019-02-21	76	78	78	72	-1.27%	13	1,600	119,300
2019-02-20	76	79	86	76	-1.25%	29	3,200	264,800
2019-02-19	91	80	107	78	-9.09%	112	14,700	1,344,000
2019-02-18	71	88	96	71	+22.22%	97	11,700	1,007,900
2019-02-12	75	72	75	69	-2.70%	7	800	58,600
2019-02-11	72	74	74	70	+12.12%	9	900	65,100
2019-02-07	66	66	66	66	-2.94%	2	200	13,200
2019-02-06	69	68	69	68	+3.03%	2	200	13,700
2019-01-31	61	66	66	61	-4.35%	3	300	19,300
2019-01-28	68	69	69	68	+1.47%	2	800	55,100
2019-01-25	68	68	68	68	-1.45%	2	200	13,600
2019-01-24	73	69	73	69	+1.47%	5	500	35,000
2019-01-23	68	68	68	68	0.00%	5	500	34,000
2019-01-22	62	68	68	62	+7.94%	7	800	51,500
2019-01-21	63	63	63	63	-5.97%	1	100	6,300
2019-01-18	64	67	68	64	-4.29%	9	1,100	72,300
2019-01-08	67	70	70	67	0.00%	6	800	55,200

Архив котировок акции YRSBP по годам

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