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)
2020-12-30	89	89.5	92.5	87.5	+1.13%	38	1,220	108,445
2020-12-29	89	88.5	89	87.5	-0.56%	10	1,730	152,230
2020-12-28	89.5	89	92.5	88.5	-2.20%	29	2,760	246,880
2020-12-25	90.5	91	91	89	+1.68%	8	1,960	175,955
2020-12-24	89.5	89.5	89.5	89.5	-1.65%	2	970	86,815
2020-12-23	90	91	91	88	+1.11%	12	2,000	178,585
2020-12-22	89	90	90	87.5	-0.55%	7	1,910	169,575
2020-12-21	88.5	90.5	90.5	88	+2.26%	12	1,880	167,775
2020-12-18	91	88.5	91	88.5	-2.21%	9	1,870	167,395
2020-12-17	88.5	90.5	91	88	+2.84%	19	1,990	178,630
2020-12-16	89.5	88	89.5	88	-1.68%	10	1,230	108,455
2020-12-15	88	89.5	90.5	88	0.00%	10	710	63,680
2020-12-14	90.5	89.5	90.5	88	+0.56%	10	2,350	208,615
2020-12-11	91	89	91	88.5	0.00%	8	580	51,365
2020-12-10	90	89	91	89	-0.56%	13	1,260	112,225
2020-12-09	88.5	89.5	89.5	87	+2.29%	14	2,440	216,460
2020-12-08	90	87.5	90	85	-4.37%	93	4,290	374,260
2020-12-07	91	91.5	91.5	90.5	-0.54%	5	2,330	212,015
2020-12-04	93	92	93	90	+1.66%	11	2,580	235,330
2020-12-03	91.5	90.5	93	90	-1.63%	24	2,630	239,945
2020-12-02	90.5	92	92	88.5	-0.54%	5	2,290	206,690
2020-12-01	89	92.5	93	88	-0.54%	39	3,410	308,480
2020-11-30	93	93	93	89.5	+1.09%	9	2,000	182,095
2020-11-27	91	92	93	91	+1.66%	15	1,000	92,170
2020-11-26	91	90.5	91	89	0.00%	4	2,140	192,220
2020-11-25	89	90.5	91	89	-0.55%	9	2,050	183,945
2020-11-24	91	91	91	88	+1.11%	11	1,860	166,230
2020-11-23	88	90	90	88	0.00%	10	1,650	146,850
2020-11-20	89	90	90	89	+1.12%	7	250	22,420
2020-11-19	89.5	89	89.5	88	-0.56%	5	1,210	107,105
2020-11-18	87.5	89.5	89.5	87.5	0.00%	8	1,290	114,110
2020-11-17	88	89.5	89.5	88	0.00%	4	1,180	104,725
2020-11-16	89.5	89.5	89.5	88	0.00%	5	1,220	108,275
2020-11-13	87.5	89.5	89.5	87.5	+0.56%	6	1,120	99,465
2020-11-12	87.5	89	89.5	87.5	0.00%	5	1,040	92,000
2020-11-11	86.5	89	89	86.5	-1.11%	6	1,030	91,155
2020-11-10	90.5	90	90.5	87	-0.55%	4	1,380	122,930
2020-11-09	88	90.5	90.5	86.5	+4.02%	11	830	74,300
2020-11-06	87	87	87	87	0.00%	1	10	870
2020-11-05	90.5	87	90.5	87	0.00%	28	2,820	250,175
2020-11-03	87.5	87	89.5	86.5	-1.14%	28	2,190	192,505
2020-11-02	86	88	89	84.5	+2.33%	28	1,160	100,795
2020-10-30	86	86	86	86	-1.15%	1	10	860
2020-10-29	89.5	87	90	87	+0.58%	6	70	6,245
2020-10-27	88	86.5	92.5	86.5	-1.70%	23	390	35,295
2020-10-26	88	88	88	88	-1.12%	2	20	1,760
2020-10-23	89	89	89	89	+0.56%	3	50	4,450
2020-10-22	91.5	88.5	93.5	88.5	-2.75%	16	2,570	239,140
2020-10-21	91	91	91	90	0.00%	3	30	2,720
2020-10-20	91	91	91	91	+1.68%	1	10	910
2020-10-19	86.5	89.5	89.5	86	+4.07%	8	710	62,075
2020-10-16	87	86	87	86	-1.15%	5	50	4,315
2020-10-15	89	87	89	87	-2.79%	6	60	5,295
2020-10-14	89	89.5	89.5	88	+1.13%	7	530	46,675
2020-10-13	86	88.5	88.5	86	-0.56%	2	30	2,630
2020-10-12	86	89	90.5	86	-1.66%	23	660	58,620
2020-10-08	90	90.5	90.5	88	+0.56%	9	260	23,220
2020-10-07	88.5	90	93	86.5	+4.65%	45	1,210	108,630
2020-10-06	86.5	86	86.5	86	0.00%	2	100	8,645
2020-10-05	87	86	93	85.5	-1.71%	56	1,320	117,725
2020-10-02	84.5	87.5	93	84	+3.55%	87	3,770	333,320
2020-10-01	85.5	84.5	87	84.5	-1.17%	12	430	36,495
2020-09-30	86	85.5	86	85.5	-0.58%	2	30	2,570
2020-09-29	87	86	87	85	-1.71%	7	550	47,280
2020-09-28	85	87.5	87.5	85	-1.13%	14	380	32,500
2020-09-25	89	88.5	89	88.5	+0.57%	3	70	6,200
2020-09-24	88	88	89	88	0.00%	3	30	2,650
2020-09-23	88	88	88.5	88	+1.15%	5	240	21,145
2020-09-22	89	87	89	87	0.00%	8	350	30,890
2020-09-18	84	87	89	84	-1.14%	9	130	11,170
2020-09-17	88.5	88	88.5	88	0.00%	2	20	1,765
2020-09-16	86.5	88	88.5	84	+1.15%	26	720	61,465
2020-09-15	86.5	87	88	86.5	-1.14%	5	280	24,375
2020-09-14	85.5	88	89	85.5	0.00%	11	210	18,220
2020-09-10	87.5	88	88	87.5	+0.57%	4	100	8,790
2020-09-09	87.5	87.5	87.5	87.5	0.00%	2	30	2,625
2020-09-08	87.5	87.5	87.5	87.5	-1.13%	1	10	875
2020-09-07	88	88.5	88.5	88	+0.57%	2	120	10,615
2020-09-04	87	88	89	85.5	0.00%	19	1,000	86,310
2020-09-03	89	88	89	88	-0.56%	6	280	24,775
2020-09-02	88.5	88.5	88.5	88.5	+0.57%	3	90	7,965
2020-09-01	87.5	88	92	85.5	-1.12%	58	3,010	261,355
2020-08-31	91.5	89	91.5	87.5	-2.73%	32	1,300	115,775
2020-08-28	93.5	91.5	93.5	91.5	-2.14%	15	650	60,020
2020-08-27	95	93.5	95	93.5	-1.58%	3	120	11,305
2020-08-26	94	95	95	94	+1.06%	4	70	6,620
2020-08-25	94.5	94	94.5	94	-2.59%	12	300	28,260
2020-08-24	96.5	96.5	96.5	95.5	0.00%	7	200	19,200
2020-08-21	95	96.5	97	94	+0.52%	12	270	25,680
2020-08-20	97	96	98	96	-1.54%	12	350	33,745
2020-08-19	97.5	97.5	99.5	95.5	-2.99%	44	2,250	218,195
2020-08-18	97	100.5	104	96.5	+3.61%	139	8,850	884,265
2020-08-17	94	97	103.5	93	+3.19%	165	32,640	3,234,655
2020-08-14	93.5	94	96	92	-2.08%	48	2,070	192,735
2020-08-13	94	96	96.5	92.5	+3.78%	40	1,420	134,075
2020-08-12	92.5	92.5	94.5	91	+0.54%	33	5,930	549,155
2020-08-11	91	92	93	90	+1.66%	43	3,340	305,535
2020-08-10	90.5	90.5	91	89	-0.55%	29	1,170	105,815
2020-08-07	88.5	91	93	88.5	-2.15%	53	3,400	307,280
2020-08-06	89	93	93.5	88	+4.49%	89	10,990	993,955
2020-08-05	89	89	90	83	+0.56%	52	3,170	274,345
2020-08-04	88.5	88.5	88.5	88.5	0.00%	2	120	10,620
2020-08-03	89	88.5	90	88	-0.56%	15	800	71,050
2020-07-31	88	89	89.5	88	+3.49%	5	70	6,185
2020-07-30	90.5	86	90.5	86	-2.82%	16	970	86,655
2020-07-29	90	88.5	90	86.5	+1.14%	9	180	15,985
2020-07-28	87	87.5	87.5	87	+1.16%	5	50	4,360
2020-07-27	87.5	86.5	90	85.5	-0.57%	43	2,780	245,510
2020-07-24	87	87	87	87	0.00%	16	230	20,010
2020-07-23	89.5	87	90.5	85	0.00%	90	12,870	1,133,845
2020-07-22	90.5	87	92	85.5	+0.58%	135	45,430	4,008,410
2020-07-21	89.5	86.5	89.5	86.5	0.00%	55	41,500	3,695,095
2020-07-20	88.5	86.5	92	86.5	-2.26%	109	56,800	5,027,155
2020-07-17	84	88.5	90	84	+2.91%	129	35,440	3,101,770
2020-07-16	87	86	88.5	83.5	-1.71%	21	930	79,950
2020-07-15	83	87.5	87.5	83	+0.57%	7	120	10,200
2020-07-13	87.5	87	87.5	87	0.00%	6	250	21,815
2020-07-10	87.5	87	89.5	87	+1.16%	12	350	30,780
2020-07-09	86	86	86	86	0.00%	2	130	11,180
2020-07-08	85.5	86	86	84.5	-0.58%	10	160	13,600
2020-07-07	86.5	86.5	87	86.5	-1.70%	3	60	5,205
2020-07-06	88.5	88	89.5	87	0.00%	29	3,330	294,055
2020-07-03	87	88	88.5	87	+3.53%	12	330	28,885
2020-07-02	87	85	90.5	85	-2.30%	59	4,990	440,340
2020-06-30	86.5	87	90.5	84	-1.14%	54	2,640	227,160
2020-06-29	87	88	89	87	-1.12%	24	850	74,700
2020-06-26	93	89	93	86.5	-2.20%	48	2,200	196,340
2020-06-25	86	91	93	86	+5.81%	163	12,140	1,110,205
2020-06-23	85	86	91.5	85	+1.18%	92	28,790	2,530,220
2020-06-22	85	85	89	82	+0.59%	89	14,170	1,234,135
2020-06-19	86	84.5	90	82	-2.87%	89	12,240	1,061,650
2020-06-18	87	87	90	85.5	+2.35%	55	1,310	115,615
2020-06-17	85	85	90	82.5	+1.19%	76	10,490	901,700
2020-06-16	87	84	90	84	-0.59%	61	22,130	1,925,635
2020-06-15	85	84.5	85	84.5	-1.74%	2	20	1,695
2020-06-11	89.5	86	90.5	85	-3.37%	40	1,510	132,550
2020-06-10	87	89	95	83.5	+2.30%	152	11,580	1,042,920
2020-06-09	85.5	87	87	85.5	+1.16%	2	20	1,725
2020-06-08	89.5	86	89.5	86	-0.58%	2	20	1,755
2020-06-05	85	86.5	95.5	85	+2.37%	40	2,720	245,895
2020-06-04	83.5	84.5	85	83.5	-0.59%	8	650	54,390
2020-06-02	85	85	85.5	85	+1.19%	6	100	8,510
2020-06-01	84.5	84	84.5	84	-2.33%	2	20	1,685
2020-05-28	88	86	88	82	-2.27%	49	2,020	171,875
2020-05-27	91	88	91	87.5	0.00%	14	680	59,920
2020-05-26	88	88	88.5	88	-1.12%	6	170	14,975
2020-05-25	87.5	89	90	87.5	-0.56%	14	2,560	226,130
2020-05-22	90	89.5	91	88	+2.29%	5	90	8,120
2020-05-21	87.5	87.5	92	86	-1.69%	29	3,450	308,645
2020-05-20	90.5	89	93	85	0.00%	150	11,670	1,026,550
2020-05-19	76.5	89	95	76.5	+14.10%	481	26,590	2,330,060
2020-05-18	77	78	79	76.5	-0.64%	18	530	41,010
2020-05-15	80	78.5	80	76.5	-2.48%	53	3,000	231,520
2020-05-14	79	80.5	80.5	79	0.00%	12	420	33,680
2020-05-13	80	80.5	81.5	79.5	-1.83%	19	1,390	111,255
2020-05-12	83.5	82	83.5	80.5	-1.80%	27	840	68,320
2020-05-08	82	83.5	104	79	+1.83%	544	27,130	2,507,955
2020-05-07	81	82	83.5	81	+0.61%	12	480	39,895
2020-05-06	78.5	81.5	82.5	78.5	0.00%	4	70	5,685
2020-05-05	81	81.5	81.5	81	-0.61%	2	20	1,625
2020-05-04	81.5	82	82	81.5	+1.23%	3	60	4,905
2020-04-30	83.5	81	84	79.5	-1.82%	34	1,220	98,700
2020-04-29	83.5	82.5	84.5	82.5	-1.79%	24	870	72,645
2020-04-28	84	84	85.5	83	-1.18%	27	1,210	101,445
2020-04-27	81.5	85	89	80.5	+6.25%	147	9,850	833,705
2020-04-24	73	80	85	72.5	+5.26%	190	9,620	776,540
2020-04-23	76	76	76	69.5	-3.80%	150	9,080	651,685
2020-04-22	79	79	79	79	+3.95%	1	10	790
2020-04-21	77.5	76	80.5	73	-5.00%	36	770	58,525
2020-04-20	80	80	80	79	-0.62%	3	30	2,390
2020-04-17	82.5	80.5	82.5	80	-0.62%	4	40	3,250
2020-04-16	79.5	81	81	78.5	+2.53%	5	250	20,180
2020-04-15	79	79	80	78	0.00%	8	80	6,310
2020-04-14	79.5	79	81.5	79	-1.25%	4	50	4,010
2020-04-13	80	80	80	80	+0.63%	1	50	4,000
2020-04-10	79.5	79.5	79.5	79.5	+1.27%	1	20	1,590
2020-04-09	79	78.5	80	77.5	-1.88%	10	180	14,275
2020-04-08	79.5	80	80	78.5	-1.23%	12	150	11,900
2020-04-07	79.5	81	84	79	+1.89%	26	690	56,595
2020-04-06	77.5	79.5	79.5	77.5	+0.63%	8	140	11,070
2020-04-03	75.5	79	79	75.5	+2.60%	6	90	7,035
2020-04-02	74.5	77	81	74.5	-1.28%	23	320	24,540
2020-04-01	70.5	78	79	68.5	+7.59%	34	1,730	132,565
2020-03-31	70.5	72.5	73.5	70	+2.84%	15	200	14,270
2020-03-30	69	70.5	70.5	69	+0.71%	5	140	9,675
2020-03-27	69.5	70	70	69.5	-2.78%	7	180	12,575
2020-03-26	68.5	72	73	65	+6.67%	55	1,320	93,465
2020-03-25	65	67.5	69	63.5	+6.30%	20	470	31,355
2020-03-24	64	63.5	65	62	+2.42%	15	860	54,375
2020-03-23	62	62	62	61	-4.62%	5	110	6,810
2020-03-20	58.5	65	68	58.5	+3.17%	21	370	24,435
2020-03-19	62	63	63	62	+1.61%	4	50	3,140
2020-03-18	60	62	62.5	60	-1.59%	5	70	4,325
2020-03-17	68.5	63	79.5	48	-3.08%	101	4,280	284,805
2020-03-16	68.5	65	68.5	55	-3.70%	41	1,500	90,855
2020-03-13	72	67.5	72	67.5	-6.25%	34	1,670	116,650
2020-03-12	79	72	79	72	-9.43%	23	850	64,365
2020-03-11	81.5	79.5	81.5	78	-0.63%	16	260	20,575
2020-03-10	84	80	84	80	0.00%	8	250	20,230
2020-03-06	82	80	84	80	-4.76%	52	2,730	222,710
2020-03-05	85	84	87.5	82.5	0.00%	14	140	11,825
2020-03-04	89	84	89	83.5	-2.33%	35	770	66,095
2020-03-03	88.5	86	88.5	84	+1.78%	10	140	12,030
2020-03-02	80	84.5	84.5	79.5	+5.63%	24	370	30,585
2020-02-28	88.5	80	88.5	73	-8.05%	68	2,120	171,980
2020-02-27	90	87	90.5	87	0.00%	13	390	34,230
2020-02-26	88	87	88	85	+1.16%	30	1,100	94,735
2020-02-25	91.5	86	91.5	86	-5.49%	52	1,550	136,760
2020-02-21	92	91	93.5	91	0.00%	9	210	19,405
2020-02-20	91	91	92	91	-1.09%	5	50	4,570
2020-02-19	88.5	92	92.5	88.5	+2.79%	15	390	35,720
2020-02-18	92	89.5	92	88.5	-3.24%	67	3,300	295,715
2020-02-17	94.5	92.5	96	91	-3.14%	26	660	61,700
2020-02-14	95.5	95.5	96.5	90.5	+0.53%	22	1,010	94,630
2020-02-13	95	95	95	92	+1.60%	38	1,960	182,545
2020-02-12	94.5	93.5	105.5	91.5	+1.63%	593	28,970	2,868,335
2020-02-11	90.5	92	94	90.5	0.00%	11	630	58,525
2020-02-10	92	92	92	92	-0.54%	1	10	920
2020-02-07	90	92.5	92.5	90	+2.78%	10	280	25,535
2020-02-06	91	90	93.5	90	-2.70%	22	1,000	92,330
2020-02-05	91.5	92.5	92.5	91.5	-1.07%	11	660	60,405
2020-02-04	89.5	93.5	98.5	89.5	+1.08%	62	2,620	241,460
2020-02-03	88	92.5	104	85	+5.71%	393	26,000	2,474,910
2020-01-31	88.5	87.5	105	87.5	+1.16%	179	6,930	657,625
2020-01-30	86.5	86.5	86.5	86.5	-1.70%	1	10	865
2020-01-29	85.5	88	88.5	84	+1.73%	28	680	58,545
2020-01-27	85.5	86.5	90.5	84	-1.14%	26	940	80,720
2020-01-24	87.5	87.5	87.5	87.5	0.00%	3	30	2,625
2020-01-23	88.5	87.5	88.5	87	0.00%	7	80	7,005
2020-01-22	87.5	87.5	87.5	87.5	-0.57%	1	10	875
2020-01-21	87.5	88	90	87	+1.73%	16	1,400	123,675
2020-01-20	87.5	86.5	87.5	86.5	-0.57%	24	380	33,070
2020-01-17	87.5	87	88	87	-1.14%	19	700	61,195
2020-01-16	87.5	88	88	87.5	0.00%	11	460	40,360
2020-01-15	86.5	88	88	86.5	0.00%	9	480	42,055
2020-01-14	87.5	88	88	86	0.00%	21	500	43,375
2020-01-13	88	88	88	87	0.00%	7	100	8,780
2020-01-10	88	88	88	87	-0.56%	4	50	4,390
2020-01-09	88	88.5	90	87.5	+0.57%	17	450	39,915
2020-01-08	87	88	88	86.5	-2.22%	13	180	15,645
2020-01-06	87.5	90	90	87	0.00%	13	420	37,180
2020-01-03	88	90	90	88	0.00%	2	20	1,780

Архив котировок акции YRSBP по годам

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