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)
2021-12-30	90.5	91	91	90	0.00%	6	210	19,005
2021-12-29	90.5	91	91	90	+1.11%	13	130	11,800
2021-12-28	91	90	92.5	90	-2.70%	29	650	58,790
2021-12-27	91	92.5	93.5	90	+1.65%	35	860	78,845
2021-12-24	90	91	91	90	+1.68%	6	210	18,970
2021-12-23	90.5	89.5	91	89.5	-1.65%	14	470	42,345
2021-12-22	91.5	91	91.5	90.5	0.00%	3	30	2,730
2021-12-21	90	91	92	90	0.00%	6	100	9,100
2021-12-20	91	91	91	91	+0.55%	6	150	13,650
2021-12-16	91	90.5	91	89	0.00%	12	710	63,425
2021-12-15	89.5	90.5	90.5	89.5	+0.56%	3	30	2,700
2021-12-14	90	90	90	89	0.00%	11	230	20,680
2021-12-13	91.5	90	91.5	90	-1.10%	13	560	50,830
2021-12-10	91.5	91	93	91	-1.09%	13	400	36,675
2021-12-09	93.5	92	93.5	92	-1.60%	5	120	11,055
2021-12-08	91.5	93.5	94.5	91	+2.19%	14	630	58,180
2021-12-07	90.5	91.5	92	90.5	+1.67%	29	1,640	149,295
2021-12-06	90.5	90	90.5	89.5	-1.10%	18	910	81,905
2021-12-03	91	91	91	90.5	0.00%	11	340	30,895
2021-12-02	92	91	92.5	90.5	0.00%	24	430	39,430
2021-12-01	92	91	92	91	-1.09%	3	40	3,650
2021-11-30	92	92	92	92	+0.55%	1	10	920
2021-11-29	91	91.5	91.5	90.5	-0.54%	19	1,380	125,425
2021-11-26	93.5	92	93.5	91	-2.13%	26	840	77,055
2021-11-25	93.5	94	94	93	+0.53%	9	1,130	106,045
2021-11-24	93	93.5	94	92	+1.08%	15	510	47,580
2021-11-23	93.5	92.5	93.5	91	0.00%	32	1,250	114,390
2021-11-22	95	92.5	96	91.5	-1.07%	40	1,250	116,145
2021-11-19	97.5	93.5	102	93.5	-5.08%	108	4,030	386,920
2021-11-18	95	98.5	104	94.5	+3.68%	204	7,730	761,325
2021-11-16	96.5	95	96.5	94	-0.52%	9	100	9,505
2021-11-15	95	95.5	95.5	95	+0.53%	19	270	25,675
2021-11-12	94.5	95	96.5	91.5	+1.06%	65	4,200	395,570
2021-11-11	95.5	94	96	94	-2.08%	31	1,030	97,340
2021-11-10	96.5	96	96.5	95.5	-1.03%	12	250	24,005
2021-11-09	97	97	99	96.5	-2.02%	20	1,340	129,925
2021-11-08	98	99	99	97	0.00%	8	140	13,665
2021-11-05	96.5	99	99	96.5	+2.06%	16	980	95,090
2021-11-03	98	97	99.5	93.5	-1.52%	26	1,380	131,725
2021-11-02	98.5	98.5	99.5	96	-1.50%	24	690	67,885
2021-11-01	100	100	100	97.5	+2.04%	30	690	68,200
2021-10-29	97.5	98	98	94	0.00%	45	1,420	136,050
2021-10-28	99.5	98	99.5	96	-1.01%	54	2,670	260,950
2021-10-27	97	99	104.5	97	+3.13%	174	7,110	717,605
2021-10-26	97	96	99	95	-1.03%	36	830	80,470
2021-10-25	97.5	97	98.5	94.5	+0.52%	30	800	77,575
2021-10-22	96	96.5	99	94	+0.52%	82	3,210	309,365
2021-10-21	103	96	103.5	94.5	-5.88%	79	3,870	377,855
2021-10-20	98	102	102.5	97	+3.55%	53	3,700	369,705
2021-10-19	99.5	98.5	106	97	0.00%	116	4,550	457,310
2021-10-18	100	98.5	100	95	-1.50%	124	5,810	565,490
2021-10-15	102	100	108	100	-1.48%	141	3,590	371,790
2021-10-14	101	101.5	110	100	+1.50%	208	8,870	927,390
2021-10-13	101	100	105	96	+0.50%	260	11,140	1,138,380
2021-10-12	97	99.5	105	94	+5.85%	325	16,600	1,684,405
2021-10-11	95	94	95	93.5	-0.53%	25	990	93,125
2021-10-08	94	94.5	104	93.5	+0.53%	389	19,590	1,938,650
2021-10-07	91	94	98	91	+3.30%	399	15,020	1,421,600
2021-10-06	92.5	91	92.5	89	-1.62%	61	4,060	367,720
2021-10-05	91	92.5	93	91	+1.09%	67	1,690	155,305
2021-10-04	93	91.5	94	91	-1.61%	32	1,530	140,285
2021-10-01	92.5	93	93	92	+0.54%	16	400	37,075
2021-09-30	92.5	92.5	93.5	92	-1.60%	21	330	30,525
2021-09-29	92.5	94	94	92	0.00%	23	520	48,075
2021-09-28	93.5	94	96.5	93	-1.05%	36	1,110	105,150
2021-09-27	93	95	97	92	+0.53%	97	1,960	183,680
2021-09-24	100	94.5	100.5	94	-5.50%	119	2,550	243,450
2021-09-23	92.5	100	105	92.5	+8.70%	695	23,910	2,355,825
2021-09-22	92	92	100.5	91	0.00%	308	13,430	1,279,490
2021-09-21	91.5	92	92.5	91	-1.08%	19	430	39,370
2021-09-20	90	93	96.5	89	+2.76%	177	9,500	883,110
2021-09-17	90	90.5	91	90	-0.55%	5	70	6,320
2021-09-16	90	91	91	89.5	+1.68%	6	140	12,570
2021-09-15	90	89.5	91	89.5	-1.10%	17	560	50,535
2021-09-14	91	90.5	91	89.5	0.00%	19	500	45,170
2021-09-13	90.5	90.5	91	89	0.00%	20	2,250	202,360
2021-09-10	91.5	90.5	92	90.5	-0.55%	22	1,140	103,520
2021-09-09	91.5	91	91.5	90	0.00%	32	1,900	172,185
2021-09-08	91.5	91	92	91	0.00%	16	290	26,490
2021-09-07	92	91	92	90.5	-0.55%	63	2,990	271,610
2021-09-06	91.5	91.5	94	91	+0.55%	54	2,930	271,755
2021-09-03	91.5	91	92	91	-1.09%	25	1,250	113,995
2021-09-02	92.5	92	92.5	91	0.00%	44	1,320	121,195
2021-09-01	92	92	92.5	90.5	0.00%	44	2,900	264,875
2021-08-31	93	92	96	90.5	-0.54%	122	6,850	627,635
2021-08-30	93	92.5	98.5	91	-0.54%	265	13,930	1,299,105
2021-08-27	96	93	111	91.5	-3.63%	1086	72,130	7,232,925
2021-08-26	91	96.5	129	91	+4.32%	2672	131,400	14,611,540
2021-08-25	93	92.5	93	91	-1.07%	8	210	19,395
2021-08-24	93.5	93.5	94	92.5	+2.19%	8	120	11,220
2021-08-23	91	91.5	93.5	91	+1.10%	24	1,480	135,560
2021-08-20	89.5	90.5	90.5	89.5	+0.56%	3	40	3,610
2021-08-19	92	90	92	90	-1.64%	58	1,550	140,980
2021-08-18	91.5	91.5	94.5	91	0.00%	52	5,060	467,895
2021-08-17	91	91.5	91.5	90.5	-0.54%	5	90	8,160
2021-08-13	92	92	92	90	+0.55%	6	150	13,620
2021-08-12	91	91.5	91.5	90.5	-0.54%	6	170	15,445
2021-08-11	92	92	92	92	0.00%	3	150	13,800
2021-08-10	91.5	92	92	91.5	+0.55%	2	50	4,580
2021-08-09	91	91.5	91.5	90	-0.54%	9	130	11,845
2021-08-06	91.5	92	92	91.5	0.00%	5	50	4,590
2021-08-05	92	92	92	92	0.00%	4	40	3,680
2021-08-04	92	92	92	91.5	+2.22%	5	50	4,595
2021-08-03	92	90	92	90	-2.70%	9	540	49,120
2021-08-02	94	92.5	94	91.5	+1.09%	8	100	9,230
2021-07-30	90.5	91.5	92.5	89.5	+1.67%	28	600	54,270
2021-07-29	92	90	94	89.5	-1.10%	27	1,620	148,160
2021-07-28	92	91	92	91	0.00%	2	60	5,510
2021-07-27	90	91	92	90	-1.09%	5	110	10,055
2021-07-26	91	92	92	90	+3.37%	8	130	11,840
2021-07-23	90	89	90.5	89	-1.66%	15	610	54,585
2021-07-22	90.5	90.5	90.5	90.5	-0.55%	1	110	9,955
2021-07-21	90.5	91	91	90.5	+1.11%	3	30	2,725
2021-07-20	90	90	90	90	-0.55%	1	10	900
2021-07-19	90.5	90.5	90.5	89	-1.09%	13	410	36,875
2021-07-16	91.5	91.5	91.5	91.5	+1.10%	3	50	4,575
2021-07-15	91.5	90.5	91.5	90.5	-0.55%	6	160	14,545
2021-07-14	91.5	91	91.5	91	+0.55%	4	290	26,395
2021-07-13	91.5	90.5	92	90.5	-1.09%	4	130	11,850
2021-07-12	91	91.5	91.5	91	+0.55%	3	60	5,480
2021-07-09	92	91	92	90	-1.09%	10	150	13,565
2021-07-08	91	92	92	91	+1.66%	6	220	20,105
2021-07-07	90.5	90.5	91	89.5	0.00%	12	420	37,890
2021-07-06	91.5	90.5	92	90.5	-1.09%	10	260	23,695
2021-07-05	92	91.5	92	89	-0.54%	32	1,100	99,510
2021-07-02	94	92	94	92	0.00%	7	210	19,650
2021-07-01	92	92	92	92	-0.54%	1	10	920
2021-06-30	92.5	92.5	92.5	92	+0.54%	3	40	3,695
2021-06-29	92	92	92.5	92	-1.60%	7	250	23,005
2021-06-28	92	93.5	94	92	+2.19%	5	140	13,105
2021-06-25	92	91.5	92	91.5	0.00%	8	170	15,580
2021-06-24	92	91.5	92	91.5	-0.54%	7	180	16,480
2021-06-23	91.5	92	92.5	91.5	+0.55%	9	160	14,715
2021-06-22	91	91.5	91.5	91	-0.54%	8	170	15,525
2021-06-21	92	92	92	91	-0.54%	6	130	11,870
2021-06-18	92.5	92.5	92.5	92.5	0.00%	3	70	6,475
2021-06-17	92	92.5	95	92	+0.54%	50	1,240	115,060
2021-06-16	93.5	92	93.5	87	-0.54%	52	2,200	198,930
2021-06-15	93.5	92.5	94	92	0.00%	32	1,240	115,305
2021-06-14	92.5	92.5	92.5	92.5	-1.60%	5	210	19,425
2021-06-11	93	94	97	91	-1.05%	56	2,360	220,040
2021-06-10	92.5	95	99	92.5	+3.26%	133	5,060	483,145
2021-06-09	92	92	92	92	0.00%	1	10	920
2021-06-08	92	92	92.5	92	0.00%	7	180	16,640
2021-06-07	92.5	92	92.5	92	0.00%	4	130	12,015
2021-06-04	91.5	92	92	91.5	0.00%	2	20	1,835
2021-06-03	91.5	92	92	91.5	+0.55%	4	210	19,220
2021-06-02	91.5	91.5	92	91.5	-0.54%	9	740	67,760
2021-06-01	91.5	92	92	91.5	0.00%	2	110	10,070
2021-05-31	91.5	92	92	91.5	0.00%	3	90	8,240
2021-05-28	92	92	92	92	0.00%	2	20	1,840
2021-05-27	91.5	92	92	91.5	+1.10%	53	690	63,470
2021-05-26	91	91	91	91	-0.55%	2	80	7,280
2021-05-24	91.5	91.5	91.5	91.5	0.00%	2	20	1,830
2021-05-21	91.5	91.5	91.5	91.5	0.00%	2	80	7,320
2021-05-20	91.5	91.5	91.5	91.5	+0.55%	2	110	10,065
2021-05-19	91.5	91	91.5	91	-1.09%	7	270	24,690
2021-05-18	92	92	92	92	0.00%	24	240	22,080
2021-05-17	92	92	92	91.5	0.00%	6	150	13,750
2021-05-14	92.5	92	92.5	91	+0.55%	11	280	25,645
2021-05-13	92	91.5	92	91.5	-0.54%	4	60	5,495
2021-05-12	92	92	92	91.5	+0.55%	9	160	14,680
2021-05-11	92	91.5	92.5	91.5	-0.54%	17	510	46,880
2021-05-10	92	92	92	92	+1.10%	4	90	8,280
2021-05-07	91.5	91	92	91	-1.09%	5	70	6,400
2021-05-06	91	92	92	91	+0.55%	15	760	69,880
2021-05-05	91.5	91.5	92	90.5	0.00%	14	240	21,930
2021-05-04	91.5	91.5	91.5	91	0.00%	10	380	34,720
2021-04-30	92	91.5	92	90.5	-1.08%	57	1,440	131,170
2021-04-29	92.5	92.5	93	91.5	0.00%	19	610	56,030
2021-04-28	92	92.5	92.5	91.5	+0.54%	23	580	53,445
2021-04-27	92	92	93	91	0.00%	16	860	79,110
2021-04-26	92	92	92.5	91	-0.54%	22	770	70,545
2021-04-23	92	92.5	92.5	91.5	+0.54%	3	90	8,300
2021-04-22	92.5	92	92.5	90.5	-1.08%	23	890	81,195
2021-04-21	92	93	93	91.5	+1.09%	8	410	37,875
2021-04-20	92	92	92	91.5	+0.55%	9	370	34,035
2021-04-19	91.5	91.5	93	90	-0.54%	43	2,020	184,785
2021-04-16	92.5	92	92.5	91	0.00%	22	660	60,360
2021-04-15	92.5	92	93	92	-0.54%	9	140	12,955
2021-04-14	92.5	92.5	93	92	+0.54%	18	290	26,860
2021-04-13	92.5	92	94	92	0.00%	27	810	75,425
2021-04-12	91.5	92	96.5	91.5	+1.10%	135	5,270	492,530
2021-04-09	92.5	91	92.5	91	-1.09%	4	80	7,305
2021-04-08	92.5	92	92.5	90.5	+0.55%	24	1,000	91,295
2021-04-07	92	91.5	92.5	91.5	-0.54%	9	300	27,605
2021-04-06	92	92	92.5	92	0.00%	6	100	9,205
2021-04-05	92.5	92	92.5	91.5	0.00%	7	80	7,375
2021-04-02	93	92	94	90	-1.08%	54	1,750	159,155
2021-04-01	93	93	93.5	92	+1.09%	15	1,360	125,195
2021-03-31	93	92	93	92	-1.08%	10	130	12,030
2021-03-30	93	93	93	92.5	0.00%	8	220	20,435
2021-03-29	92.5	93	93.5	92.5	+1.09%	17	480	44,615
2021-03-26	93.5	92	93.5	91.5	-0.54%	9	100	9,195
2021-03-25	92	92.5	92.5	91.5	+0.54%	14	450	41,270
2021-03-24	93	92	98	89.5	-1.08%	201	7,960	734,815
2021-03-23	92.5	93	93	92	+1.64%	12	520	48,305
2021-03-22	90.5	91.5	93.5	90.5	0.00%	25	560	51,360
2021-03-19	91.5	91.5	92	91	-1.08%	9	140	12,805
2021-03-18	92	92.5	92.5	91	+0.54%	31	410	37,635
2021-03-17	98.5	92	100	90.5	-4.17%	231	11,520	1,067,410
2021-03-16	92	96	105.5	92	+4.35%	1232	64,350	6,350,475
2021-03-15	89.5	92	92	89.5	+0.55%	17	300	27,330
2021-03-12	90	91.5	91.5	89	0.00%	14	570	51,170
2021-03-11	92	91.5	92	90	+1.10%	15	970	87,660
2021-03-10	93	90.5	93.5	90.5	-0.55%	3	40	3,675
2021-03-09	89.5	91	93	89.5	+0.55%	15	490	44,930
2021-03-05	89	90.5	92	89	-1.63%	12	590	53,225
2021-03-04	92	92	92	89	-2.13%	44	1,550	139,455
2021-03-02	94	94	94.5	91.5	+1.08%	9	240	22,370
2021-03-01	93	93	93	93	+0.54%	5	120	11,160
2021-02-26	92	92.5	93.5	92	-0.54%	5	60	5,560
2021-02-25	93.5	93	93.5	93	0.00%	6	270	25,240
2021-02-24	93	93	93	93	-0.53%	1	10	930
2021-02-22	92	93.5	94.5	92	0.00%	21	350	32,780
2021-02-20	93.5	93.5	94	92.5	+0.54%	36	1,730	161,345
2021-02-19	90.5	93	99	90.5	+1.09%	96	3,930	370,215
2021-02-18	91.5	92	92.5	91	-1.08%	17	620	56,775
2021-02-17	92	93	93	91.5	0.00%	16	620	56,980
2021-02-16	94	93	94	92	-1.06%	20	320	29,575
2021-02-15	93.5	94	95	93.5	+2.17%	28	890	83,730
2021-02-12	92.5	92	92.5	91	-1.60%	37	2,080	190,755
2021-02-11	94.5	93.5	96	91.5	+0.54%	44	1,930	180,810
2021-02-10	94	93	95	93	-0.53%	21	500	46,825
2021-02-09	94	93.5	94.5	93	-0.53%	58	2,450	229,135
2021-02-08	95	94	98	93	0.00%	110	6,660	630,995
2021-02-05	93.5	94	98	93	-1.05%	136	9,800	932,230
2021-02-04	96.5	95	127	93.5	-0.52%	887	35,240	3,727,005
2021-02-03	96	95.5	97	94.5	-0.52%	20	1,280	122,075
2021-02-02	93.5	96	96.5	93.5	+1.05%	28	490	46,670
2021-02-01	91.5	95	95	91.5	+3.26%	70	3,440	322,075
2021-01-29	93	92	99	91.5	0.00%	200	13,210	1,250,570
2021-01-28	91	92	92.5	91	-0.54%	12	520	47,700
2021-01-27	92	92.5	92.5	90.5	-0.54%	25	970	88,620
2021-01-26	91	93	93.5	91	+0.54%	29	1,460	135,075
2021-01-25	91.5	92.5	92.5	91	0.00%	30	1,480	135,140
2021-01-22	93	92.5	93.5	91.5	-0.54%	76	2,440	225,195
2021-01-21	93	93	95	91	+1.09%	160	13,010	1,203,710
2021-01-20	96.5	92	98.5	91	-2.13%	351	16,690	1,552,955
2021-01-19	90.5	94	113.5	90	+4.44%	2198	130,810	13,273,700
2021-01-18	90	90	90.5	90	0.00%	9	1,340	120,615
2021-01-15	90	90	90.5	89.5	0.00%	30	1,750	157,360
2021-01-14	91	90	91	90	-1.10%	40	2,380	214,905
2021-01-13	91.5	91	91.5	90	-1.62%	101	6,660	603,505
2021-01-12	98	92.5	98.5	91	-6.09%	452	33,080	3,096,695
2021-01-11	90	98.5	102.5	89.5	+8.24%	692	46,530	4,514,900
2021-01-08	90	91	94	88.5	+1.68%	82	3,710	338,240
2021-01-06	89	89.5	91	89	-1.10%	8	1,460	131,400
2021-01-05	90	90.5	91	89	+0.56%	8	1,470	131,980
2021-01-04	90	90	90	89	0.00%	3	30	2,690

Архив котировок акции YRSBP по годам

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