РЭСК (Рязанская энергетическая сбытовая компания)
RZSB
39 ₽ -0.36% ↓История котировок RZSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 1.3 | 1.3 | 1.31 | 1.3 | -2.26% | 3 | 8,000 | 10,420 |
| 2014-12-29 | 1.44 | 1.33 | 1.48 | 1.32 | +2.31% | 5 | 281,000 | 399,990 |
| 2014-12-26 | 1.35 | 1.3 | 1.35 | 1.3 | -13.33% | 7 | 23,000 | 30,390 |
| 2014-12-25 | 1.36 | 1.5 | 1.5 | 1.36 | +15.38% | 4 | 28,000 | 39,960 |
| 2014-12-24 | 1.35 | 1.3 | 1.35 | 1.3 | -3.70% | 3 | 8,000 | 10,700 |
| 2014-12-22 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | 2 | 3,000 | 4,050 |
| 2014-12-18 | 1.39 | 1.4 | 1.4 | 1.39 | +0.72% | 3 | 12,000 | 16,730 |
| 2014-12-17 | 1.35 | 1.39 | 1.39 | 1.35 | -0.71% | 5 | 21,000 | 28,610 |
| 2014-12-16 | 1.22 | 1.4 | 1.4 | 1.1 | -1.41% | 8 | 20,000 | 24,350 |
| 2014-12-15 | 1.41 | 1.42 | 1.42 | 1.41 | -1.39% | 4 | 8,000 | 11,330 |
| 2014-12-12 | 1.31 | 1.44 | 1.44 | 1.3 | +2.86% | 3 | 3,000 | 4,050 |
| 2014-12-10 | 1.4 | 1.4 | 1.4 | 1.4 | -6.67% | 1 | 10,000 | 14,000 |
| 2014-12-08 | 1.51 | 1.5 | 1.51 | 1.5 | -10.71% | 2 | 11,000 | 16,510 |
| 2014-11-27 | 1.5 | 1.68 | 1.68 | 1.5 | +1.82% | 11 | 32,000 | 51,950 |
| 2014-11-26 | 1.63 | 1.65 | 1.65 | 1.63 | +4.43% | 4 | 18,000 | 29,660 |
| 2014-11-25 | 1.47 | 1.58 | 1.58 | 1.45 | -1.25% | 3 | 7,000 | 10,380 |
| 2014-11-24 | 1.41 | 1.6 | 1.6 | 1.4 | +1.27% | 3 | 3,000 | 4,410 |
| 2014-11-19 | 1.58 | 1.58 | 1.58 | 1.57 | +12.86% | 3 | 16,000 | 25,270 |
| 2014-11-18 | 1.41 | 1.4 | 1.41 | 1.4 | -11.95% | 2 | 10,000 | 14,010 |
| 2014-11-13 | 1.59 | 1.59 | 1.59 | 1.59 | +0.63% | 1 | 1,000 | 1,590 |
| 2014-11-12 | 1.5 | 1.58 | 1.58 | 1.5 | +1.94% | 2 | 2,000 | 3,080 |
| 2014-11-05 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 1 | 6,000 | 9,300 |
| 2014-10-29 | 1.54 | 1.55 | 1.55 | 1.54 | +18.32% | 2 | 5,000 | 7,740 |
| 2014-10-27 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 1 | 1,000 | 1,310 |
| 2014-10-16 | 1.26 | 1.35 | 1.35 | 1.26 | -0.74% | 5 | 1,601,000 | 2,041,350 |
| 2014-10-13 | 1.39 | 1.36 | 1.39 | 1.36 | -2.86% | 4 | 4,000 | 5,520 |
| 2014-10-10 | 1.45 | 1.4 | 1.45 | 1.4 | -6.67% | 4 | 12,000 | 16,860 |
| 2014-10-06 | 1.5 | 1.5 | 1.5 | 1.5 | -6.07% | 1 | 1,000 | 1,500 |
| 2014-09-19 | 1.597 | 1.597 | 1.597 | 1.597 | +3.03% | 1 | 1,000 | 1,597 |
| 2014-09-18 | 1.502 | 1.55 | 1.55 | 1.5 | -3.06% | 6 | 15,000 | 22,603 |
| 2014-09-12 | 1.599 | 1.599 | 1.599 | 1.599 | 0.00% | 1 | 1,000 | 1,599 |
| 2014-09-09 | 1.599 | 1.599 | 1.599 | 1.599 | +6.60% | 2 | 9,000 | 14,391 |
| 2014-09-08 | 1.502 | 1.5 | 1.502 | 1.5 | -9.04% | 2 | 12,000 | 18,008 |
| 2014-09-01 | 1.649 | 1.649 | 1.649 | 1.649 | +3.06% | 1 | 1,000 | 1,649 |
| 2014-08-22 | 1.6 | 1.6 | 1.6 | 1.6 | +3.23% | 1 | 1,000 | 1,600 |
| 2014-08-15 | 1.55 | 1.55 | 1.55 | 1.55 | +3.33% | 1 | 1,000 | 1,550 |
| 2014-08-14 | 1.55 | 1.5 | 1.555 | 1.5 | -10.71% | 5 | 15,000 | 23,111 |
| 2014-08-11 | 1.55 | 1.68 | 1.68 | 1.55 | +7.49% | 5 | 29,000 | 47,800 |
| 2014-08-08 | 1.564 | 1.563 | 1.564 | 1.563 | -2.31% | 3 | 26,000 | 40,652 |
| 2014-08-06 | 1.6 | 1.6 | 1.6 | 1.6 | -0.12% | 1 | 10,000 | 16,000 |
| 2014-07-31 | 1.602 | 1.602 | 1.602 | 1.602 | -5.76% | 1 | 1,000 | 1,602 |
| 2014-07-29 | 1.7 | 1.7 | 1.7 | 1.7 | -10.90% | 6 | 10,000 | 17,000 |
| 2014-07-28 | 1.908 | 1.908 | 1.908 | 1.908 | +10.93% | 2 | 3,000 | 5,724 |
| 2014-07-25 | 1.719 | 1.72 | 1.72 | 1.719 | +7.50% | 2 | 7,000 | 12,039 |
| 2014-07-23 | 1.608 | 1.6 | 1.7 | 1.565 | -5.88% | 5 | 17,000 | 27,669 |
| 2014-07-18 | 1.699 | 1.7 | 1.7 | 1.699 | -0.58% | 2 | 8,000 | 13,595 |
| 2014-07-15 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00% | 1 | 1,000 | 1,710 |
| 2014-07-10 | 1.71 | 1.71 | 1.71 | 1.71 | +3.89% | 1 | 1,000 | 1,710 |
| 2014-07-08 | 1.763 | 1.646 | 1.79 | 1.6 | -6.64% | 8 | 35,000 | 58,717 |
| 2014-07-07 | 1.58 | 1.763 | 1.763 | 1.58 | -0.06% | 5 | 17,000 | 29,787 |
| 2014-06-19 | 1.764 | 1.764 | 1.764 | 1.764 | -7.16% | 1 | 1,000 | 1,764 |
| 2014-06-10 | 1.9 | 1.9 | 1.9 | 1.9 | 0.00% | 1 | 1,000 | 1,900 |