РЭСК (Рязанская энергетическая сбытовая компания)

RZSB

  39 ₽  -0.36% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. РЭСК
  5. История котировок
  6. 2020

История котировок RZSB

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-309.789.789.869.68+0.82%4324,500237,936
2020-12-299.79.79.99.520.00%5238,500375,410
2020-12-289.69.79.989.24+2.97%12966,200639,292
2020-12-259.249.429.589.24+0.21%4694,200886,844
2020-12-249.669.49.669.4+0.64%267,60071,966
2020-12-239.69.349.69.34-0.85%2619,200181,040
2020-12-229.389.429.469.38+0.21%2426,200246,632
2020-12-219.549.49.549.36-0.84%249,20086,822
2020-12-189.529.489.649.4+0.42%4742,000398,710
2020-12-179.59.449.549.42+0.21%2418,800177,856
2020-12-169.429.429.469.42+0.21%195,70053,776
2020-12-159.529.49.529.32-1.05%3912,700119,638
2020-12-149.569.59.569.5-0.63%2025,600243,996
2020-12-119.669.569.79.48-0.83%3015,100144,542
2020-12-109.729.649.729.58+0.84%146,10058,636
2020-12-099.69.569.649.5-0.42%2512,300117,896
2020-12-089.69.69.629.5-0.62%4225,200240,212
2020-12-079.79.669.749.46+0.42%3813,500130,002
2020-12-049.529.629.669.480.00%3119,900189,504
2020-12-039.569.629.669.52+0.21%154,60044,020
2020-12-029.629.69.669.54-1.03%2631,400301,664
2020-12-019.549.79.89.54+0.83%2410,20099,306
2020-11-309.549.629.669.52-0.21%8411,700111,994
2020-11-279.69.649.829.58+0.21%269,40090,822
2020-11-269.89.629.989.62-1.43%2515,100147,902
2020-11-259.729.769.849.6+1.46%4758,700572,244
2020-11-249.749.629.749.540.00%2413,000125,370
2020-11-239.79.629.79.54+0.21%2714,400138,220
2020-11-209.99.69.99.5-1.03%5529,500283,510
2020-11-199.689.79.889.52+0.21%4047,000456,004
2020-11-189.649.689.989.52+0.21%4617,200166,824
2020-11-179.769.669.989.54-0.82%7360,400589,350
2020-11-169.689.749.99.54+2.31%8071,200692,186
2020-11-139.449.529.789.44+0.85%8241,500398,228
2020-11-129.289.449.569.28+1.29%6960,000566,910
2020-11-119.269.329.429.2+0.43%3013,400125,080
2020-11-109.169.289.449.06+2.20%7354,100501,392
2020-11-099.169.089.229+0.89%3247,700436,246
2020-11-069.1499.168.94-1.53%5437,500338,728
2020-11-058.949.149.168.94+0.44%227,60068,942
2020-11-0399.19.129+1.56%2614,900135,132
2020-11-0298.969.028.9-1.10%184,30038,646
2020-10-308.99.069.088.64+0.89%6742,400377,088
2020-10-298.988.989.048.86+0.90%4428,800256,896
2020-10-2898.998.8-0.45%6345,500401,696
2020-10-279.128.949.148.86-1.54%4334,800313,928
2020-10-269.429.0810.268.84-5.22%576494,3004,566,144
2020-10-238.849.589.98.84+7.64%584606,5005,795,912
2020-10-228.848.98.98.8-1.33%238,70076,784
2020-10-218.769.029.028.76+0.22%91,50013,324
2020-10-208.999.028.74+1.12%157,30064,636
2020-10-198.968.99.048.84+0.23%149,60086,046
2020-10-168.888.888.948.84-1.11%2013,600121,200
2020-10-158.988.988.988.84-0.22%246,60058,978
2020-10-149.0299.029-0.22%41,90017,124
2020-10-139.069.029.089.02-0.66%31,1009,964
2020-10-129.089.089.19.02+0.89%133,60032,604
2020-10-099.0699.128.98-1.32%184,70042,452
2020-10-089.029.129.149.02+0.88%135,80052,560
2020-10-079.19.049.19.04+0.22%22001,814
2020-10-068.969.029.128.96-0.22%219,80088,492
2020-10-058.829.049.18.82-0.44%214,50040,550
2020-10-029.029.089.088.9+0.44%3729,000261,304
2020-10-019.19.049.19.04-0.88%113,50031,748
2020-09-309.069.129.149.06+0.66%1214,800134,250
2020-09-299.169.069.169+0.22%2715,200137,520
2020-09-289.189.049.29.04-1.74%2712,600114,970
2020-09-259.29.29.249.18+0.88%81,70015,658
2020-09-249.229.129.229.12-0.87%227,00064,262
2020-09-239.229.29.289.2-0.86%125,30048,962
2020-09-229.169.289.289.14+0.87%84,20038,580
2020-09-219.289.29.329.06-0.65%5021,900200,928
2020-09-189.469.269.469.26-2.53%4226,900249,590
2020-09-179.39.59.59.28+2.15%3032,100300,084
2020-09-169.349.39.369.22-0.43%216,00055,680
2020-09-159.269.349.349.22+0.65%2848,600453,106
2020-09-149.349.289.349.280.00%61,50013,998
2020-09-119.329.289.329.22+0.22%124,70043,566
2020-09-109.39.269.349.24+0.22%229,70089,928
2020-09-099.269.249.329.22-0.43%157,20066,652
2020-09-089.269.289.289.24-0.22%43,50032,392
2020-09-079.349.39.369.24+0.43%2259,600554,664
2020-09-049.289.269.389.24-0.22%239,60089,118
2020-09-039.39.289.389.26-0.85%3928,000260,286
2020-09-029.49.369.449.34+0.21%1922,900215,106
2020-09-019.39.349.429.280.00%3031,000289,190
2020-08-319.49.349.59.34+0.21%1212,000112,940
2020-08-289.349.329.469.28-1.06%3237,000346,900
2020-08-279.369.429.429.3+0.43%1937,000345,560
2020-08-269.369.389.59.32+0.43%1827,000253,580
2020-08-259.329.349.449.3-1.27%2134,000318,020
2020-08-249.529.469.529.3-0.42%2229,000272,060
2020-08-219.769.59.769.5-1.45%1213,000125,140
2020-08-209.629.649.89.620.00%2330,000291,220
2020-08-199.689.649.849.6-0.21%2335,000339,380
2020-08-189.729.669.89.6+0.21%4266,000639,760
2020-08-179.569.64109.38+1.05%177263,0002,570,920
2020-08-149.649.549.89.46-1.04%73136,0001,311,180
2020-08-139.59.649.649.46+2.77%4051,000488,220
2020-08-129.849.389.929.32-1.88%85109,0001,034,100
2020-08-119.449.569.969.44+2.36%159313,0003,025,940
2020-08-109.369.349.429.26-0.43%3160,000562,820
2020-08-079.169.389.49.16+0.86%4576,000705,140
2020-08-069.49.39.489.2+0.43%54115,0001,067,840
2020-08-059.39.269.69.240.00%58114,0001,065,840
2020-08-049.329.269.789.22+0.22%237405,0003,805,220
2020-08-039.269.249.329.22-0.65%3370,000647,820
2020-07-319.329.39.329.22+0.22%2228,000259,780
2020-07-309.39.289.429.24+0.65%73117,0001,089,260
2020-07-299.249.229.349.22-0.86%95138,0001,279,060
2020-07-289.389.310.89.14+0.22%6511,138,00011,120,580
2020-07-279.589.289.589.26-1.28%100156,0001,466,960
2020-07-249.49.49.569.2-0.42%83167,0001,562,800
2020-07-239.149.449.869.14+0.85%176245,0002,319,080
2020-07-229.069.369.98.94+3.31%227327,0003,080,560
2020-07-219.369.0612.429.02-3.21%7721,422,00014,373,100
2020-07-208.889.369.428.88+6.36%3239,000354,420
2020-07-179.18.89.248.6-2.87%6579,000711,720
2020-07-169.249.069.368.92-3.82%4671,000643,480
2020-07-159.349.429.429.32+0.64%56,00056,160
2020-07-149.749.369.749.24-4.29%2845,000425,640
2020-07-139.869.789.889.6-0.81%3151,000498,980
2020-07-1010.129.8610.129.840.00%911,000109,280
2020-07-099.989.86109.820.00%1826,000258,500
2020-07-089.889.869.989.78-0.40%3362,000611,580
2020-07-0710.089.910.089.82-0.40%89,00089,320
2020-07-069.889.9410.149.88-3.50%3748,000479,660
2020-07-039.8810.310.389.8+4.89%75204,0002,040,020
2020-07-029.989.829.989.62-1.60%2778,000756,600
2020-06-309.89.98109.78+0.20%5394,000926,300
2020-06-299.69.96109.6-1.19%4547,000464,120
2020-06-269.710.0810.189.7+0.80%1414,000140,620
2020-06-25101010.149.96-0.60%2343,000430,720
2020-06-239.9610.0610.289.92+1.00%3652,000525,560
2020-06-229.929.9610.189.92-2.73%4559,000590,920
2020-06-199.9610.2410.269.9+2.81%7695,000951,760
2020-06-1810.089.9610.249.96-1.58%2830,000302,560
2020-06-1710.810.1210.810.06-4.53%5468,000692,960
2020-06-1610.4210.610.6810.14+3.11%82133,0001,377,540
2020-06-1510.1610.281110.12+2.80%163232,0002,440,860
2020-06-119.741010.19.74-0.40%2324,000238,180
2020-06-1010.310.0410.310+0.80%5161,000619,980
2020-06-099.649.9610.789.42+2.47%162206,0002,092,280
2020-06-089.129.72109+4.74%143185,0001,750,000
2020-06-059.529.289.789.1-3.73%251399,0003,746,420
2020-06-0410.889.64119.52-9.74%250297,0002,999,820
2020-06-0311.210.6811.2410.02-9.49%375611,0006,589,520
2020-06-0212.4811.812.4810.64-3.28%6911,362,00015,747,220
2020-06-0112.9212.213.212.1-1.13%420754,0009,435,440
2020-05-2911.2212.3414.2811.14+9.98%14902,451,00030,876,000
2020-05-2812.711.2212.710.38-12.34%10351,686,00018,771,240
2020-05-2716.112.818.5212.6-17.95%21343,282,00049,154,460
2020-05-2611.515.615.811.5+38.05%19703,421,00049,843,660
2020-05-258.911.311.988.9+27.54%9321,490,00016,438,520
2020-05-228.348.869.988.24+8.31%401942,0008,319,360
2020-05-2188.188.38+3.02%91196,0001,606,420
2020-05-207.77.947.967.64+2.58%98168,0001,317,440
2020-05-197.967.747.987.52-0.77%79167,0001,294,100
2020-05-187.967.87.967.7+1.30%65168,0001,314,140
2020-05-157.927.77.927.7-1.53%46106,000826,420
2020-05-147.97.827.97.74+1.30%3243,000336,480
2020-05-137.947.728.127.72-3.50%74172,0001,343,200
2020-05-127.888.247.8+0.50%4796,000769,000
2020-05-088.187.968.27.7+0.25%84180,0001,419,620
2020-05-077.57.948.347.24+6.15%172397,0003,153,380
2020-05-067.267.487.57+2.75%53187,0001,364,320
2020-05-056.847.287.946.82+7.06%172307,0002,252,580
2020-05-046.846.86.846.38-0.73%56120,000802,960
2020-04-306.766.856.96.6+2.24%2970,000476,170
2020-04-296.696.76.786.59+1.67%45190,0001,275,220
2020-04-286.466.596.66.4+2.17%3978,000510,980
2020-04-276.296.456.456.24+0.94%1217,000108,240
2020-04-246.396.396.396.260.00%1315,00095,600
2020-04-236.46.396.46.14+0.31%2657,000362,160
2020-04-226.476.376.476.13+2.08%1944,000279,900
2020-04-216.146.246.296.140.00%66,00037,410
2020-04-206.296.246.296.23-0.79%1224,000149,860
2020-04-176.376.296.376.11-1.26%2638,000237,780
2020-04-166.36.376.46.2+3.07%1937,000234,760
2020-04-156.136.186.296.1-0.96%1932,000197,660
2020-04-146.356.246.396.1+0.65%55262,0001,643,650
2020-04-135.56.26.25.5+10.91%89246,0001,494,160
2020-04-105.525.595.635.52+2.01%811,00061,570
2020-04-095.515.485.515.31-0.36%55,00027,300
2020-04-085.55.55.55.50.00%11,0005,500
2020-04-075.625.55.635.08-0.72%2135,000185,670
2020-04-065.445.545.545.440.00%23,00016,420
2020-04-035.375.545.545.1+0.36%2136,000190,820
2020-04-025.535.525.535.52-1.60%33,00016,580
2020-04-015.615.615.615.61+2.00%11,0005,610
2020-03-315.515.55.515.50.00%22,00011,010
2020-03-305.455.55.695.43-1.61%710,00054,740
2020-03-275.955.595.955.59-5.89%89,00051,500
2020-03-265.535.945.945.53+2.77%33,00017,400
2020-03-255.715.785.945.71-2.20%44,00023,220
2020-03-245.445.916.035.44+7.45%1111,00062,760
2020-03-234.985.55.54.98+10.44%66,00031,160
2020-03-205.394.985.394.98+8.73%77,00036,180
2020-03-184.814.5854.58-6.53%818,00086,030
2020-03-174.734.94.94.73+0.41%23,00014,530
2020-03-164.164.885.724.16-8.10%1932,000162,050
2020-03-135.445.315.485.2+5.99%1113,00069,970
2020-03-125.455.015.465-9.89%2639,000202,550
2020-03-115.65.5665.05-0.71%1824,000137,320
2020-03-105.535.65.65.53-0.88%729,000162,330
2020-03-065.715.655.85.62-5.83%721,000118,830
2020-03-055.9766.115.64+1.69%59137,000821,300
2020-03-045.925.96.075.82-1.67%1335,000209,230
2020-03-035.8166.015.6+3.45%3446,000268,890
2020-03-025.785.85.885.69+0.52%1135,000202,240
2020-02-285.735.776.274.88-0.52%4675,000436,820
2020-02-276.255.86.335.8-8.08%4676,000459,110
2020-02-266.016.316.315.81+4.99%4098,000602,370
2020-02-256.356.016.356.01-4.60%2737,000228,320
2020-02-216.376.36.56.25+1.12%2636,000228,610
2020-02-206.426.236.66.09+0.48%3571,000444,470
2020-02-196.646.26.646.2-2.97%1926,000164,600
2020-02-186.76.396.796.39-1.54%2533,000221,370
2020-02-176.36.496.726.3-1.37%2939,000252,780
2020-02-146.296.586.736.25+4.78%2134,000217,620
2020-02-136.586.286.686.23-1.57%2340,000256,530
2020-02-126.776.386.796.12-3.19%5273,000467,980
2020-02-116.236.596.726.23+5.78%3454,000356,070
2020-02-106.096.236.486.06+5.59%3566,000419,350
2020-02-075.985.96.125.88-3.28%1720,000119,100
2020-02-066.126.16.126.09+1.67%66,00036,590
2020-02-055.9866.015.98+0.84%79,00053,970
2020-02-0465.9565.95+1.54%33,00017,900
2020-02-035.765.865.95.76+2.27%819,000111,140
2020-01-315.695.735.735.56-0.87%3294,000531,830
2020-01-305.915.785.915.78-0.34%1560,000353,530
2020-01-295.975.85.985.8+0.87%1015,00088,640
2020-01-285.475.755.885.47+5.31%1720,000115,760
2020-01-275.775.465.815.41-6.02%1919,000107,230
2020-01-245.815.815.815.72+0.17%2234,000197,040
2020-01-236.025.86.35.8-1.86%5072,000434,840
2020-01-226.25.916.975.6-3.11%263611,0003,965,400
2020-01-215.336.16.15+17.31%93284,0001,586,060
2020-01-205.175.25.25.06+0.97%24191,000991,780
2020-01-175.15.155.154.91+3.00%1425,000127,650
2020-01-164.95554.77+2.25%3080,000397,380
2020-01-154.894.894.894.89+3.60%12,0009,780
2020-01-144.754.724.754.72-1.87%412,00056,790
2020-01-134.774.814.814.77+3.44%931,000148,770
2020-01-104.644.654.654.61+0.22%68,00037,140
2020-01-094.654.644.654.64-0.22%17272,0001,262,630
2020-01-064.574.654.664.57-1.90%44,00018,540
2020-01-034.794.744.84.640.00%812,00057,230

Архив котировок акции RZSB по годам

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