ТНС энерго Ярославль
YRSB
800 ₽ +4.44% ↑История котировок YRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-28 | 80.5 | 80 | 80.5 | 80 | -2.44% | 2 | 200 | 16,050 |
| 2017-12-22 | 82 | 82 | 82 | 82 | -13.68% | 1 | 100 | 8,200 |
| 2017-12-19 | 95 | 95 | 95 | 95 | -5.94% | 2 | 200 | 19,000 |
| 2017-12-07 | 99 | 101 | 101 | 99 | +6.32% | 3 | 300 | 29,900 |
| 2017-12-06 | 88 | 95 | 99.5 | 82.5 | -5.00% | 13 | 1,300 | 113,800 |
| 2017-12-04 | 101 | 100 | 102 | 91.5 | -13.04% | 12 | 1,200 | 119,350 |
| 2017-12-01 | 107.5 | 115 | 115 | 101 | -17.86% | 8 | 1,400 | 146,600 |
| 2017-11-22 | 150 | 140 | 150 | 140 | -6.04% | 2 | 200 | 29,000 |
| 2017-11-20 | 165 | 149 | 252 | 135.5 | -20.95% | 10 | 3,900 | 809,350 |
| 2017-11-17 | 145 | 188.5 | 188.5 | 145 | +39.63% | 8 | 1,800 | 282,250 |
| 2017-11-16 | 113 | 135 | 158 | 105 | +19.47% | 19 | 3,000 | 399,800 |
| 2017-10-25 | 104 | 113 | 113 | 81.5 | -11.37% | 5 | 500 | 49,350 |
| 2017-10-23 | 115 | 127.5 | 127.5 | 115 | +10.87% | 4 | 900 | 108,750 |
| 2017-10-20 | 100 | 115 | 135 | 100 | +15.00% | 6 | 1,000 | 109,000 |
| 2017-09-27 | 100 | 100 | 100 | 100 | +17.65% | 1 | 100 | 10,000 |
| 2017-09-21 | 76 | 85 | 85 | 76 | +18.88% | 3 | 300 | 24,300 |
| 2017-09-14 | 71.5 | 71.5 | 71.5 | 71.5 | +0.70% | 1 | 100 | 7,150 |
| 2017-09-13 | 71 | 71 | 71 | 71 | -14.46% | 1 | 100 | 7,100 |
| 2017-09-12 | 83 | 83 | 83 | 83 | -18.63% | 1 | 100 | 8,300 |
| 2017-09-11 | 85 | 102 | 102 | 85 | +21.43% | 4 | 400 | 37,900 |
| 2017-09-07 | 70 | 84 | 84 | 70 | +7.69% | 2 | 200 | 15,400 |
| 2017-06-01 | 78 | 78 | 78 | 78 | -43.88% | 1 | 100 | 7,800 |
| 2017-05-17 | 139 | 139 | 139 | 139 | +19.31% | 1 | 100 | 13,900 |
| 2017-05-16 | 116.5 | 116.5 | 116.5 | 116.5 | +48.41% | 1 | 100 | 11,650 |
| 2017-05-05 | 78.5 | 78.5 | 78.5 | 78.5 | 0.00% | 1 | 100 | 7,850 |
| 2017-05-04 | 78.5 | 78.5 | 78.5 | 78.5 | -38.43% | 1 | 100 | 7,850 |
| 2017-04-24 | 127.5 | 127.5 | 127.5 | 127.5 | +6.69% | 1 | 100 | 12,750 |
| 2017-04-20 | 78.5 | 119.5 | 119.5 | 78.5 | +49.38% | 4 | 900 | 101,700 |
| 2017-04-05 | 80 | 80 | 80 | 80 | -2.44% | 1 | 100 | 8,000 |
| 2017-04-04 | 82 | 82 | 82 | 82 | +1.86% | 1 | 100 | 8,200 |
| 2017-04-03 | 80.5 | 80.5 | 80.5 | 80.5 | -30.60% | 1 | 100 | 8,050 |
| 2017-03-17 | 116 | 116 | 116 | 78.5 | -0.43% | 3 | 300 | 31,050 |
| 2017-03-16 | 116.5 | 116.5 | 116.5 | 116.5 | 0.00% | 1 | 100 | 11,650 |
| 2017-02-28 | 116.5 | 116.5 | 116.5 | 116.5 | 0.00% | 1 | 100 | 11,650 |
| 2017-02-27 | 116.5 | 116.5 | 116.5 | 116.5 | -0.43% | 1 | 100 | 11,650 |
| 2017-02-17 | 117 | 117 | 117 | 117 | -5.65% | 1 | 100 | 11,700 |
| 2017-02-16 | 133 | 124 | 133 | 115.5 | -19.48% | 3 | 400 | 50,550 |
| 2017-02-15 | 154 | 154 | 154 | 154 | +16.23% | 1 | 100 | 15,400 |
| 2017-02-14 | 132.5 | 132.5 | 136 | 132.5 | -17.96% | 3 | 300 | 40,100 |
| 2017-02-13 | 161.5 | 161.5 | 161.5 | 161.5 | 0.00% | 1 | 100 | 16,150 |
| 2017-02-06 | 161.5 | 161.5 | 161.5 | 161.5 | 0.00% | 1 | 200 | 32,300 |
| 2017-02-03 | 161.5 | 161.5 | 161.5 | 161.5 | 0.00% | 1 | 200 | 32,300 |
| 2017-02-02 | 161.5 | 161.5 | 161.5 | 161.5 | 0.00% | 1 | 100 | 16,150 |
| 2017-02-01 | 161.5 | 161.5 | 161.5 | 161.5 | 0.00% | 1 | 100 | 16,150 |
| 2017-01-31 | 161.5 | 161.5 | 161.5 | 161.5 | +2.87% | 1 | 200 | 32,300 |
| 2017-01-30 | 157 | 157 | 157 | 157 | +1.62% | 2 | 500 | 78,500 |
| 2017-01-23 | 154.5 | 154.5 | 154.5 | 147 | +17.94% | 3 | 500 | 76,500 |
| 2017-01-16 | 131 | 131 | 131 | 131 | -14.94% | 1 | 100 | 13,100 |
| 2017-01-11 | 154 | 154 | 154 | 154 | +0.33% | 1 | 200 | 30,800 |
| 2017-01-06 | 153.5 | 153.5 | 153.5 | 153.5 | 0.00% | 1 | 200 | 30,700 |
| 2017-01-05 | 153.5 | 153.5 | 153.5 | 153.5 | 0.00% | 1 | 100 | 15,350 |
| 2017-01-04 | 153.5 | 153.5 | 153.5 | 153.5 | +31.20% | 2 | 500 | 76,750 |
| 2017-01-03 | 105.5 | 117 | 117 | 105.5 | 0.00% | 2 | 300 | 32,800 |