ТНС энерго Ярославль

YRSB

800 ₽ +4.44% ↑

История котировок YRSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	174	170	180	150	+6.25%	110	3,980	673,940
2019-12-27	146	160	160	146	+8.11%	39	1,490	226,700
2019-12-26	142	148	148	138	+1.37%	31	1,260	180,020
2019-12-25	146	146	146	146	0.00%	1	20	2,920
2019-12-24	142	146	146	140	-1.35%	7	70	10,080
2019-12-23	144	148	148	144	+2.78%	4	110	15,880
2019-12-19	142	144	144	140	-1.37%	7	150	21,280
2019-12-18	140	146	148	138	+1.39%	27	1,480	211,380
2019-12-17	144	144	144	142	0.00%	4	50	7,140
2019-12-16	140	144	144	138	-1.37%	24	820	115,460
2019-12-13	144	146	146	142	0.00%	19	280	40,260
2019-12-12	146	146	148	140	-2.67%	53	1,850	263,180
2019-12-11	148	150	150	144	-1.32%	21	860	125,940
2019-12-10	152	152	152	152	0.00%	1	10	1,520
2019-12-09	148	152	152	148	0.00%	4	50	7,480
2019-12-06	152	152	152	148	0.00%	6	70	10,600
2019-12-05	152	152	152	152	0.00%	1	30	4,560
2019-12-04	146	152	152	146	+2.70%	6	100	14,780
2019-12-03	148	148	150	148	0.00%	8	80	11,880
2019-12-02	148	148	148	146	0.00%	6	140	20,560
2019-11-29	148	148	150	146	-2.63%	17	380	56,060
2019-11-28	152	152	154	148	0.00%	9	130	19,520
2019-11-27	146	152	152	146	+2.70%	15	290	43,100
2019-11-26	152	148	154	146	-2.63%	15	270	39,960
2019-11-25	152	152	152	146	-1.30%	37	520	77,540
2019-11-22	152	154	156	148	-3.75%	44	920	139,000
2019-11-21	154	160	166	148	+1.27%	93	1,770	279,640
2019-11-20	142	158	194	140	+9.72%	282	8,210	1,369,120
2019-11-19	144	144	146	144	0.00%	4	40	5,780
2019-11-18	144	144	144	142	0.00%	6	160	22,920
2019-11-15	146	144	146	144	-4.00%	3	30	4,340
2019-11-14	144	150	152	142	+2.74%	11	170	24,800
2019-11-13	146	146	146	140	+1.39%	5	100	14,280
2019-11-11	144	144	152	144	+1.41%	15	170	25,000
2019-11-08	142	142	144	142	-1.39%	4	40	5,700
2019-11-07	148	144	148	142	-2.70%	6	160	23,020
2019-11-06	150	148	150	144	-1.33%	21	740	107,600
2019-11-05	140	150	170	140	+4.17%	84	1,690	266,860
2019-11-01	146	144	146	140	0.00%	17	250	35,380
2019-10-30	150	144	150	142	0.00%	6	70	10,120
2019-10-29	144	144	148	144	-5.26%	5	130	18,760
2019-10-28	142	152	152	142	+2.70%	7	80	11,880
2019-10-25	152	148	152	144	-2.63%	9	300	44,620
2019-10-24	152	152	160	148	-1.30%	18	350	52,720
2019-10-23	156	154	156	152	-1.28%	6	70	10,760
2019-10-22	156	156	156	156	-2.50%	3	70	10,920
2019-10-21	158	160	160	158	0.00%	5	90	14,320
2019-10-18	154	160	160	154	-1.23%	12	190	29,700
2019-10-17	156	162	162	156	0.00%	2	20	3,180
2019-10-16	150	162	166	150	+1.25%	14	150	23,820
2019-10-15	160	160	166	160	+1.27%	10	170	27,820
2019-10-11	158	158	158	154	+1.28%	3	30	4,700
2019-10-10	158	156	166	150	0.00%	19	360	57,260
2019-10-09	150	156	156	150	0.00%	2	20	3,060
2019-10-08	160	156	160	146	+1.30%	27	740	111,240
2019-10-07	166	154	168	148	-4.94%	48	1,150	177,540
2019-10-04	162	162	164	162	-1.22%	13	210	34,040
2019-10-03	160	164	168	150	-1.20%	83	2,770	433,380
2019-10-02	226	166	226	164	-21.70%	221	6,580	1,159,960
2019-10-01	154	212	214	104	+37.66%	464	15,250	2,797,660
2019-09-30	148	154	174	148	+5.48%	79	2,290	367,580
2019-09-27	140	146	156	140	+2.82%	57	1,330	196,820
2019-09-26	156	142	156	134	-8.97%	66	1,620	232,700
2019-09-25	168	156	178	150	-4.88%	92	1,720	285,640
2019-09-24	150	164	198	144	+7.89%	147	4,890	840,520
2019-09-23	152	152	152	150	-1.30%	5	210	31,900
2019-09-20	152	154	154	152	-1.28%	7	180	27,500
2019-09-19	158	156	158	154	-4.88%	5	80	12,420
2019-09-18	158	164	166	158	-2.38%	14	270	43,540
2019-09-17	188	168	210	158	-5.62%	184	8,340	1,476,460
2019-09-16	132	178	178	132	+39.06%	399	29,460	5,168,720
2019-09-13	130	128	132	128	+1.59%	11	250	32,540
2019-09-12	142	126	142	124	-3.08%	15	5,960	751,240
2019-09-11	128	130	130	126	0.00%	5	80	10,180
2019-09-10	130	130	130	130	+3.17%	2	60	7,800
2019-09-09	132	126	132	126	-3.08%	6	90	11,400
2019-09-06	126	130	142	126	-4.41%	9	260	35,160
2019-09-05	130	136	136	130	+13.33%	10	240	31,520
2019-09-04	136	120	156	118	-6.25%	23	510	69,680
2019-08-30	128	128	128	128	+3.23%	1	100	12,800
2019-08-27	150	124	150	124	-4.62%	3	300	39,800
2019-08-26	130	130	130	130	0.00%	1	100	13,000
2019-08-23	130	130	130	130	0.00%	1	100	13,000
2019-08-07	120	130	130	120	-2.99%	2	200	25,000
2019-08-01	166	134	166	132	+9.84%	4	400	58,200
2019-07-30	122	122	122	122	+1.67%	1	100	12,200
2019-07-23	120	120	120	120	-1.64%	1	100	12,000
2019-07-16	120	122	122	120	0.00%	2	200	24,200
2019-07-15	120	122	122	120	+1.67%	2	200	24,200
2019-07-09	120	120	120	120	0.00%	2	400	48,000
2019-07-02	118	120	120	118	+3.45%	2	200	23,800
2019-06-28	116	116	116	116	+1.75%	1	100	11,600
2019-06-26	114	114	114	114	0.00%	2	200	22,800
2019-06-24	114	114	114	114	0.00%	1	100	11,400
2019-06-21	112	114	116	110	-10.94%	11	1,200	136,000
2019-06-20	128	128	128	128	-1.54%	1	100	12,800
2019-06-14	130	130	130	130	+8.33%	1	100	13,000
2019-06-13	104	120	160	104	0.00%	10	1,000	126,600
2019-06-10	120	120	120	120	0.00%	1	100	12,000
2019-06-04	120	120	120	120	+1.69%	1	100	12,000
2019-05-30	128	118	128	118	-3.28%	9	900	112,200
2019-05-29	124	122	128	122	-12.86%	6	600	74,800
2019-05-27	122	140	140	120	-6.67%	3	300	38,200
2019-05-14	154	150	154	150	-3.85%	4	400	60,600
2019-05-08	156	156	156	156	-9.30%	1	100	15,600
2019-05-03	176	172	176	162	-2.27%	3	300	51,000
2019-05-02	170	176	176	170	-8.33%	3	300	52,200
2019-04-30	192	192	192	192	+3.23%	1	100	19,200
2019-04-29	186	186	186	186	+1.09%	1	100	18,600
2019-04-26	196	184	196	180	-6.12%	3	300	56,000
2019-04-25	206	196	268	184	+2.08%	82	8,800	2,020,600
2019-04-24	160	192	208	160	+21.52%	49	5,900	1,097,800
2019-04-23	168	158	184	150	-4.82%	17	1,800	297,400
2019-04-22	192	166	192	164	-13.54%	21	2,100	363,400
2019-04-19	170	192	248	170	+7.87%	18	1,800	378,600
2019-04-18	214	178	250	178	-2.20%	6	700	142,800
2019-04-17	154	182	182	148	+30.00%	36	4,100	692,400
2019-04-16	140	140	140	140	+16.67%	2	200	28,000
2019-04-15	140	120	146	110	+5.26%	11	1,100	143,400
2019-04-12	160	114	160	110	-3.39%	7	800	101,600
2019-04-02	118	118	118	118	0.00%	1	100	11,800
2019-03-27	118	118	118	118	-1.67%	2	200	23,600
2019-03-26	118	120	134	118	+3.45%	14	1,400	180,800
2019-03-25	114	116	156	108	-10.77%	19	2,800	313,200
2019-03-22	160	130	160	130	-18.75%	5	600	88,000
2019-02-20	190	160	190	140	+6.67%	12	2,000	296,400
2019-02-19	150	150	162	110	+29.31%	37	4,000	593,400
2019-02-18	116	116	150	110	+5.45%	14	1,400	182,400
2019-02-06	110	110	110	110	0.00%	1	100	11,000
2019-01-30	120	110	120	110	-7.56%	2	200	23,000
2019-01-28	119	119	119	119	+21.43%	1	100	11,900
2019-01-22	90	98	98	90	0.00%	5	500	48,000

Архив котировок акции YRSB по годам

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