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)
2020-12-30	162	162	162	162	-1.22%	1	10	1,620
2020-12-29	164	164	164	162	-1.20%	6	200	32,520
2020-12-28	166	166	166	166	+1.22%	1	10	1,660
2020-12-23	164	164	174	164	0.00%	4	120	19,900
2020-12-22	164	164	164	164	+1.23%	1	10	1,640
2020-12-21	162	162	162	162	0.00%	1	40	6,480
2020-12-18	162	162	162	162	0.00%	1	10	1,620
2020-12-17	162	162	164	162	-1.22%	5	80	13,020
2020-12-16	164	164	164	164	0.00%	4	40	6,560
2020-12-15	162	164	164	162	0.00%	15	190	31,060
2020-12-14	164	164	168	162	-1.20%	26	1,370	223,040
2020-12-11	166	166	166	164	0.00%	7	70	11,580
2020-12-08	162	166	166	160	+2.47%	4	60	9,720
2020-12-07	166	162	168	162	-2.41%	6	80	13,180
2020-12-04	166	166	166	166	0.00%	2	20	3,320
2020-12-03	168	166	168	166	+1.22%	6	110	18,280
2020-12-01	162	164	164	162	0.00%	3	30	4,880
2020-11-27	164	164	164	162	-1.20%	12	130	21,300
2020-11-26	168	166	168	166	+1.22%	7	70	11,640
2020-11-25	164	164	164	164	+1.23%	1	10	1,640
2020-11-24	162	162	162	162	0.00%	4	40	6,480
2020-11-20	162	162	162	162	0.00%	2	40	6,480
2020-11-19	162	162	162	162	0.00%	1	10	1,620
2020-11-18	160	162	162	160	0.00%	2	50	8,020
2020-11-17	162	162	162	160	-1.22%	7	100	16,140
2020-11-16	160	164	164	160	0.00%	11	160	25,860
2020-11-13	162	164	164	158	0.00%	8	340	54,460
2020-11-12	160	164	164	160	+1.23%	6	190	30,700
2020-11-11	170	162	170	162	0.00%	2	30	4,940
2020-11-10	158	162	162	158	0.00%	6	220	35,140
2020-11-09	158	162	170	158	+2.53%	19	710	114,440
2020-11-06	158	158	158	158	0.00%	2	20	3,160
2020-11-05	158	158	158	158	+1.28%	7	180	28,440
2020-11-03	154	156	156	154	-1.27%	5	100	15,540
2020-10-30	156	158	158	154	-1.25%	13	500	77,780
2020-10-29	160	160	160	154	0.00%	10	220	34,800
2020-10-28	162	160	162	160	-1.23%	6	130	20,980
2020-10-27	164	162	164	162	-2.41%	5	260	42,140
2020-10-26	166	166	166	164	0.00%	3	60	9,940
2020-10-23	166	166	166	164	0.00%	6	150	24,880
2020-10-22	164	166	166	164	+2.47%	6	400	66,040
2020-10-21	166	162	166	162	-3.57%	7	1,010	164,660
2020-10-20	168	168	168	168	0.00%	2	20	3,360
2020-10-19	166	168	170	166	+1.20%	15	440	73,740
2020-10-16	170	166	174	160	-2.35%	46	3,020	507,640
2020-10-15	174	170	174	164	-2.30%	51	2,900	493,000
2020-10-14	180	174	180	174	-1.14%	3	80	13,980
2020-10-13	180	176	180	172	0.00%	33	1,640	287,900
2020-10-12	170	176	178	170	+6.02%	65	3,690	647,600
2020-10-09	168	166	168	166	-1.19%	2	70	11,720
2020-10-08	170	168	170	168	0.00%	6	200	33,800
2020-10-07	168	168	174	168	0.00%	10	220	37,660
2020-10-06	166	168	172	166	0.00%	19	630	106,220
2020-10-05	166	168	182	166	+2.44%	142	5,890	1,018,960
2020-10-02	166	164	180	164	-1.20%	88	2,690	455,740
2020-09-30	166	166	166	166	0.00%	1	30	4,980
2020-09-29	166	166	166	166	-1.19%	1	20	3,320
2020-09-28	168	168	168	168	0.00%	1	30	5,040
2020-09-25	166	168	168	166	0.00%	2	30	5,000
2020-09-24	166	168	168	166	0.00%	3	30	5,020
2020-09-23	166	168	170	166	0.00%	4	40	6,720
2020-09-22	170	168	170	168	-1.18%	4	50	8,440
2020-09-21	170	170	170	166	0.00%	6	70	11,800
2020-09-18	166	170	170	166	+1.19%	5	130	21,840
2020-09-17	168	168	168	168	-1.18%	3	70	11,760
2020-09-16	170	170	170	170	+1.19%	3	100	17,000
2020-09-15	166	168	168	166	0.00%	4	40	6,680
2020-09-14	168	168	168	168	0.00%	4	90	15,120
2020-09-11	168	168	168	168	0.00%	1	50	8,400
2020-09-10	168	168	168	164	-1.18%	20	1,190	196,560
2020-09-09	170	170	170	168	0.00%	5	100	16,980
2020-09-08	172	170	172	168	-1.16%	16	400	67,640
2020-09-07	170	172	172	170	-1.15%	6	130	22,300
2020-09-04	172	174	174	172	+1.16%	3	40	6,900
2020-09-03	168	172	172	168	+1.18%	4	60	10,200
2020-09-02	174	170	176	170	-1.16%	9	810	138,360
2020-09-01	174	172	176	172	-2.27%	6	250	43,260
2020-08-31	176	176	176	176	0.00%	6	80	14,080
2020-08-28	178	176	178	176	-2.22%	8	190	33,640
2020-08-27	180	180	180	180	0.00%	1	10	1,800
2020-08-26	180	180	180	178	0.00%	6	90	16,180
2020-08-25	180	180	180	180	-1.10%	4	160	28,800
2020-08-24	182	182	184	180	+1.11%	4	110	20,020
2020-08-21	182	180	184	180	-1.10%	7	370	67,540
2020-08-20	188	182	188	180	-1.09%	10	170	31,080
2020-08-19	188	184	190	182	-2.13%	19	1,300	240,300
2020-08-18	186	188	190	186	+1.08%	27	430	80,940
2020-08-17	188	186	190	184	-1.06%	27	1,190	220,520
2020-08-14	186	188	188	180	0.00%	32	1,620	296,020
2020-08-13	178	188	190	178	+4.44%	53	1,780	332,000
2020-08-12	178	180	184	178	+2.27%	9	360	65,320
2020-08-11	170	176	186	170	0.00%	63	2,500	450,140
2020-08-10	174	176	176	170	+3.53%	25	860	149,900
2020-08-07	172	170	172	170	-1.16%	9	280	48,120
2020-08-06	170	172	172	170	0.00%	4	130	22,340
2020-08-05	172	172	172	168	+1.18%	11	460	77,860
2020-08-04	168	170	174	168	0.00%	10	1,160	197,380
2020-08-03	170	170	172	168	+1.19%	18	840	142,960
2020-07-30	174	168	174	168	-1.18%	9	190	32,620
2020-07-29	170	170	170	170	+1.19%	1	40	6,800
2020-07-28	166	168	170	166	-1.18%	5	110	18,420
2020-07-27	172	170	172	170	0.00%	3	30	5,120
2020-07-24	166	170	170	166	-1.16%	2	20	3,360
2020-07-23	166	172	172	166	+2.38%	4	110	18,580
2020-07-22	170	168	170	168	-1.18%	4	120	20,320
2020-07-21	170	170	170	170	+1.19%	2	30	5,100
2020-07-20	172	168	172	166	-1.18%	8	670	114,280
2020-07-17	170	170	170	170	0.00%	6	400	68,000
2020-07-16	168	170	170	166	+2.41%	13	410	68,860
2020-07-15	166	166	166	164	-1.19%	9	260	42,960
2020-07-14	166	168	168	166	0.00%	7	290	48,220
2020-07-10	168	168	168	168	+1.20%	2	100	16,800
2020-07-09	166	166	166	166	0.00%	1	10	1,660
2020-07-08	166	166	166	166	0.00%	3	30	4,980
2020-07-07	166	166	166	166	0.00%	1	20	3,320
2020-07-06	170	166	170	166	-2.35%	11	940	157,720
2020-07-03	168	170	170	168	+2.41%	11	320	53,900
2020-07-02	166	166	172	162	+2.47%	33	680	113,120
2020-06-30	172	162	172	156	-4.71%	87	3,370	555,020
2020-06-29	180	170	184	170	-3.41%	19	590	103,080
2020-06-26	180	176	182	174	-1.12%	14	830	148,620
2020-06-25	172	178	180	172	+3.49%	114	5,510	969,140
2020-06-23	170	172	174	170	+2.38%	11	450	77,840
2020-06-22	170	168	170	168	-1.18%	5	100	16,980
2020-06-19	170	170	172	168	-1.16%	26	960	162,420
2020-06-18	168	172	172	168	+3.61%	43	1,550	263,700
2020-06-17	166	166	166	164	-1.19%	11	530	87,780
2020-06-16	168	168	168	168	-1.18%	5	130	21,840
2020-06-15	174	170	176	164	-1.16%	28	980	164,400
2020-06-11	170	172	172	170	+1.18%	3	30	5,120
2020-06-10	170	170	170	168	0.00%	10	270	45,860
2020-06-09	168	170	180	168	+1.19%	28	1,950	342,000
2020-06-08	168	168	168	168	+1.20%	2	30	5,040
2020-06-05	166	166	166	166	0.00%	5	140	23,240
2020-06-04	166	166	168	166	-1.19%	4	40	6,680
2020-06-03	168	168	168	166	-1.18%	7	120	19,980
2020-06-02	168	170	170	168	+2.41%	6	120	20,280
2020-06-01	166	166	174	166	-2.35%	6	90	15,320
2020-05-29	164	170	170	164	0.00%	3	60	10,000
2020-05-28	168	170	172	164	+2.41%	23	940	156,080
2020-05-27	168	166	170	162	0.00%	24	530	87,380
2020-05-26	166	166	166	166	0.00%	1	10	1,660
2020-05-25	168	166	168	166	-3.49%	5	140	23,480
2020-05-21	168	172	172	166	+2.38%	19	820	139,140
2020-05-20	166	168	170	158	+1.20%	100	2,490	412,860
2020-05-19	158	166	174	158	+5.06%	148	3,580	593,700
2020-05-18	150	158	162	150	+2.60%	34	850	133,540
2020-05-15	154	154	154	150	-2.53%	38	1,320	199,620
2020-05-14	154	158	158	152	0.00%	20	360	55,520
2020-05-13	158	158	158	152	-1.25%	16	190	29,540
2020-05-12	156	160	164	156	-1.23%	49	1,380	218,920
2020-05-08	158	162	210	154	+2.53%	512	13,290	2,431,800
2020-05-07	166	158	166	154	-2.47%	36	1,200	190,140
2020-05-06	162	162	164	162	+1.25%	3	100	16,320
2020-05-05	160	160	160	160	-1.23%	1	70	11,200
2020-05-04	158	162	162	158	-1.22%	2	20	3,200
2020-04-30	162	164	168	154	-3.53%	31	670	106,300
2020-04-29	166	170	170	162	+3.66%	34	740	123,440
2020-04-28	160	164	164	150	-1.20%	21	510	79,920
2020-04-27	164	166	168	154	+1.22%	39	920	148,100
2020-04-24	158	164	170	152	+1.23%	56	1,010	165,300
2020-04-23	158	162	162	148	0.00%	22	590	91,040
2020-04-22	158	162	162	158	+3.85%	4	40	6,400
2020-04-21	158	156	158	156	-1.27%	4	40	6,280
2020-04-20	158	158	158	158	-1.25%	1	10	1,580
2020-04-17	164	160	164	158	0.00%	4	50	8,060
2020-04-16	160	160	160	160	+1.27%	1	10	1,600
2020-04-15	160	158	160	158	-2.47%	3	30	4,760
2020-04-14	164	162	164	162	0.00%	4	50	8,140
2020-04-13	164	162	164	162	-2.41%	10	150	24,360
2020-04-10	168	166	168	164	-1.19%	8	110	18,200
2020-04-09	170	168	170	168	-2.33%	3	30	5,060
2020-04-08	170	172	172	170	0.00%	2	30	5,120
2020-04-07	168	172	174	164	+2.38%	10	200	34,000
2020-04-03	172	168	172	166	-3.45%	8	170	28,400
2020-04-02	164	174	176	164	-2.25%	11	400	67,640
2020-04-01	170	178	178	170	-2.20%	57	1,460	253,600
2020-03-31	168	182	182	150	+10.98%	96	5,340	919,860
2020-03-30	168	164	168	130	+3.80%	62	1,640	243,260
2020-03-27	152	158	168	152	+6.76%	32	970	152,580
2020-03-26	142	148	158	132	+5.71%	79	2,350	354,240
2020-03-25	132	140	140	130	+7.69%	17	450	60,200
2020-03-24	138	130	140	126	+6.56%	14	430	56,480
2020-03-23	132	122	134	122	-4.69%	4	40	5,220
2020-03-20	120	128	138	120	+1.59%	13	320	41,640
2020-03-19	140	126	140	120	+1.61%	18	460	56,920
2020-03-18	146	124	146	122	-10.14%	23	550	70,320
2020-03-17	124	138	156	122	+11.29%	22	290	40,620
2020-03-16	124	124	124	122	-1.59%	3	90	11,080
2020-03-12	136	126	136	124	-12.50%	27	770	99,580
2020-03-11	146	144	146	144	0.00%	3	30	4,360
2020-03-10	148	144	150	138	-4.00%	22	340	48,520
2020-03-06	158	150	158	150	-5.06%	17	390	59,620
2020-03-05	170	158	180	158	-4.82%	40	970	158,540
2020-03-04	154	166	174	154	+9.21%	45	980	163,060
2020-03-03	152	152	152	152	+1.33%	2	20	3,040
2020-03-02	144	150	152	144	+1.35%	17	220	33,020
2020-02-28	154	148	154	142	-6.33%	18	780	114,620
2020-02-27	158	158	158	154	-2.47%	10	250	39,140
2020-02-26	164	162	164	156	-3.57%	13	270	42,960
2020-02-25	166	168	172	166	-2.33%	10	140	23,400
2020-02-21	168	172	172	168	+1.18%	3	40	6,780
2020-02-20	168	170	172	166	-2.30%	26	580	98,260
2020-02-19	168	174	174	168	+3.57%	7	90	15,240
2020-02-18	172	168	174	168	-3.45%	25	520	88,300
2020-02-17	180	174	180	172	-3.33%	25	790	138,340
2020-02-14	178	180	182	174	+3.45%	36	1,300	232,000
2020-02-13	190	174	196	170	-9.38%	102	3,020	532,520
2020-02-12	176	192	230	174	+12.94%	821	28,790	6,007,560
2020-02-11	168	170	170	168	-1.16%	2	20	3,380
2020-02-06	166	172	174	166	+3.61%	11	270	46,280
2020-02-05	170	166	178	166	-1.19%	20	960	164,380
2020-02-04	168	168	168	168	-1.18%	8	130	21,840
2020-02-03	162	170	176	154	+6.25%	141	7,540	1,280,520
2020-01-31	160	160	198	160	+1.27%	176	5,450	943,600
2020-01-29	156	158	158	154	0.00%	6	110	17,180
2020-01-27	158	158	160	152	-2.47%	9	140	22,140
2020-01-24	158	162	162	158	+1.25%	4	50	8,060
2020-01-23	160	160	160	160	0.00%	5	50	8,000
2020-01-22	160	160	160	160	0.00%	1	70	11,200
2020-01-21	162	160	166	160	-3.61%	9	330	53,020
2020-01-20	160	166	168	158	-1.19%	33	1,130	184,060
2020-01-17	162	168	168	160	+5.00%	4	50	8,160
2020-01-15	160	160	170	160	-1.23%	17	540	88,760
2020-01-14	160	162	164	160	-1.22%	7	250	40,120
2020-01-13	168	164	168	160	0.00%	10	330	53,540
2020-01-10	166	164	166	164	-2.38%	6	220	36,480
2020-01-09	162	168	180	162	+3.70%	27	960	161,300
2020-01-08	160	162	168	156	0.00%	14	270	43,480
2020-01-06	162	162	162	162	0.00%	11	210	34,020
2020-01-03	160	162	168	160	0.00%	38	1,120	181,600

Архив котировок акции YRSB по годам

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