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) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 178 | 178 | 178 | 176 | 0.00% | 17 | 300 | 53,380 |
| 2022-12-29 | 174 | 178 | 178 | 174 | +2.30% | 7 | 180 | 31,380 |
| 2022-12-28 | 174 | 174 | 174 | 174 | +1.16% | 2 | 100 | 17,400 |
| 2022-12-27 | 172 | 172 | 174 | 172 | 0.00% | 6 | 130 | 22,380 |
| 2022-12-26 | 176 | 172 | 176 | 172 | -1.15% | 18 | 350 | 60,660 |
| 2022-12-23 | 178 | 174 | 178 | 174 | -1.14% | 7 | 100 | 17,560 |
| 2022-12-22 | 174 | 176 | 184 | 172 | +2.33% | 34 | 940 | 166,780 |
| 2022-12-21 | 172 | 172 | 172 | 170 | 0.00% | 3 | 40 | 6,860 |
| 2022-12-20 | 172 | 172 | 174 | 170 | +1.18% | 14 | 250 | 43,180 |
| 2022-12-19 | 174 | 170 | 174 | 170 | -1.16% | 13 | 550 | 94,120 |
| 2022-12-16 | 170 | 172 | 172 | 170 | 0.00% | 4 | 50 | 8,580 |
| 2022-12-15 | 170 | 172 | 172 | 170 | -1.15% | 2 | 30 | 5,120 |
| 2022-12-14 | 172 | 174 | 174 | 172 | +1.16% | 4 | 60 | 10,340 |
| 2022-12-13 | 172 | 172 | 172 | 172 | 0.00% | 1 | 10 | 1,720 |
| 2022-12-12 | 172 | 172 | 174 | 172 | -1.15% | 7 | 120 | 20,700 |
| 2022-12-09 | 172 | 174 | 174 | 172 | +1.16% | 7 | 130 | 22,580 |
| 2022-12-08 | 172 | 172 | 174 | 170 | 0.00% | 8 | 120 | 20,580 |
| 2022-12-07 | 172 | 172 | 172 | 170 | -1.15% | 7 | 410 | 70,240 |
| 2022-12-05 | 172 | 174 | 178 | 172 | 0.00% | 18 | 410 | 71,000 |
| 2022-12-02 | 174 | 174 | 174 | 172 | -2.25% | 8 | 110 | 19,060 |
| 2022-12-01 | 174 | 178 | 178 | 172 | +2.30% | 13 | 360 | 63,660 |
| 2022-11-30 | 174 | 174 | 180 | 170 | +1.16% | 33 | 720 | 125,320 |
| 2022-11-29 | 174 | 172 | 174 | 170 | 0.00% | 9 | 120 | 20,760 |
| 2022-11-28 | 170 | 172 | 180 | 170 | +1.18% | 34 | 880 | 152,580 |
| 2022-11-25 | 168 | 170 | 182 | 168 | 0.00% | 61 | 1,750 | 302,320 |
| 2022-11-24 | 170 | 170 | 170 | 168 | 0.00% | 10 | 160 | 27,140 |
| 2022-11-23 | 170 | 170 | 170 | 170 | +1.19% | 2 | 20 | 3,400 |
| 2022-11-22 | 172 | 168 | 172 | 168 | 0.00% | 10 | 120 | 20,200 |
| 2022-11-21 | 172 | 168 | 174 | 166 | -4.55% | 51 | 1,310 | 220,620 |
| 2022-11-18 | 176 | 176 | 176 | 176 | +1.15% | 4 | 50 | 8,800 |
| 2022-11-17 | 172 | 174 | 174 | 172 | 0.00% | 5 | 60 | 10,420 |
| 2022-11-16 | 170 | 174 | 180 | 168 | +1.16% | 40 | 990 | 169,500 |
| 2022-11-15 | 172 | 172 | 172 | 172 | -2.27% | 1 | 40 | 6,880 |
| 2022-11-14 | 172 | 176 | 176 | 170 | +1.15% | 7 | 120 | 20,740 |
| 2022-11-11 | 170 | 174 | 188 | 170 | +1.16% | 67 | 1,690 | 297,700 |
| 2022-11-10 | 170 | 172 | 172 | 170 | +1.18% | 5 | 220 | 37,800 |
| 2022-11-09 | 172 | 170 | 174 | 170 | -2.30% | 28 | 700 | 120,020 |
| 2022-11-08 | 176 | 174 | 180 | 170 | -3.33% | 56 | 1,420 | 247,660 |
| 2022-11-07 | 182 | 180 | 182 | 174 | -3.23% | 126 | 2,840 | 502,900 |
| 2022-11-03 | 180 | 186 | 228 | 172 | +10.71% | 796 | 22,200 | 4,324,840 |
| 2022-11-02 | 172 | 168 | 178 | 166 | -1.18% | 28 | 640 | 109,080 |
| 2022-11-01 | 170 | 170 | 174 | 162 | 0.00% | 20 | 470 | 79,900 |
| 2022-10-31 | 168 | 170 | 172 | 168 | -1.16% | 12 | 130 | 22,080 |
| 2022-10-27 | 168 | 172 | 172 | 168 | +1.18% | 3 | 30 | 5,080 |
| 2022-10-26 | 172 | 170 | 172 | 170 | 0.00% | 7 | 110 | 18,780 |
| 2022-10-25 | 174 | 170 | 174 | 168 | 0.00% | 6 | 60 | 10,260 |
| 2022-10-24 | 174 | 170 | 174 | 170 | -1.16% | 3 | 40 | 6,920 |
| 2022-10-21 | 170 | 172 | 172 | 170 | +1.18% | 2 | 20 | 3,420 |
| 2022-10-20 | 178 | 170 | 178 | 170 | 0.00% | 3 | 30 | 5,200 |
| 2022-10-19 | 176 | 170 | 176 | 170 | -3.41% | 2 | 20 | 3,460 |
| 2022-10-18 | 176 | 176 | 176 | 176 | +1.15% | 1 | 10 | 1,760 |
| 2022-10-17 | 174 | 174 | 180 | 174 | +2.35% | 6 | 60 | 10,500 |
| 2022-10-13 | 172 | 170 | 178 | 170 | 0.00% | 15 | 320 | 55,480 |
| 2022-10-12 | 170 | 170 | 170 | 170 | +2.41% | 1 | 10 | 1,700 |
| 2022-10-06 | 166 | 166 | 166 | 164 | -1.19% | 3 | 30 | 4,960 |
| 2022-10-04 | 168 | 168 | 168 | 168 | -1.18% | 1 | 10 | 1,680 |
| 2022-10-03 | 168 | 170 | 172 | 168 | +1.19% | 4 | 40 | 6,780 |
| 2022-09-30 | 168 | 168 | 168 | 168 | +2.44% | 1 | 20 | 3,360 |
| 2022-09-29 | 164 | 164 | 164 | 164 | +1.23% | 1 | 10 | 1,640 |
| 2022-09-28 | 160 | 162 | 170 | 158 | +1.25% | 11 | 330 | 52,860 |
| 2022-09-27 | 168 | 160 | 180 | 154 | -2.44% | 22 | 480 | 82,140 |
| 2022-09-26 | 176 | 164 | 178 | 164 | -7.87% | 18 | 330 | 56,320 |
| 2022-09-22 | 178 | 178 | 178 | 178 | 0.00% | 1 | 100 | 17,800 |
| 2022-09-21 | 178 | 178 | 178 | 178 | -2.20% | 2 | 20 | 3,560 |
| 2022-09-20 | 188 | 182 | 188 | 182 | -3.19% | 13 | 270 | 49,940 |
| 2022-09-19 | 190 | 188 | 190 | 188 | -4.08% | 8 | 110 | 20,800 |
| 2022-09-16 | 192 | 196 | 196 | 190 | 0.00% | 8 | 180 | 34,600 |
| 2022-09-15 | 192 | 196 | 196 | 190 | +4.26% | 14 | 310 | 60,120 |
| 2022-09-14 | 198 | 188 | 200 | 184 | -2.08% | 29 | 730 | 141,480 |
| 2022-09-13 | 182 | 192 | 198 | 182 | +1.05% | 36 | 810 | 156,980 |
| 2022-09-12 | 190 | 190 | 190 | 190 | 0.00% | 1 | 10 | 1,900 |
| 2022-09-09 | 190 | 190 | 190 | 190 | 0.00% | 1 | 10 | 1,900 |
| 2022-09-08 | 188 | 190 | 190 | 186 | 0.00% | 8 | 160 | 30,340 |
| 2022-09-07 | 188 | 190 | 190 | 184 | -1.04% | 19 | 450 | 84,240 |
| 2022-09-06 | 192 | 192 | 194 | 188 | -1.03% | 19 | 270 | 51,600 |
| 2022-09-05 | 186 | 194 | 202 | 184 | -3.00% | 60 | 910 | 176,900 |
| 2022-09-02 | 174 | 200 | 208 | 174 | +14.94% | 162 | 8,170 | 1,615,960 |
| 2022-09-01 | 174 | 174 | 174 | 174 | -1.14% | 1 | 10 | 1,740 |
| 2022-08-31 | 172 | 176 | 176 | 172 | +1.15% | 2 | 20 | 3,480 |
| 2022-08-30 | 174 | 174 | 174 | 174 | +1.16% | 2 | 20 | 3,480 |
| 2022-08-29 | 172 | 172 | 172 | 172 | 0.00% | 1 | 10 | 1,720 |
| 2022-08-26 | 172 | 172 | 172 | 172 | -1.15% | 3 | 30 | 5,160 |
| 2022-08-25 | 172 | 174 | 174 | 172 | 0.00% | 2 | 60 | 10,420 |
| 2022-08-24 | 172 | 174 | 174 | 172 | 0.00% | 8 | 140 | 24,140 |
| 2022-08-23 | 174 | 174 | 174 | 174 | -1.14% | 2 | 20 | 3,480 |
| 2022-08-19 | 176 | 176 | 176 | 176 | +1.15% | 3 | 90 | 15,840 |
| 2022-08-17 | 174 | 174 | 174 | 174 | +1.16% | 2 | 20 | 3,480 |
| 2022-08-16 | 172 | 172 | 174 | 170 | -1.15% | 14 | 660 | 112,980 |
| 2022-08-15 | 172 | 174 | 174 | 172 | -1.14% | 4 | 50 | 8,640 |
| 2022-08-12 | 176 | 176 | 176 | 176 | 0.00% | 1 | 10 | 1,760 |
| 2022-08-11 | 172 | 176 | 176 | 172 | +2.33% | 9 | 160 | 27,840 |
| 2022-08-10 | 174 | 172 | 174 | 172 | -1.15% | 5 | 70 | 12,060 |
| 2022-08-09 | 174 | 174 | 176 | 172 | +2.35% | 13 | 700 | 123,000 |
| 2022-08-08 | 170 | 170 | 174 | 170 | -2.30% | 6 | 70 | 11,980 |
| 2022-08-05 | 174 | 174 | 174 | 174 | 0.00% | 1 | 20 | 3,480 |
| 2022-08-04 | 174 | 174 | 174 | 174 | 0.00% | 1 | 10 | 1,740 |
| 2022-08-03 | 176 | 174 | 176 | 174 | -1.14% | 3 | 40 | 7,000 |
| 2022-08-02 | 174 | 176 | 176 | 174 | 0.00% | 2 | 20 | 3,500 |
| 2022-08-01 | 172 | 176 | 176 | 172 | +2.33% | 3 | 60 | 10,480 |
| 2022-07-29 | 174 | 172 | 176 | 172 | 0.00% | 7 | 120 | 20,920 |
| 2022-07-28 | 172 | 172 | 172 | 172 | -1.15% | 1 | 10 | 1,720 |
| 2022-07-26 | 172 | 174 | 174 | 172 | 0.00% | 2 | 20 | 3,460 |
| 2022-07-22 | 176 | 174 | 176 | 174 | -1.14% | 3 | 40 | 6,980 |
| 2022-07-21 | 172 | 176 | 176 | 172 | +1.15% | 12 | 170 | 29,660 |
| 2022-07-20 | 174 | 174 | 174 | 174 | 0.00% | 3 | 30 | 5,220 |
| 2022-07-19 | 174 | 174 | 174 | 174 | +1.16% | 2 | 40 | 6,960 |
| 2022-07-15 | 172 | 172 | 172 | 172 | 0.00% | 1 | 10 | 1,720 |
| 2022-07-14 | 174 | 172 | 174 | 172 | 0.00% | 2 | 20 | 3,460 |
| 2022-07-13 | 172 | 172 | 172 | 172 | 0.00% | 1 | 10 | 1,720 |
| 2022-07-12 | 174 | 172 | 174 | 172 | -1.15% | 2 | 20 | 3,460 |
| 2022-07-11 | 174 | 174 | 174 | 172 | +1.16% | 3 | 60 | 10,420 |
| 2022-07-08 | 172 | 172 | 172 | 172 | 0.00% | 1 | 40 | 6,880 |
| 2022-07-07 | 170 | 172 | 172 | 170 | +1.18% | 2 | 20 | 3,420 |
| 2022-07-05 | 172 | 170 | 172 | 170 | -1.16% | 4 | 90 | 15,320 |
| 2022-07-04 | 172 | 172 | 174 | 172 | +1.18% | 4 | 110 | 18,960 |
| 2022-07-01 | 172 | 170 | 172 | 170 | -1.16% | 6 | 60 | 10,240 |
| 2022-06-30 | 172 | 172 | 172 | 168 | 0.00% | 11 | 280 | 47,660 |
| 2022-06-29 | 172 | 172 | 172 | 172 | -1.15% | 1 | 20 | 3,440 |
| 2022-06-28 | 174 | 174 | 174 | 174 | 0.00% | 1 | 10 | 1,740 |
| 2022-06-27 | 174 | 174 | 174 | 172 | 0.00% | 3 | 30 | 5,200 |
| 2022-06-24 | 174 | 174 | 174 | 174 | +1.16% | 3 | 30 | 5,220 |
| 2022-06-23 | 172 | 172 | 172 | 172 | -1.15% | 1 | 10 | 1,720 |
| 2022-06-21 | 174 | 174 | 174 | 174 | 0.00% | 1 | 10 | 1,740 |
| 2022-06-20 | 174 | 174 | 174 | 174 | +1.16% | 3 | 60 | 10,440 |
| 2022-06-16 | 170 | 172 | 180 | 168 | 0.00% | 28 | 710 | 123,820 |
| 2022-06-15 | 170 | 172 | 174 | 170 | 0.00% | 6 | 60 | 10,300 |
| 2022-06-14 | 172 | 172 | 172 | 172 | 0.00% | 3 | 80 | 13,760 |
| 2022-06-10 | 174 | 172 | 182 | 172 | 0.00% | 39 | 790 | 140,060 |
| 2022-06-09 | 172 | 172 | 172 | 172 | -1.15% | 1 | 10 | 1,720 |
| 2022-06-07 | 176 | 174 | 178 | 172 | -1.14% | 13 | 330 | 57,820 |
| 2022-06-06 | 174 | 176 | 176 | 174 | +1.15% | 8 | 140 | 24,540 |
| 2022-06-03 | 174 | 174 | 176 | 172 | 0.00% | 5 | 70 | 12,140 |
| 2022-06-02 | 170 | 174 | 174 | 168 | +1.16% | 20 | 500 | 85,920 |
| 2022-06-01 | 170 | 172 | 172 | 168 | +1.18% | 20 | 960 | 162,520 |
| 2022-05-31 | 176 | 170 | 176 | 168 | -3.41% | 23 | 530 | 91,020 |
| 2022-05-30 | 176 | 176 | 178 | 174 | -2.22% | 11 | 140 | 24,620 |
| 2022-05-27 | 180 | 180 | 180 | 172 | 0.00% | 24 | 680 | 118,900 |
| 2022-05-26 | 182 | 180 | 182 | 176 | -1.10% | 13 | 170 | 30,360 |
| 2022-05-25 | 184 | 182 | 202 | 178 | -1.09% | 122 | 3,000 | 567,300 |
| 2022-05-24 | 176 | 184 | 184 | 172 | +4.55% | 36 | 1,510 | 268,660 |
| 2022-05-23 | 172 | 176 | 178 | 170 | +3.53% | 86 | 3,470 | 604,960 |
| 2022-05-20 | 174 | 170 | 174 | 168 | -2.30% | 20 | 520 | 88,460 |
| 2022-05-19 | 166 | 174 | 174 | 166 | +3.57% | 26 | 770 | 131,840 |
| 2022-05-18 | 168 | 168 | 170 | 166 | 0.00% | 8 | 100 | 16,740 |
| 2022-05-17 | 168 | 168 | 168 | 166 | 0.00% | 5 | 100 | 16,780 |
| 2022-05-16 | 166 | 168 | 168 | 162 | 0.00% | 19 | 380 | 62,800 |
| 2022-05-13 | 168 | 168 | 170 | 166 | -1.18% | 12 | 190 | 31,960 |
| 2022-05-12 | 170 | 170 | 170 | 168 | -1.16% | 6 | 60 | 10,180 |
| 2022-05-11 | 176 | 172 | 176 | 170 | -2.27% | 28 | 2,130 | 365,480 |
| 2022-05-05 | 178 | 176 | 178 | 176 | -1.12% | 3 | 30 | 5,300 |
| 2022-05-04 | 174 | 178 | 178 | 172 | 0.00% | 13 | 320 | 55,960 |
| 2022-04-29 | 178 | 178 | 182 | 176 | -3.26% | 20 | 400 | 71,280 |
| 2022-04-28 | 168 | 184 | 186 | 168 | +6.98% | 74 | 1,390 | 247,640 |
| 2022-04-27 | 170 | 172 | 172 | 170 | 0.00% | 3 | 50 | 8,520 |
| 2022-04-26 | 172 | 172 | 172 | 170 | 0.00% | 5 | 90 | 15,380 |
| 2022-04-25 | 176 | 172 | 176 | 168 | -4.44% | 30 | 700 | 120,020 |
| 2022-04-22 | 178 | 180 | 180 | 176 | -2.17% | 22 | 940 | 166,540 |
| 2022-04-21 | 176 | 184 | 190 | 176 | +4.55% | 37 | 890 | 160,560 |
| 2022-04-20 | 174 | 176 | 176 | 174 | 0.00% | 2 | 40 | 7,020 |
| 2022-04-19 | 176 | 176 | 178 | 172 | 0.00% | 20 | 250 | 43,500 |
| 2022-04-18 | 180 | 176 | 182 | 174 | -2.22% | 24 | 420 | 74,340 |
| 2022-04-15 | 182 | 180 | 196 | 174 | -2.17% | 131 | 2,470 | 452,240 |
| 2022-04-14 | 180 | 184 | 222 | 180 | -2.13% | 210 | 4,230 | 817,580 |
| 2022-04-13 | 176 | 188 | 192 | 176 | 0.00% | 36 | 1,090 | 196,540 |
| 2022-04-12 | 182 | 188 | 202 | 176 | +3.30% | 159 | 5,520 | 1,030,920 |
| 2022-04-11 | 182 | 182 | 186 | 180 | 0.00% | 31 | 600 | 109,840 |
| 2022-04-08 | 184 | 182 | 190 | 178 | +2.25% | 44 | 890 | 161,560 |
| 2022-04-07 | 186 | 178 | 186 | 166 | -3.26% | 52 | 840 | 149,300 |
| 2022-04-06 | 152 | 184 | 186 | 152 | +10.84% | 73 | 1,310 | 223,720 |
| 2022-04-05 | 176 | 166 | 176 | 166 | -1.19% | 10 | 130 | 21,900 |
| 2022-04-04 | 166 | 168 | 178 | 154 | +1.20% | 54 | 840 | 140,180 |
| 2022-04-01 | 158 | 166 | 166 | 158 | +7.79% | 15 | 220 | 35,900 |
| 2022-03-31 | 148 | 154 | 160 | 142 | +4.05% | 21 | 310 | 47,160 |
| 2022-03-30 | 154 | 148 | 156 | 142 | +4.23% | 12 | 200 | 29,360 |
| 2022-03-29 | 136 | 142 | 154 | 136 | 0.00% | 8 | 90 | 12,840 |
| 2022-03-28 | 162 | 142 | 162 | 120 | -12.35% | 10 | 160 | 22,700 |
| 2022-02-25 | 150 | 162 | 166 | 132 | +9.46% | 24 | 1,210 | 165,200 |
| 2022-02-24 | 140 | 148 | 148 | 122 | -7.50% | 19 | 680 | 89,260 |
| 2022-02-22 | 148 | 160 | 166 | 148 | -1.23% | 7 | 70 | 11,280 |
| 2022-02-21 | 166 | 162 | 166 | 160 | -3.57% | 9 | 120 | 19,560 |
| 2022-02-18 | 174 | 168 | 174 | 166 | -3.45% | 21 | 390 | 66,160 |
| 2022-02-17 | 178 | 174 | 178 | 174 | -2.25% | 12 | 200 | 35,120 |
| 2022-02-16 | 176 | 178 | 178 | 176 | 0.00% | 9 | 140 | 24,680 |
| 2022-02-15 | 182 | 178 | 182 | 178 | -1.11% | 8 | 140 | 25,100 |
| 2022-02-14 | 180 | 180 | 180 | 176 | -1.10% | 10 | 120 | 21,380 |
| 2022-02-11 | 186 | 182 | 186 | 182 | -1.09% | 5 | 150 | 27,440 |
| 2022-02-10 | 180 | 184 | 186 | 180 | +1.10% | 8 | 150 | 27,640 |
| 2022-02-09 | 184 | 182 | 184 | 180 | -1.09% | 9 | 250 | 45,160 |
| 2022-02-08 | 182 | 184 | 184 | 180 | -1.08% | 11 | 160 | 29,100 |
| 2022-02-07 | 186 | 186 | 186 | 184 | +1.09% | 3 | 50 | 9,280 |
| 2022-02-04 | 182 | 184 | 184 | 182 | 0.00% | 2 | 20 | 3,660 |
| 2022-02-03 | 186 | 184 | 186 | 184 | -2.13% | 5 | 70 | 12,940 |
| 2022-02-02 | 186 | 188 | 192 | 186 | +3.30% | 14 | 280 | 53,060 |
| 2022-01-31 | 188 | 182 | 188 | 182 | 0.00% | 2 | 20 | 3,700 |
| 2022-01-28 | 188 | 182 | 188 | 182 | -3.19% | 3 | 30 | 5,560 |
| 2022-01-27 | 188 | 188 | 188 | 188 | +3.30% | 1 | 10 | 1,880 |
| 2022-01-26 | 186 | 182 | 196 | 174 | +3.41% | 16 | 230 | 43,140 |
| 2022-01-25 | 180 | 176 | 180 | 168 | -3.30% | 60 | 1,390 | 240,660 |
| 2022-01-24 | 188 | 182 | 192 | 178 | -3.19% | 27 | 480 | 88,980 |
| 2022-01-21 | 198 | 188 | 198 | 186 | -6.00% | 46 | 2,360 | 447,320 |
| 2022-01-20 | 200 | 200 | 200 | 200 | +1.01% | 4 | 110 | 22,000 |
| 2022-01-19 | 200 | 198 | 200 | 198 | 0.00% | 5 | 70 | 13,900 |
| 2022-01-18 | 202 | 198 | 202 | 198 | -1.00% | 13 | 360 | 71,720 |
| 2022-01-17 | 200 | 200 | 200 | 200 | -0.99% | 1 | 20 | 4,000 |
| 2022-01-14 | 204 | 202 | 204 | 200 | -1.94% | 13 | 350 | 70,580 |
| 2022-01-13 | 206 | 206 | 206 | 206 | 0.00% | 3 | 60 | 12,360 |
| 2022-01-12 | 206 | 206 | 206 | 202 | +0.98% | 14 | 330 | 67,280 |
| 2022-01-11 | 208 | 204 | 210 | 204 | -0.97% | 14 | 290 | 59,680 |
| 2022-01-10 | 206 | 206 | 206 | 206 | -0.96% | 3 | 40 | 8,240 |
| 2022-01-06 | 206 | 208 | 208 | 206 | -0.95% | 6 | 100 | 20,680 |
| 2022-01-05 | 210 | 210 | 210 | 210 | +0.96% | 1 | 10 | 2,100 |
| 2022-01-04 | 208 | 208 | 210 | 208 | 0.00% | 6 | 90 | 18,760 |
| 2022-01-03 | 208 | 208 | 208 | 208 | 0.00% | 1 | 20 | 4,160 |