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)
2023-12-29	1096	1074	1124	1040	+4.68%	169	2,390	2,591,960
2023-12-28	1032	1026	1068	1008	-2.47%	26	300	309,540
2023-12-27	1084	1052	1138	1030	-2.77%	64	990	1,088,360
2023-12-26	1130	1082	1162	1082	-5.58%	97	1,600	1,787,480
2023-12-25	1288	1146	1324	1138	-4.98%	213	2,960	3,576,420
2023-12-22	1318	1206	1326	1130	-0.17%	325	5,130	6,501,400
2023-12-21	1070	1208	1208	1000	+20.80%	365	6,670	7,690,100
2023-12-20	852	1000	1026	850	+17.37%	247	4,890	4,570,640
2023-12-19	734	852	884	718	+13.60%	299	5,410	4,528,680
2023-12-18	766	750	800	722	+2.74%	84	1,280	967,320
2023-12-15	684	730	770	666	+3.99%	220	3,380	2,394,380
2023-12-14	716	702	764	696	+1.15%	155	2,240	1,619,940
2023-12-13	690	694	730	680	+3.58%	147	2,340	1,650,020
2023-12-12	706	670	712	648	-3.74%	89	1,470	981,520
2023-12-11	744	696	750	686	-8.66%	61	1,100	786,400
2023-12-08	732	762	800	722	+4.67%	87	1,370	1,031,940
2023-12-07	752	728	768	700	-3.45%	71	1,130	824,940
2023-12-06	798	754	828	724	-4.80%	115	1,880	1,428,840
2023-12-05	844	792	850	750	-5.71%	100	1,450	1,165,360
2023-12-04	900	840	906	840	-7.49%	59	680	591,460
2023-12-01	944	908	1038	900	-4.42%	219	3,700	3,534,780
2023-11-30	1116	950	1156	906	-10.04%	403	7,480	7,595,200
2023-11-29	966	1056	1056	966	+9.77%	189	2,890	3,025,460
2023-11-28	852	962	962	800	+9.82%	215	4,900	4,330,980
2023-11-27	928	876	988	844	-9.50%	157	2,330	2,103,620
2023-11-24	1062	968	1062	896	-10.70%	255	4,680	4,550,760
2023-11-23	1202	1084	1202	1072	-9.67%	64	1,350	1,552,520
2023-11-22	1196	1200	1210	1192	+0.33%	18	210	251,560
2023-11-21	1224	1196	1224	1190	-2.29%	52	740	887,900
2023-11-20	1254	1224	1312	1224	-3.47%	44	560	706,600
2023-11-17	1278	1268	1396	1214	-2.76%	129	1,650	2,105,520
2023-11-16	1236	1304	1306	1190	+9.58%	150	2,290	2,890,440
2023-11-15	982	1190	1238	928	+19.00%	192	2,780	3,140,440
2023-11-14	1174	1000	1174	930	-18.30%	306	5,630	5,757,640
2023-11-13	1326	1224	1326	1190	-5.85%	85	1,030	1,273,700
2023-11-10	1434	1300	1434	1288	-9.22%	111	1,710	2,332,160
2023-11-09	1412	1432	1478	1412	+0.28%	24	340	491,940
2023-11-08	1458	1428	1484	1402	-4.55%	127	1,440	2,069,800
2023-11-07	1522	1496	1522	1444	+1.08%	44	550	813,900
2023-11-06	1526	1480	1526	1450	-1.86%	75	1,210	1,787,300
2023-11-03	1544	1508	1548	1508	-2.33%	34	950	1,445,600
2023-11-02	1576	1544	1616	1530	-0.77%	65	1,060	1,665,100
2023-11-01	1580	1556	1590	1530	-2.51%	52	720	1,121,700
2023-10-31	1604	1596	1648	1560	-3.27%	82	1,100	1,750,660
2023-10-30	1622	1650	1650	1574	+3.13%	77	1,110	1,776,280
2023-10-27	1666	1600	1670	1510	+2.96%	151	2,150	3,386,960
2023-10-26	1672	1554	1672	1544	-6.72%	99	1,530	2,457,080
2023-10-25	1760	1666	1760	1570	-3.14%	347	5,360	8,722,360
2023-10-24	1772	1720	1882	1654	-2.27%	204	2,620	4,591,000
2023-10-23	1532	1760	1780	1494	+16.56%	383	6,400	10,705,800
2023-10-20	1614	1510	1672	1454	-8.93%	135	2,080	3,260,560
2023-10-19	1752	1658	1780	1606	-3.38%	237	3,660	6,190,740
2023-10-18	1670	1716	1734	1638	+5.02%	265	5,020	8,509,440
2023-10-17	1446	1634	1666	1432	+13.31%	356	5,980	9,633,580
2023-10-16	1440	1442	1490	1432	+1.84%	74	1,130	1,658,600
2023-10-13	1400	1416	1444	1362	+3.36%	47	500	706,300
2023-10-12	1372	1370	1404	1368	-2.28%	40	420	581,860
2023-10-11	1394	1402	1428	1376	+0.86%	23	240	335,100
2023-10-10	1364	1390	1410	1358	+0.72%	46	580	802,140
2023-10-09	1358	1380	1382	1298	+3.60%	63	840	1,132,740
2023-10-06	1346	1332	1396	1304	+1.06%	66	890	1,199,080
2023-10-05	1304	1318	1330	1304	-0.15%	32	470	621,040
2023-10-04	1278	1320	1320	1256	+1.54%	52	610	788,560
2023-10-03	1290	1300	1300	1240	-0.76%	52	630	797,700
2023-10-02	1304	1310	1348	1282	+0.61%	53	740	970,740
2023-09-29	1346	1302	1348	1302	-1.81%	32	400	529,940
2023-09-28	1346	1326	1406	1326	-0.15%	85	1,070	1,452,540
2023-09-27	1360	1328	1360	1326	+0.45%	17	200	268,740
2023-09-26	1374	1322	1410	1278	-0.60%	134	1,840	2,452,160
2023-09-25	1296	1330	1330	1252	+3.58%	86	1,320	1,711,800
2023-09-22	1210	1284	1308	1186	+0.94%	221	3,800	4,647,120
2023-09-21	1282	1272	1466	1254	+4.78%	647	10,310	14,305,460
2023-09-20	1418	1214	1418	1098	-7.61%	268	3,710	4,473,060
2023-09-19	1454	1314	1486	1302	-10.49%	168	2,120	2,903,460
2023-09-18	1514	1468	1560	1420	-2.91%	89	1,130	1,699,400
2023-09-15	1428	1512	1538	1326	+5.88%	155	2,110	3,051,300
2023-09-14	1666	1428	1666	1200	-13.24%	338	5,470	7,492,340
2023-09-13	1606	1646	1900	1600	+2.62%	531	7,860	13,724,520
2023-09-12	1574	1604	1612	1528	+2.04%	84	1,110	1,764,200
2023-09-11	1586	1572	1610	1570	-0.76%	40	570	905,620
2023-09-08	1640	1584	1640	1522	-4.92%	146	1,940	3,055,560
2023-09-07	1718	1666	1744	1646	-2.80%	130	1,580	2,676,340
2023-09-06	1720	1714	1720	1702	-0.12%	47	700	1,196,260
2023-09-05	1728	1716	1732	1700	-0.81%	85	1,090	1,867,880
2023-09-04	1730	1730	1750	1692	-0.23%	172	2,660	4,569,640
2023-09-01	1752	1734	1756	1696	-1.03%	109	1,520	2,603,880
2023-08-31	1774	1752	1796	1676	-0.68%	189	2,470	4,219,600
2023-08-30	1772	1764	1776	1720	-0.45%	101	1,200	2,101,260
2023-08-29	1896	1772	1900	1752	-1.88%	218	2,860	5,178,660
2023-08-28	1768	1806	1900	1714	+5.12%	377	6,040	10,993,500
2023-08-25	1798	1718	1840	1686	+0.35%	179	2,390	4,176,440
2023-08-24	1704	1712	1806	1528	-4.78%	425	6,320	10,632,460
2023-08-23	1886	1798	1900	1694	-4.46%	977	14,300	25,633,840
2023-08-22	1470	1882	1882	1470	+39.82%	2001	36,060	64,371,920
2023-08-21	1240	1346	1346	1218	+9.79%	160	2,670	3,533,540
2023-08-18	1232	1226	1240	1164	-0.49%	137	1,840	2,233,400
2023-08-17	1378	1232	1378	1150	-8.88%	297	5,270	6,448,020
2023-08-16	1478	1352	1550	1276	-8.15%	256	3,640	5,179,680
2023-08-15	1568	1472	1568	1300	-6.12%	309	5,280	7,618,840
2023-08-14	1496	1568	1634	1496	-1.38%	188	2,570	4,073,220
2023-08-11	1472	1590	1678	1258	0.00%	417	6,060	9,342,980
2023-08-10	2212	1590	2212	1272	-20.97%	1548	31,190	49,840,380
2023-08-09	1976	2012	2012	1908	+9.95%	168	3,960	7,894,780
2023-08-08	1678	1830	1830	1678	+9.84%	247	4,630	8,403,600
2023-08-07	1640	1666	1666	1544	+9.89%	367	7,670	12,561,200
2023-08-04	1430	1516	1556	1426	+7.06%	925	17,080	26,098,680
2023-08-03	1052	1416	1416	1000	+39.64%	2065	42,320	55,858,280
2023-08-02	886	1014	1024	884	+20.71%	1315	25,150	24,044,480
2023-08-01	746	840	890	746	+10.53%	746	16,370	13,599,680
2023-07-31	732	760	794	728	+2.70%	302	7,450	5,679,120
2023-07-28	740	740	742	710	+0.82%	113	2,310	1,687,160
2023-07-27	766	734	782	708	-3.67%	542	12,370	9,062,320
2023-07-26	624	762	838	614	+27.00%	2472	63,380	48,815,940
2023-07-25	536	600	634	526	+12.78%	664	17,310	9,989,860
2023-07-24	526	532	532	506	+3.10%	154	4,560	2,384,820
2023-07-21	506	516	516	492	0.00%	201	5,920	2,977,820
2023-07-20	486	516	520	486	+6.17%	280	7,570	3,825,760
2023-07-19	474	486	520	470	+3.40%	563	14,780	7,363,120
2023-07-18	464	470	472	462	+1.73%	81	1,760	819,660
2023-07-17	456	462	464	452	0.00%	83	2,040	934,560
2023-07-14	464	462	468	452	-0.43%	41	1,010	464,900
2023-07-13	456	464	470	456	+1.75%	72	1,230	568,720
2023-07-12	456	456	460	454	0.00%	26	560	255,820
2023-07-11	456	456	460	440	-0.87%	84	1,610	723,740
2023-07-10	470	460	478	448	+0.88%	148	2,670	1,217,320
2023-07-07	438	456	488	436	+2.70%	772	18,900	8,893,760
2023-07-06	452	444	498	430	-1.33%	720	16,270	7,554,800
2023-07-05	452	450	470	444	-3.85%	156	4,060	1,842,440
2023-07-04	452	468	468	448	+0.86%	68	1,200	552,620
2023-07-03	462	464	494	432	-0.85%	296	6,580	3,039,800
2023-06-30	422	468	540	420	+12.50%	2122	57,860	28,123,220
2023-06-29	414	416	424	408	+0.97%	101	1,990	825,960
2023-06-28	422	412	422	406	-1.90%	58	1,350	556,500
2023-06-27	424	420	424	406	+0.48%	61	1,490	621,380
2023-06-26	416	418	418	394	+2.45%	92	2,910	1,201,000
2023-06-23	412	408	418	404	-0.97%	63	2,370	975,720
2023-06-22	410	412	420	406	+1.48%	108	3,500	1,447,300
2023-06-21	386	406	472	386	+6.84%	911	25,300	10,771,200
2023-06-20	370	380	390	366	+3.83%	197	5,620	2,122,880
2023-06-19	356	366	378	356	+1.67%	135	3,040	1,116,500
2023-06-16	366	360	374	358	-1.64%	170	4,540	1,654,800
2023-06-15	368	366	402	364	0.00%	669	16,570	6,313,940
2023-06-14	360	366	370	352	+2.81%	72	1,010	365,400
2023-06-13	360	356	360	354	-0.56%	35	920	328,800
2023-06-09	362	358	370	352	-1.10%	71	1,730	623,980
2023-06-08	358	362	362	352	+0.56%	27	330	117,840
2023-06-07	356	360	360	354	0.00%	28	390	139,520
2023-06-06	366	360	366	346	-1.10%	79	1,610	567,140
2023-06-05	362	364	370	358	+1.11%	74	1,550	563,360
2023-06-02	356	360	362	354	+1.12%	52	1,000	359,100
2023-06-01	354	356	360	350	-0.56%	30	810	289,080
2023-05-31	340	358	398	340	+4.68%	605	15,940	5,951,360
2023-05-30	342	342	348	342	-1.72%	17	410	141,100
2023-05-29	332	348	350	332	-0.57%	60	1,080	368,380
2023-05-26	350	350	352	338	+0.57%	35	790	274,440
2023-05-25	336	348	388	336	+4.19%	386	8,810	3,154,820
2023-05-24	342	334	342	330	-1.76%	45	830	280,060
2023-05-23	336	340	346	332	+1.19%	49	1,430	482,080
2023-05-22	342	336	354	330	-1.75%	117	2,500	850,840
2023-05-19	362	342	368	324	-3.39%	356	9,380	3,242,140
2023-05-18	320	354	420	314	+10.63%	1649	55,310	20,653,880
2023-05-17	322	320	328	314	-0.62%	63	1,770	563,340
2023-05-16	332	322	332	316	-3.01%	204	4,720	1,523,340
2023-05-15	340	332	342	324	-1.78%	92	2,450	809,100
2023-05-12	344	338	368	332	0.00%	116	4,200	1,451,100
2023-05-11	334	338	360	332	+1.81%	95	3,400	1,170,260
2023-05-10	324	332	334	312	+0.61%	108	2,610	842,020
2023-05-08	320	330	334	320	+1.85%	37	840	275,720
2023-05-05	332	324	338	320	-2.41%	66	1,680	548,360
2023-05-04	338	332	370	324	-2.35%	318	8,690	3,008,620
2023-05-03	346	340	346	320	-1.73%	91	1,460	487,700
2023-05-02	410	346	420	330	-13.50%	884	22,320	7,990,940
2023-04-28	284	400	400	284	+39.86%	1949	82,360	31,193,980
2023-04-27	310	286	312	274	-5.30%	680	25,340	7,348,660
2023-04-26	260	302	340	252	+17.05%	1317	46,470	14,187,260
2023-04-25	250	258	284	244	+4.88%	591	19,960	5,247,280
2023-04-24	240	246	252	236	+3.36%	247	7,310	1,785,380
2023-04-21	238	238	242	238	-1.65%	45	780	186,640
2023-04-20	240	242	246	236	+1.68%	49	1,480	355,900
2023-04-19	244	238	246	226	-2.46%	209	8,210	1,931,680
2023-04-18	248	244	248	238	0.00%	66	1,800	435,280
2023-04-17	246	244	248	230	0.00%	200	7,130	1,711,440
2023-04-14	230	244	284	230	+7.96%	1154	42,280	10,945,300
2023-04-13	230	226	230	224	-1.74%	59	1,230	279,480
2023-04-12	234	230	244	226	+0.88%	139	5,970	1,397,380
2023-04-11	226	228	250	224	+0.88%	199	8,690	2,029,060
2023-04-10	226	226	238	214	+0.89%	218	9,760	2,186,040
2023-04-07	232	224	256	216	-1.75%	527	24,380	5,881,600
2023-04-06	214	228	252	210	+6.54%	740	34,070	7,801,920
2023-04-05	210	214	214	208	+1.90%	51	1,030	217,840
2023-04-04	210	210	212	210	0.00%	22	850	179,800
2023-04-03	210	210	212	208	0.00%	14	230	48,280
2023-03-31	212	210	212	208	0.00%	24	570	119,320
2023-03-30	210	210	218	208	-0.94%	84	2,750	578,000
2023-03-29	210	212	214	210	0.00%	30	870	184,180
2023-03-28	212	212	214	210	0.00%	18	420	89,020
2023-03-27	214	212	216	210	0.00%	38	1,990	422,660
2023-03-24	212	212	212	210	-0.93%	23	1,080	228,700
2023-03-23	212	214	218	212	+1.90%	37	1,520	325,980
2023-03-22	214	210	216	210	-0.94%	23	660	139,320
2023-03-21	214	212	218	210	0.00%	51	1,350	288,260
2023-03-20	212	212	214	210	+0.95%	13	190	40,240
2023-03-17	214	210	218	210	-0.94%	33	540	114,660
2023-03-16	212	212	214	210	-1.85%	18	370	78,460
2023-03-15	230	216	230	212	+2.86%	78	1,340	296,900
2023-03-14	212	210	216	210	-0.94%	24	670	143,660
2023-03-13	212	212	214	212	-0.93%	15	440	93,500
2023-03-10	214	214	214	214	0.00%	3	40	8,560
2023-03-09	218	214	220	212	-1.83%	36	900	193,360
2023-03-07	220	218	222	208	-0.91%	107	3,030	647,840
2023-03-06	220	220	234	216	0.00%	117	2,200	491,940
2023-03-03	216	220	220	212	+0.92%	53	1,210	260,100
2023-03-02	214	218	220	206	+2.83%	92	2,070	443,320
2023-03-01	212	212	216	206	-0.93%	50	910	191,680
2023-02-28	210	214	216	208	0.00%	12	470	99,680
2023-02-27	216	214	218	204	-0.93%	25	590	125,340
2023-02-24	210	216	220	204	0.00%	53	940	197,020
2023-02-22	214	216	226	192	+4.85%	194	4,610	961,220
2023-02-21	186	206	238	186	+10.75%	851	38,450	8,235,360
2023-02-20	190	186	190	186	-2.11%	35	420	79,420
2023-02-17	188	190	190	186	-1.04%	42	540	101,540
2023-02-16	198	192	198	186	-2.04%	124	2,860	543,220
2023-02-15	200	196	210	190	-1.01%	160	4,630	917,500
2023-02-14	188	198	256	188	+4.21%	975	27,670	5,974,480
2023-02-13	188	190	194	186	0.00%	47	890	168,940
2023-02-10	188	190	190	186	+2.15%	12	540	100,680
2023-02-09	188	186	196	184	0.00%	80	1,880	355,040
2023-02-08	186	186	190	184	-1.06%	31	500	92,920
2023-02-07	186	188	188	186	0.00%	5	50	9,360
2023-02-06	188	188	188	184	+1.08%	25	360	67,460
2023-02-03	184	186	186	184	+2.20%	13	220	40,740
2023-02-02	184	182	186	182	-1.09%	13	490	90,080
2023-02-01	186	184	186	184	-1.08%	4	80	14,800
2023-01-31	186	186	188	182	+2.20%	10	200	37,160
2023-01-30	182	182	188	182	-1.09%	15	510	93,660
2023-01-27	188	184	188	182	0.00%	21	510	93,680
2023-01-26	186	184	188	182	+1.10%	19	470	87,000
2023-01-25	186	182	190	182	-1.09%	9	290	53,800
2023-01-24	182	184	184	182	+1.10%	5	280	51,260
2023-01-23	184	182	188	182	0.00%	14	810	150,060
2023-01-20	184	182	200	180	0.00%	173	5,190	982,840
2023-01-19	182	182	182	182	-1.09%	4	80	14,560
2023-01-18	182	184	184	182	0.00%	10	190	34,900
2023-01-17	184	184	188	182	-2.13%	17	410	75,240
2023-01-16	184	188	188	184	+1.08%	10	170	31,820
2023-01-13	184	186	186	182	-1.06%	14	230	42,280
2023-01-12	188	188	192	182	0.00%	67	1,440	268,500
2023-01-11	184	188	188	180	+4.44%	49	1,200	222,220
2023-01-10	182	180	182	180	0.00%	11	190	34,240
2023-01-09	180	180	184	178	0.00%	24	930	169,040
2023-01-06	176	180	180	176	+2.27%	20	450	80,460
2023-01-05	174	176	176	174	-1.12%	5	70	12,280
2023-01-04	174	178	178	174	0.00%	8	210	36,800
2023-01-03	174	178	178	174	0.00%	6	60	10,560

Архив котировок акции YRSB по годам

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