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)
2025-12-30	802	796	806	796	+0.25%	14	190	152,080
2025-12-29	796	794	810	788	-0.50%	33	1,170	932,560
2025-12-26	792	798	802	778	+1.01%	25	680	536,160
2025-12-25	788	790	790	776	-1.00%	15	180	141,140
2025-12-24	800	798	802	792	-0.50%	13	220	175,340
2025-12-23	814	802	814	794	+0.50%	7	110	88,240
2025-12-22	814	798	872	792	-2.44%	54	1,280	1,058,200
2025-12-19	800	818	828	798	+1.74%	27	350	285,600
2025-12-18	796	804	804	790	+0.25%	15	250	199,700
2025-12-17	810	802	816	788	0.00%	28	350	280,020
2025-12-16	806	802	816	794	-2.20%	12	150	120,380
2025-12-15	822	820	824	804	+0.74%	28	620	506,200
2025-12-12	816	814	826	814	-1.69%	28	690	563,740
2025-12-11	876	828	888	804	-5.26%	151	4,070	3,472,840
2025-12-10	836	874	998	836	+5.56%	482	11,680	10,497,740
2025-12-09	824	828	870	800	+0.49%	179	6,300	5,232,200
2025-12-08	790	824	848	790	+4.04%	116	3,440	2,809,540
2025-12-05	776	792	792	760	+1.80%	98	2,000	1,557,440
2025-12-04	764	778	778	764	+1.04%	15	660	508,200
2025-12-03	760	770	770	758	0.00%	17	450	342,940
2025-12-02	776	770	776	760	-0.77%	14	570	436,280
2025-12-01	754	776	780	752	+1.84%	60	1,440	1,101,160
2025-11-28	770	762	770	746	-1.04%	31	780	586,620
2025-11-27	766	770	770	764	+0.79%	6	70	53,740
2025-11-26	774	764	774	762	0.00%	8	200	152,700
2025-11-25	776	764	776	764	-1.80%	9	130	99,780
2025-11-24	800	778	800	764	-1.27%	43	2,610	2,034,480
2025-11-21	766	788	788	766	+2.07%	27	1,020	791,320
2025-11-20	778	772	778	760	-1.03%	14	490	374,760
2025-11-19	772	780	790	768	+1.30%	14	190	147,580
2025-11-18	770	770	770	770	-0.77%	1	40	30,800
2025-11-17	786	776	786	766	-1.52%	5	50	38,660
2025-11-14	772	788	788	770	+1.03%	8	360	280,840
2025-11-13	808	780	818	780	-2.50%	19	1,160	924,180
2025-11-12	772	800	804	772	+2.30%	45	1,520	1,192,740
2025-11-11	776	782	782	776	+0.77%	7	110	85,960
2025-11-10	774	776	796	768	+1.04%	37	2,310	1,803,760
2025-11-07	754	768	810	748	+1.86%	116	4,640	3,601,220
2025-11-06	764	754	784	740	-1.82%	117	5,380	4,123,180
2025-11-05	756	768	788	740	+1.05%	85	3,170	2,437,720
2025-11-03	758	760	760	758	+0.80%	4	90	68,300
2025-11-01	772	754	772	754	+0.80%	4	320	241,500
2025-10-31	770	748	788	744	-3.36%	64	2,240	1,716,560
2025-10-30	774	774	792	760	-0.77%	36	1,950	1,514,220
2025-10-29	768	780	780	768	-0.51%	3	30	23,160
2025-10-28	756	784	800	756	+3.98%	64	2,400	1,868,320
2025-10-27	754	754	776	750	+1.62%	51	3,030	2,309,120
2025-10-24	756	742	784	738	+1.09%	47	2,470	1,888,000
2025-10-23	800	734	826	734	-4.92%	79	2,290	1,781,800
2025-10-22	772	772	798	766	+1.31%	33	930	722,100
2025-10-21	772	762	772	762	-1.04%	4	40	30,580
2025-10-20	758	770	796	750	+0.52%	89	3,990	3,073,920
2025-10-17	782	766	788	756	-2.05%	17	420	322,060
2025-10-16	776	782	794	746	-1.01%	44	810	621,000
2025-10-15	746	790	810	720	+2.33%	38	760	580,200
2025-10-14	780	772	780	732	+3.21%	27	1,070	817,200
2025-10-13	754	748	784	702	-0.53%	70	3,740	2,760,720
2025-10-10	766	752	782	744	-2.84%	17	770	585,160
2025-10-09	800	774	800	738	-0.77%	74	5,150	3,970,480
2025-10-08	812	780	816	778	-1.27%	23	1,380	1,087,700
2025-10-07	790	790	820	788	-0.50%	15	750	596,560
2025-10-06	796	794	804	770	+1.02%	38	2,130	1,689,160
2025-10-03	826	786	826	786	-5.07%	44	1,890	1,518,160
2025-10-02	822	828	844	822	-0.48%	11	390	323,140
2025-10-01	856	832	856	804	+0.48%	44	2,320	1,915,960
2025-09-30	826	828	834	810	+0.73%	24	500	410,140
2025-09-29	766	822	858	766	+6.75%	232	8,540	7,029,680
2025-09-26	770	770	800	764	-1.53%	13	650	506,800
2025-09-25	770	782	800	770	-1.01%	24	1,170	918,140
2025-09-24	736	790	806	722	+9.12%	63	2,750	2,128,980
2025-09-23	762	724	762	724	-4.23%	27	1,340	995,780
2025-09-22	778	756	780	748	-2.83%	23	320	242,200
2025-09-19	786	778	806	766	-0.51%	29	610	478,060
2025-09-18	776	782	814	776	-2.74%	20	800	630,760
2025-09-17	788	804	814	772	+2.03%	64	1,450	1,158,520
2025-09-16	772	788	788	750	+3.41%	49	1,940	1,492,140
2025-09-15	782	762	798	748	+0.79%	27	690	531,980
2025-09-12	776	756	792	730	-0.79%	52	1,070	807,260
2025-09-11	782	762	836	752	-1.55%	89	1,970	1,557,580
2025-09-10	774	774	792	740	+3.75%	93	1,560	1,189,100
2025-09-09	732	746	798	730	+1.36%	316	9,190	7,034,420
2025-09-08	704	736	736	702	+4.55%	41	560	403,140
2025-09-05	718	704	718	704	+0.28%	10	420	300,860
2025-09-04	708	702	728	702	-0.28%	20	210	149,480
2025-09-03	692	704	730	692	+0.86%	59	880	625,680
2025-09-02	702	698	708	686	-1.69%	10	130	90,160
2025-09-01	712	710	712	698	-0.28%	18	240	169,480
2025-08-29	698	712	714	698	+2.01%	14	170	120,560
2025-08-28	700	698	702	686	-0.57%	10	720	503,400
2025-08-27	698	702	726	696	+1.15%	15	150	105,880
2025-08-26	692	694	734	688	+2.36%	45	910	640,220
2025-08-25	682	678	688	668	-1.45%	19	240	162,200
2025-08-22	702	688	724	680	-1.43%	38	820	567,060
2025-08-21	678	698	734	678	+3.87%	74	1,530	1,090,600
2025-08-20	694	672	694	670	-1.18%	20	250	169,200
2025-08-19	692	680	692	674	-1.45%	29	500	340,900
2025-08-18	676	690	710	648	0.00%	22	290	201,400
2025-08-15	702	690	702	690	-0.29%	10	110	76,280
2025-08-14	710	692	710	692	-2.54%	40	1,230	857,160
2025-08-13	710	710	740	710	0.00%	23	590	427,320
2025-08-12	722	710	732	702	-3.53%	38	700	498,480
2025-08-11	720	736	740	712	+4.25%	49	1,270	931,980
2025-08-08	686	706	748	686	0.00%	31	720	518,780
2025-08-07	706	706	720	680	-0.84%	43	690	485,060
2025-08-06	694	712	720	692	+3.79%	67	1,860	1,314,040
2025-08-05	676	686	706	674	+1.78%	66	1,100	757,820
2025-08-04	662	674	674	662	+1.81%	23	470	315,660
2025-08-01	652	662	662	652	0.00%	3	30	19,760
2025-07-31	662	662	662	648	0.00%	8	160	105,380
2025-07-30	646	662	668	644	+2.48%	7	70	45,820
2025-07-29	642	646	660	634	-0.92%	27	540	350,620
2025-07-28	654	652	676	634	+1.56%	32	560	361,840
2025-07-25	652	642	652	642	-1.23%	6	60	38,880
2025-07-24	650	650	678	638	+0.31%	23	270	175,380
2025-07-23	652	648	678	646	+1.25%	33	420	278,980
2025-07-22	650	640	650	638	-1.54%	12	170	109,100
2025-07-21	644	650	660	638	+2.20%	17	200	130,020
2025-07-18	660	636	662	636	-2.45%	10	110	70,720
2025-07-17	658	652	668	634	+0.93%	12	190	123,940
2025-07-16	662	646	662	630	-2.42%	12	130	83,340
2025-07-15	590	662	672	590	+13.75%	101	1,120	707,200
2025-07-14	594	582	594	554	0.00%	32	360	206,020
2025-07-11	590	582	594	582	-2.68%	18	230	134,620
2025-07-10	616	598	616	594	-2.61%	25	580	351,740
2025-07-09	638	614	638	614	-4.06%	15	170	106,580
2025-07-08	632	640	640	632	+0.95%	3	30	19,100
2025-07-07	656	634	656	630	-2.46%	34	450	287,220
2025-07-04	654	650	654	650	-1.52%	5	60	39,160
2025-07-03	658	660	660	646	0.00%	20	240	156,540
2025-07-02	670	660	670	660	-1.20%	9	90	59,720
2025-07-01	664	668	674	654	0.00%	25	370	245,920
2025-06-30	676	668	676	656	-1.18%	27	360	238,500
2025-06-27	676	676	676	676	-0.88%	3	30	20,280
2025-06-26	686	682	686	674	-1.45%	9	100	67,900
2025-06-25	670	692	692	670	+3.28%	22	360	245,480
2025-06-24	668	670	672	664	+0.30%	9	120	80,060
2025-06-23	678	668	678	664	-2.05%	23	260	174,280
2025-06-20	690	682	690	682	-1.16%	4	60	41,000
2025-06-19	682	690	708	678	+1.77%	50	970	672,460
2025-06-18	684	678	684	678	-0.29%	5	50	33,980
2025-06-17	680	680	680	680	0.00%	3	60	40,800
2025-06-16	688	680	708	662	-0.58%	82	1,390	945,240
2025-06-13	694	684	708	684	-0.58%	16	250	174,120
2025-06-11	688	688	688	686	0.00%	4	50	34,340
2025-06-10	692	688	710	684	+0.58%	23	360	249,100
2025-06-09	692	684	704	682	-0.58%	10	200	137,420
2025-06-06	688	688	704	688	-0.29%	17	490	337,880
2025-06-05	702	690	726	690	0.00%	34	530	372,420
2025-06-04	712	690	712	680	-1.99%	47	870	599,960
2025-06-03	708	704	724	688	-0.56%	29	550	388,640
2025-06-02	738	708	766	670	-4.07%	129	2,200	1,546,480
2025-05-30	758	738	758	720	-0.27%	30	460	338,020
2025-05-29	724	740	760	708	+2.49%	59	1,030	755,660
2025-05-28	726	722	726	706	+4.03%	10	130	93,680
2025-05-27	712	694	728	662	-1.70%	79	1,430	991,180
2025-05-26	746	706	752	698	-5.61%	74	1,610	1,158,600
2025-05-23	766	748	782	744	-4.10%	55	1,370	1,037,480
2025-05-22	790	780	800	764	-1.27%	19	250	194,580
2025-05-21	794	790	802	744	+2.33%	129	2,900	2,277,960
2025-05-20	788	772	806	758	-0.52%	48	850	666,840
2025-05-19	776	776	776	776	+2.11%	3	30	23,280
2025-05-16	778	760	778	754	0.00%	12	140	107,640
2025-05-15	754	760	790	724	+0.80%	27	350	262,540
2025-05-14	764	754	768	724	+0.80%	26	400	296,600
2025-05-13	722	748	824	718	+4.76%	221	4,490	3,435,580
2025-05-12	726	714	726	714	-1.38%	23	400	286,800
2025-05-08	726	724	736	710	-0.28%	9	100	71,740
2025-05-07	724	726	726	724	+0.83%	5	50	36,240
2025-05-06	718	720	720	718	+2.56%	4	40	28,740
2025-05-05	716	702	738	702	-0.57%	19	270	193,380
2025-05-02	710	706	718	690	-2.49%	19	340	239,440
2025-04-30	724	724	724	724	0.00%	1	10	7,240
2025-04-29	722	724	740	720	-2.69%	17	180	130,420
2025-04-28	732	744	750	722	-0.80%	29	380	277,880
2025-04-25	756	750	768	730	-0.53%	24	300	223,140
2025-04-24	750	754	804	750	+1.34%	161	2,640	2,056,780
2025-04-23	740	744	792	722	+0.27%	109	1,990	1,507,040
2025-04-22	750	742	750	718	+1.37%	19	290	213,100
2025-04-21	708	732	770	708	+3.39%	84	1,780	1,310,280
2025-04-18	720	708	722	706	-1.94%	25	390	276,700
2025-04-17	724	722	788	718	-0.28%	26	500	371,820
2025-04-16	726	724	726	724	+1.69%	2	20	14,500
2025-04-15	712	712	734	712	-1.11%	20	290	207,660
2025-04-14	720	720	758	720	-1.37%	21	370	271,400
2025-04-11	736	730	764	730	0.00%	49	880	658,120
2025-04-10	726	730	738	702	+3.69%	54	1,090	785,500
2025-04-09	736	704	800	704	-4.61%	64	1,140	848,320
2025-04-08	742	738	780	734	+0.54%	62	1,240	928,700
2025-04-07	730	734	746	718	-0.27%	32	630	458,360
2025-04-04	784	736	834	726	-5.15%	186	3,300	2,632,140
2025-04-03	784	776	794	774	-1.77%	17	320	249,640
2025-04-02	798	790	798	784	-1.00%	7	90	71,200
2025-04-01	778	798	798	778	+1.53%	11	170	135,000
2025-03-31	778	786	798	768	-0.51%	27	360	279,140
2025-03-28	790	790	808	776	-1.74%	32	440	345,960
2025-03-27	802	804	818	788	-1.47%	23	320	256,380
2025-03-26	822	816	826	804	-1.21%	26	380	309,340
2025-03-25	830	826	830	820	-0.72%	10	140	115,500
2025-03-24	836	832	836	832	0.00%	3	90	74,980
2025-03-21	838	832	840	832	-0.95%	5	80	66,940
2025-03-20	842	840	842	838	-0.24%	9	170	142,940
2025-03-19	842	842	852	840	-0.24%	14	670	564,240
2025-03-18	844	844	864	836	+1.69%	40	710	604,560
2025-03-17	838	830	844	830	-0.24%	16	160	134,480
2025-03-14	814	832	832	808	+2.46%	19	270	221,320
2025-03-13	812	812	812	800	+0.25%	16	200	161,460
2025-03-12	820	810	822	810	-0.98%	8	140	113,740
2025-03-11	822	818	826	806	-1.21%	29	580	472,120
2025-03-10	828	828	828	810	0.00%	14	210	172,040
2025-03-07	828	828	828	818	+0.24%	10	180	148,620
2025-03-06	840	826	840	824	-0.72%	15	150	124,420
2025-03-05	832	832	840	828	+0.24%	22	460	382,960
2025-03-04	832	830	844	816	-0.24%	65	1,350	1,124,220
2025-03-03	844	832	848	818	-3.26%	24	350	292,140
2025-02-28	838	860	930	836	+2.38%	190	3,750	3,268,780
2025-02-27	840	840	846	836	-1.41%	20	370	310,900
2025-02-26	856	852	862	842	-0.23%	39	520	441,820
2025-02-25	866	854	866	842	-0.93%	53	850	726,340
2025-02-24	858	862	868	840	+0.47%	66	990	849,920
2025-02-21	838	858	866	836	+0.94%	34	610	517,680
2025-02-20	840	850	854	840	+1.19%	20	290	245,140
2025-02-19	840	840	868	838	-1.18%	42	810	688,140
2025-02-18	866	850	866	850	-1.85%	25	460	392,700
2025-02-17	874	866	876	840	+2.12%	74	1,250	1,071,220
2025-02-14	872	848	880	842	-1.62%	81	1,410	1,208,500
2025-02-13	910	862	910	860	-2.71%	67	1,390	1,220,400
2025-02-12	850	886	914	850	+4.24%	254	5,080	4,496,120
2025-02-11	818	850	850	810	+3.91%	95	1,920	1,613,360
2025-02-10	810	818	832	808	+1.24%	45	730	599,120
2025-02-07	808	808	834	782	-1.22%	63	1,440	1,156,280
2025-02-06	822	818	850	804	0.00%	48	810	664,240
2025-02-05	840	818	856	774	-4.22%	230	3,800	3,032,780
2025-02-04	858	854	894	854	-0.23%	70	1,420	1,245,300
2025-02-03	860	856	860	828	-0.47%	41	720	612,820
2025-01-31	868	860	874	856	-1.15%	25	290	250,940
2025-01-30	872	870	876	856	-0.23%	38	1,050	905,020
2025-01-29	888	872	896	850	-1.36%	144	2,010	1,747,460
2025-01-28	882	884	930	860	+0.23%	247	6,420	5,736,600
2025-01-27	904	882	904	852	-2.43%	118	1,830	1,594,320
2025-01-24	938	904	998	890	-0.66%	248	5,220	4,958,080
2025-01-23	1028	910	1126	910	-11.48%	622	14,300	14,618,880
2025-01-22	848	1028	1028	848	+21.80%	439	9,680	9,352,000
2025-01-21	812	844	848	812	+3.94%	108	2,370	1,980,520
2025-01-20	768	812	830	744	+9.43%	182	4,110	3,256,460
2025-01-17	726	742	792	726	+3.06%	298	6,390	4,854,820
2025-01-16	708	720	722	702	+1.69%	40	770	548,780
2025-01-15	710	708	718	696	+0.57%	33	580	409,960
2025-01-14	714	704	722	690	-1.68%	52	1,030	722,800
2025-01-13	700	716	728	700	+2.29%	78	2,530	1,810,660
2025-01-10	690	700	702	690	+0.86%	13	220	153,580
2025-01-09	714	694	728	692	-2.80%	47	1,390	977,420
2025-01-08	700	714	718	700	+3.78%	55	1,130	805,720
2025-01-06	690	688	690	688	-1.15%	3	30	20,660
2025-01-03	702	696	702	682	0.00%	11	180	124,940

Архив котировок акции YRSB по годам

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