ТНС энерго Ярославль
YRSBP
204.5 ₽ -0.73% ↓История котировок YRSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 71 | 68 | 71 | 68 | -7.48% | 5 | 600 | 41,140 |
| 2016-12-20 | 71.1 | 73.5 | 73.5 | 71.1 | -14.93% | 8 | 900 | 65,510 |
| 2016-12-15 | 84 | 86.4 | 86.4 | 84 | +8.14% | 3 | 300 | 25,640 |
| 2016-12-05 | 79.9 | 79.9 | 79.9 | 79.9 | +6.53% | 1 | 100 | 7,990 |
| 2016-11-30 | 80 | 75 | 80 | 75 | -11.87% | 2 | 200 | 15,500 |
| 2016-11-25 | 85.1 | 85.1 | 85.1 | 85.1 | +30.12% | 1 | 100 | 8,510 |
| 2016-11-10 | 65.2 | 65.4 | 65.4 | 65.2 | -2.10% | 2 | 500 | 32,660 |
| 2016-11-03 | 65.7 | 66.8 | 66.8 | 65 | -0.89% | 3 | 300 | 19,750 |
| 2016-10-31 | 66.2 | 67.4 | 67.4 | 65 | -10.13% | 3 | 300 | 19,860 |
| 2016-10-27 | 66.3 | 75 | 75 | 66.3 | -6.13% | 4 | 600 | 41,520 |
| 2016-10-13 | 79.9 | 79.9 | 79.9 | 79.9 | +9.45% | 1 | 100 | 7,990 |
| 2016-10-12 | 73 | 73 | 73 | 73 | +2.82% | 1 | 100 | 7,300 |
| 2016-10-04 | 71.1 | 71 | 71.1 | 71 | -7.79% | 2 | 200 | 14,210 |
| 2016-09-30 | 77 | 77 | 77 | 74 | +8.45% | 5 | 500 | 38,000 |
| 2016-09-29 | 65.6 | 71 | 71 | 65.5 | +5.50% | 6 | 600 | 40,880 |
| 2016-09-28 | 78.9 | 67.3 | 96.9 | 63.3 | -11.68% | 46 | 8,100 | 622,920 |
| 2016-09-26 | 79.8 | 76.2 | 80.8 | 76.2 | +9.80% | 4 | 900 | 71,700 |
| 2016-08-05 | 69.4 | 69.4 | 69.4 | 69.4 | +6.61% | 1 | 100 | 6,940 |
| 2016-08-03 | 68.1 | 65.1 | 68.1 | 65.1 | -13.20% | 2 | 4,900 | 319,290 |
| 2016-07-06 | 67.1 | 75 | 75 | 67.1 | +20.00% | 2 | 200 | 14,210 |
| 2016-07-04 | 75 | 62.5 | 75 | 62.5 | -16.67% | 3 | 300 | 20,700 |
| 2016-07-01 | 75.3 | 75 | 75.3 | 75 | -2.60% | 2 | 200 | 15,030 |
| 2016-06-28 | 80.1 | 77 | 80.1 | 77 | -13.39% | 3 | 300 | 23,410 |
| 2016-06-27 | 88.9 | 88.9 | 88.9 | 88.9 | +7.11% | 1 | 100 | 8,890 |
| 2016-06-24 | 83 | 83 | 84 | 83 | -1.19% | 5 | 600 | 49,900 |
| 2016-06-23 | 84 | 84 | 84 | 84 | +1.82% | 1 | 100 | 8,400 |
| 2016-06-22 | 82.5 | 82.5 | 82.5 | 82.5 | -1.08% | 1 | 200 | 16,500 |
| 2016-06-20 | 81.1 | 83.4 | 83.4 | 81 | -3.14% | 4 | 600 | 48,850 |
| 2016-06-03 | 86.1 | 86.1 | 86.1 | 86.1 | -1.49% | 1 | 100 | 8,610 |
| 2016-06-02 | 87.4 | 87.4 | 87.4 | 87.4 | +1.27% | 1 | 100 | 8,740 |
| 2016-05-11 | 84 | 86.3 | 86.3 | 84 | +2.74% | 3 | 1,000 | 84,230 |
| 2016-05-06 | 83.9 | 84 | 85 | 83.9 | +2.07% | 6 | 1,200 | 101,580 |
| 2016-05-04 | 82.3 | 82.3 | 82.3 | 82.3 | 0.00% | 2 | 200 | 16,460 |
| 2016-04-28 | 82.3 | 82.3 | 82.3 | 82.3 | -1.79% | 2 | 200 | 16,460 |
| 2016-04-27 | 83.8 | 83.8 | 83.8 | 83.8 | +0.48% | 3 | 300 | 25,140 |
| 2016-04-25 | 83.4 | 83.4 | 83.4 | 83.4 | +4.25% | 1 | 100 | 8,340 |
| 2016-04-21 | 80 | 80 | 80 | 80 | 0.00% | 1 | 200 | 16,000 |
| 2016-04-20 | 80 | 80 | 80 | 80 | 0.00% | 3 | 800 | 64,000 |
| 2016-04-19 | 80 | 80 | 80 | 80 | -1.23% | 1 | 100 | 8,000 |
| 2016-04-05 | 81 | 81 | 81 | 81 | -0.12% | 1 | 100 | 8,100 |
| 2016-04-01 | 81.1 | 81.1 | 81.1 | 81.1 | -2.29% | 1 | 100 | 8,110 |
| 2016-03-23 | 83 | 83 | 83 | 83 | 0.00% | 2 | 500 | 41,500 |
| 2016-03-22 | 83 | 83 | 83 | 83 | -2.35% | 2 | 500 | 41,500 |
| 2016-03-14 | 85 | 85 | 85 | 85 | +3.16% | 1 | 200 | 17,000 |
| 2016-02-22 | 82.4 | 82.4 | 82.4 | 82.4 | +3.00% | 1 | 100 | 8,240 |
| 2016-02-20 | 81.1 | 80 | 81.1 | 80 | +0.25% | 2 | 200 | 16,110 |
| 2016-02-03 | 79.8 | 79.8 | 79.8 | 79.8 | +2.18% | 1 | 100 | 7,980 |
| 2016-01-29 | 85 | 78.1 | 85 | 78.1 | +0.13% | 4 | 600 | 50,310 |
| 2016-01-15 | 78 | 78 | 78 | 78 | -2.13% | 1 | 100 | 7,800 |
| 2016-01-13 | 79.7 | 79.7 | 79.7 | 79.7 | -1.48% | 1 | 100 | 7,970 |
| 2016-01-12 | 80.9 | 80.9 | 80.9 | 80.9 | 0.00% | 1 | 100 | 8,090 |