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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-20 | 89 | 87 | 89 | 87 | -11.22% | 2 | 200 | 17,600 |
| 2017-12-19 | 88 | 98 | 98 | 85 | -10.01% | 6 | 600 | 52,820 |
| 2017-11-17 | 100 | 108.9 | 110.5 | 100 | +1.78% | 5 | 500 | 53,730 |
| 2017-11-16 | 103 | 107 | 107 | 103 | +2.88% | 2 | 200 | 21,000 |
| 2017-11-10 | 107.1 | 104 | 107.1 | 104 | -10.34% | 6 | 600 | 63,070 |
| 2017-11-09 | 118 | 116 | 120 | 107 | -5.92% | 9 | 900 | 102,910 |
| 2017-11-03 | 176.9 | 123.3 | 176.9 | 117.2 | -11.23% | 13 | 1,800 | 227,020 |
| 2017-11-02 | 113 | 138.9 | 139.9 | 110 | -21.39% | 7 | 700 | 84,590 |
| 2017-10-31 | 177.5 | 176.7 | 177.5 | 176.7 | +4.56% | 2 | 200 | 35,420 |
| 2017-10-30 | 119 | 169 | 169 | 119 | 0.00% | 5 | 500 | 76,160 |
| 2017-10-25 | 244 | 169 | 244 | 150 | -3.43% | 11 | 5,500 | 1,225,530 |
| 2017-10-24 | 200 | 175 | 251.7 | 150 | -2.72% | 11 | 2,100 | 381,430 |
| 2017-10-23 | 151 | 179.9 | 198.4 | 140 | +20.50% | 14 | 2,700 | 409,490 |
| 2017-10-20 | 104.7 | 149.3 | 149.3 | 104.7 | +39.79% | 12 | 2,100 | 256,690 |
| 2017-10-19 | 80 | 106.8 | 106.9 | 77 | +32.01% | 14 | 3,200 | 306,030 |
| 2017-10-18 | 80.9 | 80.9 | 80.9 | 80.9 | +6.45% | 1 | 100 | 8,090 |
| 2017-10-17 | 75 | 76 | 80.9 | 70 | -5.00% | 14 | 1,600 | 115,990 |
| 2017-10-06 | 80 | 80 | 80 | 80 | -1.36% | 1 | 100 | 8,000 |
| 2017-09-19 | 81 | 81.1 | 81.1 | 81 | -18.90% | 2 | 200 | 16,210 |
| 2017-09-14 | 100 | 100 | 100 | 100 | +5.37% | 2 | 200 | 20,000 |
| 2017-09-13 | 100 | 94.9 | 129 | 94.9 | -4.14% | 7 | 1,400 | 162,370 |
| 2017-09-12 | 141.3 | 99 | 141.3 | 63.1 | -11.69% | 37 | 10,200 | 1,216,590 |
| 2017-09-11 | 84 | 112.1 | 112.1 | 84 | +33.77% | 9 | 7,700 | 659,740 |
| 2017-08-11 | 79 | 83.8 | 107 | 79 | +7.30% | 15 | 8,000 | 773,670 |
| 2017-08-10 | 78.1 | 78.1 | 78.1 | 78.1 | +1.56% | 1 | 500 | 39,050 |
| 2017-08-08 | 68.8 | 76.9 | 76.9 | 68.8 | +39.82% | 7 | 1,000 | 70,950 |
| 2017-08-07 | 79.7 | 55 | 79.7 | 55 | -0.36% | 4 | 1,500 | 108,700 |
| 2017-08-04 | 62 | 55.2 | 69 | 55.2 | +8.24% | 11 | 3,900 | 261,360 |
| 2017-08-03 | 54 | 51 | 65 | 51 | -7.10% | 5 | 2,900 | 163,200 |
| 2017-07-31 | 54.9 | 54.9 | 54.9 | 54.9 | +19.35% | 1 | 100 | 5,490 |
| 2017-07-28 | 46 | 46 | 46 | 46 | -11.54% | 1 | 100 | 4,600 |
| 2017-07-26 | 52 | 52 | 52 | 52 | -4.94% | 1 | 100 | 5,200 |
| 2017-07-12 | 54.7 | 54.7 | 54.7 | 54.7 | +3.21% | 1 | 100 | 5,470 |
| 2017-07-11 | 52 | 53 | 53 | 52 | +12.77% | 2 | 400 | 20,900 |
| 2017-07-05 | 45 | 47 | 50 | 45 | -7.84% | 6 | 700 | 32,700 |
| 2017-07-04 | 51 | 51 | 51 | 51 | +2.00% | 1 | 100 | 5,100 |
| 2017-06-21 | 54.7 | 50 | 54.7 | 50 | +1.01% | 2 | 200 | 10,470 |
| 2017-06-15 | 45.1 | 49.5 | 49.5 | 45.1 | -17.36% | 3 | 600 | 28,810 |
| 2017-06-14 | 59.8 | 59.9 | 59.9 | 59.8 | +19.80% | 2 | 200 | 11,970 |
| 2017-06-01 | 50 | 50 | 54.5 | 50 | -16.53% | 4 | 400 | 20,450 |
| 2017-05-25 | 53 | 59.9 | 60.5 | 50.2 | -7.70% | 10 | 1,000 | 54,140 |
| 2017-05-24 | 64.9 | 64.9 | 64.9 | 64.9 | +9.08% | 2 | 600 | 38,940 |
| 2017-05-17 | 59.5 | 59.5 | 59.5 | 59.5 | -12.50% | 1 | 100 | 5,950 |
| 2017-05-16 | 67.9 | 68 | 68 | 67.9 | +2.26% | 2 | 200 | 13,590 |
| 2017-05-12 | 66.5 | 66.5 | 66.5 | 66.5 | +10.83% | 1 | 100 | 6,650 |
| 2017-05-11 | 55.1 | 60 | 60 | 54.6 | -6.10% | 7 | 1,300 | 73,690 |
| 2017-05-10 | 64.5 | 63.9 | 77.5 | 63.9 | -1.08% | 3 | 300 | 20,590 |
| 2017-04-28 | 64.6 | 64.6 | 64.6 | 64.6 | +0.78% | 1 | 100 | 6,460 |
| 2017-04-21 | 75.8 | 64.1 | 75.8 | 64.1 | -15.32% | 2 | 200 | 13,990 |
| 2017-04-20 | 76.9 | 75.7 | 76.9 | 75.7 | -3.93% | 2 | 200 | 15,260 |
| 2017-03-31 | 78.8 | 78.8 | 78.8 | 78.8 | +20.86% | 1 | 100 | 7,880 |
| 2017-03-29 | 65.2 | 65.2 | 65.2 | 65.2 | -4.12% | 2 | 400 | 26,080 |
| 2017-03-09 | 68 | 68 | 68 | 68 | +3.82% | 1 | 100 | 6,800 |
| 2017-02-28 | 65.6 | 65.5 | 65.6 | 65.5 | 0.00% | 2 | 200 | 13,110 |
| 2017-02-27 | 65.5 | 65.5 | 65.5 | 65.5 | -18.02% | 2 | 200 | 13,100 |
| 2017-01-20 | 79.9 | 79.9 | 79.9 | 79.9 | -4.77% | 1 | 300 | 23,970 |
| 2017-01-11 | 83.9 | 83.9 | 83.9 | 83.9 | -1.18% | 2 | 200 | 16,780 |
| 2017-01-04 | 84.9 | 84.9 | 84.9 | 84.9 | +24.30% | 1 | 200 | 16,980 |
| 2017-01-03 | 68.3 | 68.3 | 68.3 | 68.3 | 0.00% | 1 | 100 | 6,830 |