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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 68 | 67 | 68 | 55 | -9.46% | 31 | 4,700 | 286,800 |
| 2018-12-28 | 70 | 74 | 81 | 66 | +15.63% | 23 | 2,500 | 184,100 |
| 2018-12-27 | 62 | 64 | 64 | 62 | -3.03% | 2 | 200 | 12,600 |
| 2018-12-25 | 65 | 66 | 66 | 57 | -4.35% | 6 | 900 | 55,700 |
| 2018-12-07 | 69 | 69 | 69 | 69 | +1.47% | 1 | 100 | 6,900 |
| 2018-12-06 | 67 | 68 | 70 | 67 | -5.56% | 3 | 300 | 20,500 |
| 2018-11-26 | 67 | 72 | 72 | 67 | -2.70% | 2 | 200 | 13,900 |
| 2018-11-14 | 65 | 74 | 74 | 65 | 0.00% | 2 | 200 | 13,900 |
| 2018-11-09 | 70 | 74 | 74 | 70 | -5.13% | 2 | 200 | 14,400 |
| 2018-11-06 | 77 | 78 | 78 | 77 | +5.41% | 3 | 300 | 23,300 |
| 2018-10-26 | 74 | 74 | 74 | 74 | -14.94% | 1 | 100 | 7,400 |
| 2018-10-24 | 87 | 87 | 87 | 87 | +8.75% | 1 | 100 | 8,700 |
| 2018-10-23 | 80 | 80 | 80 | 80 | 0.00% | 1 | 100 | 8,000 |
| 2018-09-24 | 81 | 80 | 84 | 75 | -9.09% | 7 | 800 | 63,600 |
| 2018-09-13 | 87 | 88 | 88 | 87 | -2.22% | 2 | 200 | 17,500 |
| 2018-09-04 | 88 | 90 | 94 | 88 | -4.26% | 6 | 600 | 54,000 |
| 2018-07-23 | 94.1 | 94 | 94.1 | 94 | -1.05% | 2 | 200 | 18,810 |
| 2018-07-18 | 95 | 95 | 95 | 95 | -2.56% | 1 | 300 | 28,500 |
| 2018-07-16 | 97.5 | 97.5 | 97.5 | 97.5 | +3.61% | 1 | 100 | 9,750 |
| 2018-07-05 | 94.1 | 94.1 | 94.1 | 94.1 | -17.17% | 2 | 200 | 18,820 |
| 2018-06-27 | 112.4 | 113.6 | 113.6 | 112.4 | +2.25% | 5 | 500 | 56,540 |
| 2018-06-26 | 111 | 111.1 | 111.1 | 111 | +0.18% | 2 | 700 | 77,740 |
| 2018-06-25 | 110.9 | 110.9 | 110.9 | 110.9 | +4.23% | 1 | 100 | 11,090 |
| 2018-06-22 | 107 | 106.4 | 110 | 104 | -13.21% | 12 | 2,400 | 251,120 |
| 2018-06-21 | 123.7 | 122.6 | 161 | 100.3 | -3.99% | 28 | 7,000 | 940,800 |
| 2018-06-20 | 90 | 127.7 | 127.7 | 90 | +37.31% | 14 | 2,300 | 235,390 |
| 2018-06-19 | 77 | 93 | 97 | 77 | +32.86% | 21 | 3,300 | 292,900 |
| 2018-05-28 | 70 | 70 | 70 | 70 | +2.94% | 2 | 200 | 14,000 |
| 2018-05-25 | 64.2 | 68 | 68 | 63.9 | -12.26% | 3 | 300 | 19,610 |
| 2018-05-10 | 77.5 | 77.5 | 77.5 | 77.5 | +7.79% | 1 | 100 | 7,750 |
| 2018-05-08 | 70 | 71.9 | 75.8 | 70 | -9.56% | 9 | 1,100 | 78,540 |
| 2018-04-28 | 80 | 79.5 | 80 | 76 | +12.93% | 4 | 400 | 31,350 |
| 2018-04-27 | 77.8 | 70.4 | 77.8 | 67 | -9.63% | 11 | 1,500 | 107,740 |
| 2018-04-24 | 77 | 77.9 | 78 | 77 | -6.03% | 4 | 600 | 46,390 |
| 2018-04-09 | 78.4 | 82.9 | 82.9 | 78.4 | -3.04% | 2 | 200 | 16,130 |
| 2018-04-06 | 85.5 | 85.5 | 85.5 | 85.5 | +5.56% | 1 | 100 | 8,550 |
| 2018-04-05 | 91.9 | 81 | 91.9 | 80 | -12.62% | 10 | 1,200 | 97,590 |
| 2018-04-04 | 77.4 | 92.7 | 92.7 | 77.4 | -2.42% | 3 | 300 | 25,210 |
| 2018-04-02 | 77.1 | 95 | 96.9 | 77.1 | +13.10% | 3 | 300 | 26,900 |
| 2018-03-30 | 84 | 84 | 84 | 84 | 0.00% | 1 | 100 | 8,400 |
| 2018-03-22 | 85 | 84 | 85 | 84 | +5.00% | 2 | 200 | 16,900 |
| 2018-03-06 | 80 | 80 | 80 | 75 | 0.00% | 5 | 500 | 39,000 |
| 2018-02-26 | 81.1 | 80 | 86.9 | 80 | -5.88% | 6 | 900 | 72,800 |
| 2018-02-21 | 87.1 | 85 | 87.1 | 80 | -3.41% | 4 | 1,300 | 105,220 |
| 2018-02-01 | 90 | 88 | 90 | 88 | -10.20% | 2 | 300 | 26,600 |
| 2018-01-31 | 98 | 98 | 98 | 98 | -3.07% | 1 | 100 | 9,800 |
| 2018-01-26 | 101.1 | 101.1 | 101.1 | 101.1 | +1.20% | 1 | 100 | 10,110 |
| 2018-01-22 | 99.9 | 99.9 | 99.9 | 99.9 | +1.94% | 1 | 100 | 9,990 |
| 2018-01-19 | 85 | 98 | 98 | 85 | -5.68% | 2 | 200 | 18,300 |
| 2018-01-16 | 103.9 | 103.9 | 103.9 | 103.9 | +9.37% | 1 | 100 | 10,390 |
| 2018-01-15 | 94.9 | 95 | 95 | 94.9 | -1.76% | 2 | 200 | 18,990 |
| 2018-01-12 | 98.9 | 96.7 | 98.9 | 81.1 | 0.00% | 5 | 500 | 47,450 |