ТНС энерго Ярославль

YRSBP

204.5 ₽ -0.73% ↓

История котировок YRSBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	82.5	82.5	83	81.5	-0.60%	25	400	32,800
2022-12-29	82	83	83	81.5	+2.47%	9	430	35,270
2022-12-28	83	81	83	81	-2.41%	13	330	26,865
2022-12-27	82.5	83	83	82	-0.60%	4	60	4,945
2022-12-26	83.5	83.5	84	80.5	-1.18%	46	1,420	116,875
2022-12-23	84	84.5	84.5	83	+0.60%	16	280	23,495
2022-12-22	82	84	85	82	+4.35%	36	1,240	104,035
2022-12-21	81	80.5	82	80.5	-1.83%	11	240	19,355
2022-12-20	82	82	82.5	80.5	+1.23%	8	150	12,250
2022-12-19	82.5	81	83	81	-2.41%	13	240	19,665
2022-12-16	83	83	84	81	-0.60%	36	730	60,150
2022-12-15	82	83.5	84.5	82	+0.60%	21	820	68,355
2022-12-14	82.5	83	83	82.5	0.00%	7	90	7,465
2022-12-13	82	83	83	81.5	+1.22%	30	360	29,565
2022-12-12	81.5	82	82	81.5	0.00%	5	150	12,295
2022-12-09	81.5	82	82	81.5	-1.20%	5	180	14,750
2022-12-08	82.5	83	83	82.5	+0.61%	3	40	3,305
2022-12-07	83.5	82.5	83.5	78.5	-1.79%	30	940	76,415
2022-12-06	84.5	84	84.5	84	0.00%	3	30	2,530
2022-12-05	86.5	84	86.5	83.5	-1.18%	15	570	48,990
2022-12-02	84.5	85	85	83	+0.59%	4	40	3,365
2022-12-01	84	84.5	85	83	0.00%	6	70	5,905
2022-11-30	85	84.5	85.5	82	+1.81%	20	300	25,075
2022-11-29	83.5	83	84	82	-0.60%	16	690	57,335
2022-11-28	83	83.5	86	82	0.00%	36	440	37,060
2022-11-25	82	83.5	86	82	+1.83%	48	1,460	122,315
2022-11-24	83.5	82	83.5	82	-0.61%	23	600	49,865
2022-11-23	82.5	82.5	83.5	80.5	+1.23%	42	1,870	154,085
2022-11-22	82	81.5	83	81.5	-1.81%	5	140	11,490
2022-11-21	83	83	83	82	-0.60%	8	140	11,575
2022-11-18	82	83.5	84	82	+1.21%	15	330	27,470
2022-11-17	82	82.5	83	82	-0.60%	5	100	8,250
2022-11-16	82	83	83	81	0.00%	22	630	51,860
2022-11-15	82.5	83	83	82.5	-0.60%	6	150	12,440
2022-11-14	80.5	83.5	83.5	80.5	+1.83%	40	2,420	198,190
2022-11-11	82.5	82	84.5	79.5	-1.20%	125	3,290	266,325
2022-11-10	83	83	86	80.5	-1.19%	71	1,540	127,805
2022-11-09	82.5	84	85	82	+1.82%	41	900	74,625
2022-11-08	83.5	82.5	85.5	80.5	-2.94%	205	4,500	370,200
2022-11-07	86	85	87.5	82.5	-2.30%	162	5,570	467,745
2022-11-03	89.5	87	108.5	86	-0.57%	1252	64,110	6,183,515
2022-11-02	86.5	87.5	87.5	86.5	+0.57%	4	50	4,345
2022-11-01	88	87	88.5	86	-1.14%	8	240	20,850
2022-10-31	87.5	88	89.5	87.5	0.00%	17	400	35,410
2022-10-28	88	88	88	88	+0.57%	1	10	880
2022-10-27	87	87.5	87.5	87	+1.16%	2	20	1,745
2022-10-26	87.5	86.5	89.5	85.5	-1.70%	56	940	82,020
2022-10-25	85	88	90	85	+3.53%	56	680	59,380
2022-10-24	87	85	91	80.5	-1.16%	52	1,420	121,930
2022-10-21	84.5	86	86.5	83.5	+1.18%	7	160	13,670
2022-10-20	86	85	86	85	-0.58%	6	60	5,130
2022-10-19	86	85.5	92	85	-1.16%	63	1,270	110,490
2022-10-18	85	86.5	86.5	85	+2.98%	13	130	11,150
2022-10-17	84	84	84	84	0.00%	1	10	840
2022-10-14	84.5	84	85	84	0.00%	4	40	3,375
2022-10-13	83.5	84	86.5	83.5	+0.60%	26	330	27,935
2022-10-11	81.5	83.5	83.5	81	+2.45%	5	60	4,915
2022-10-10	81.5	81.5	81.5	81.5	0.00%	1	10	815
2022-10-06	81.5	81.5	81.5	81.5	-2.98%	1	10	815
2022-10-04	84	84	84.5	80.5	+2.44%	11	230	19,005
2022-10-03	76.5	82	83.5	76.5	+6.49%	12	290	23,095
2022-09-30	80.5	77	80.5	76.5	-3.75%	6	60	4,665
2022-09-29	83.5	80	83.5	74	-4.76%	20	460	35,365
2022-09-27	78	84	84.5	75	+7.69%	17	260	20,845
2022-09-26	84	78	84	77.5	-9.83%	17	320	26,190
2022-09-23	87	86.5	87	86.5	-1.14%	4	1,030	89,590
2022-09-22	86	87.5	88	84.5	+1.74%	12	400	34,930
2022-09-21	84.5	86	86	84	+0.58%	14	190	16,035
2022-09-20	87	85.5	90	85.5	-2.84%	34	1,030	90,250
2022-09-19	90	88	90.5	85.5	-1.68%	24	620	53,705
2022-09-16	87.5	89.5	91	85	-1.65%	59	1,630	143,960
2022-09-15	86	91	91.5	86	+3.41%	67	2,580	232,095
2022-09-14	86.5	88	88	85	+1.15%	24	500	43,335
2022-09-13	86	87	96	85.5	+2.96%	138	5,840	519,915
2022-09-12	84.5	84.5	85.5	84.5	0.00%	9	150	12,740
2022-09-08	84.5	84.5	85	83	-1.74%	28	730	61,320
2022-09-07	85.5	86	90	85	+1.18%	39	960	83,665
2022-09-06	86	85	86	85	-0.58%	11	140	11,955
2022-09-05	87.5	85.5	87.5	83	-1.72%	60	960	81,395
2022-09-02	83.5	87	91	83	+4.19%	229	6,970	602,590
2022-09-01	83.5	83.5	83.5	83	0.00%	11	150	12,490
2022-08-31	83.5	83.5	83.5	83.5	0.00%	6	60	5,010
2022-08-30	83.5	83.5	83.5	83	+0.60%	17	460	38,375
2022-08-29	83	83	83	83	+0.61%	4	140	11,620
2022-08-26	83	82.5	83.5	82	-0.60%	16	820	67,740
2022-08-25	83.5	83	83.5	83	+0.61%	3	30	2,495
2022-08-24	83	82.5	83	82.5	-0.60%	6	80	6,605
2022-08-23	82.5	83	83	82.5	0.00%	5	60	4,965
2022-08-22	82.5	83	83	82	0.00%	13	490	40,420
2022-08-19	83.5	83	83.5	83	-0.60%	9	370	30,730
2022-08-18	83.5	83.5	83.5	83	-0.60%	10	220	18,320
2022-08-17	83.5	84	84	83.5	0.00%	2	70	5,850
2022-08-16	83	84	84	83	0.00%	5	140	11,745
2022-08-15	82.5	84	84	82.5	+1.82%	20	560	46,735
2022-08-12	83	82.5	83	82	-0.60%	16	160	13,225
2022-08-11	83.5	83	83.5	83	0.00%	11	330	27,420
2022-08-10	86.5	83	88	82	-3.49%	77	2,950	245,555
2022-08-09	85.5	86	88.5	82.5	+2.99%	123	2,900	250,695
2022-08-08	83	83.5	83.5	83	+1.21%	6	70	5,815
2022-08-05	83.5	82.5	83.5	82.5	-0.60%	8	100	8,280
2022-08-03	83.5	83	83.5	83	-1.19%	7	120	10,015
2022-08-02	84.5	84	84.5	84	0.00%	6	70	5,895
2022-08-01	84	84	84	84	-0.59%	1	10	840
2022-07-29	83	84.5	85	83	+1.81%	22	780	65,365
2022-07-28	83.5	83	83.5	83	0.00%	3	30	2,495
2022-07-27	83	83	83	83	+0.61%	11	110	9,130
2022-07-26	83	82.5	83	82	-0.60%	9	250	20,570
2022-07-25	83	83	84	83	+0.61%	7	190	15,845
2022-07-22	82.5	82.5	83	82.5	0.00%	5	50	4,135
2022-07-21	82.5	82.5	82.5	82	-0.60%	8	80	6,595
2022-07-20	83	83	83	83	+0.61%	1	10	830
2022-07-19	83.5	82.5	83.5	82.5	-0.60%	6	70	5,815
2022-07-18	83.5	83	83.5	83	-0.60%	6	60	4,985
2022-07-15	83.5	83.5	83.5	83.5	+0.60%	1	10	835
2022-07-14	83.5	83	84	83	0.00%	4	40	3,340
2022-07-13	83	83	83.5	83	0.00%	7	180	15,015
2022-07-12	83	83	83	83	0.00%	8	80	6,640
2022-07-11	83	83	83	82.5	0.00%	15	260	21,560
2022-07-08	83.5	83	83.5	83	0.00%	33	400	33,205
2022-07-07	83	83	83.5	82.5	+0.61%	15	150	12,450
2022-07-06	82.5	82.5	83	82.5	0.00%	6	60	4,970
2022-07-05	83	82.5	83	82.5	-0.60%	5	50	4,145
2022-07-04	83	83	83	82.5	+0.61%	9	140	11,595
2022-07-01	83	82.5	83	82	-0.60%	11	370	30,435
2022-06-30	83	83	83	83	-0.60%	4	40	3,320
2022-06-29	83	83.5	83.5	83	0.00%	3	30	2,500
2022-06-28	82.5	83.5	83.5	82	+1.83%	15	400	33,050
2022-06-27	84	82	84	80.5	-2.38%	79	1,820	148,870
2022-06-24	84	84	84	84	+0.60%	4	180	15,120
2022-06-23	84	83.5	84	82.5	-0.60%	34	670	55,785
2022-06-22	85	84	85	83.5	-1.75%	14	360	30,180
2022-06-21	84	85.5	85.5	84	+0.59%	13	240	20,365
2022-06-20	84.5	85	85	84.5	+0.59%	14	240	20,340
2022-06-17	84.5	84.5	84.5	84	-0.59%	13	530	44,780
2022-06-16	83.5	85	85	83.5	+2.41%	25	390	32,880
2022-06-15	83	83	83.5	83	0.00%	8	140	11,630
2022-06-14	83	83	83	82.5	0.00%	7	180	14,870
2022-06-10	83	83	85	82	0.00%	38	1,010	84,330
2022-06-09	84.5	83	84.5	83	-2.35%	11	260	21,715
2022-06-08	84	85	85	84	+3.03%	5	230	19,460
2022-06-07	83.5	82.5	84	82	-1.79%	21	540	44,840
2022-06-06	83.5	84	84	82.5	+1.20%	9	210	17,525
2022-06-03	84.5	83	84.5	82	-0.60%	30	1,010	83,770
2022-06-02	85.5	83.5	85.5	83.5	-3.47%	22	610	51,495
2022-06-01	86.5	86.5	86.5	85.5	-0.57%	7	190	16,345
2022-05-31	89	87	89	87	-1.14%	9	750	65,940
2022-05-30	86	88	88.5	86	+2.92%	19	240	21,010
2022-05-27	87.5	85.5	87.5	83.5	-1.72%	58	1,420	120,805
2022-05-26	91	87	91	86	-4.40%	69	1,200	105,100
2022-05-25	87.5	91	99	87	+7.06%	437	16,170	1,505,980
2022-05-24	89.5	85	91	84.5	-5.56%	96	3,500	309,420
2022-05-23	86	90	90.5	85	+5.88%	92	2,910	257,425
2022-05-20	86	85	87.5	85	+1.19%	14	220	19,075
2022-05-19	83.5	84	86.5	82.5	+0.60%	28	480	40,845
2022-05-18	83.5	83.5	84.5	82	0.00%	27	270	22,550
2022-05-17	83	83.5	83.5	83	+0.60%	4	40	3,330
2022-05-16	81.5	83	85	81.5	+1.22%	16	210	17,465
2022-05-13	81.5	82	82	80.5	0.00%	14	160	13,000
2022-05-12	83	82	83.5	81	-1.80%	21	280	22,940
2022-05-11	83.5	83.5	83.5	81	+0.60%	14	550	45,215
2022-05-06	83	83	84	83	+0.61%	14	170	14,215
2022-05-05	84	82.5	84.5	82	0.00%	8	80	6,645
2022-05-04	83.5	82.5	86	81.5	0.00%	33	660	55,065
2022-04-29	79.5	82.5	86.5	79.5	+2.48%	62	1,220	101,160
2022-04-28	80.5	80.5	80.5	80	0.00%	11	200	16,085
2022-04-27	80.5	80.5	80.5	80	0.00%	7	70	5,615
2022-04-26	79.5	80.5	80.5	79.5	+1.26%	2	50	4,015
2022-04-25	81	79.5	81	79	-1.24%	18	580	46,290
2022-04-22	81.5	80.5	82	80.5	-1.83%	10	190	15,370
2022-04-21	81.5	82	85	80	-1.80%	37	1,000	81,040
2022-04-20	84	83.5	86	82	-4.57%	22	750	62,255
2022-04-19	81	87.5	88	81	+6.71%	36	1,220	105,920
2022-04-18	83.5	82	84	81	-4.09%	9	100	8,255
2022-04-15	80	85.5	86	79	+6.88%	83	1,530	126,025
2022-04-14	82.5	80	88	79	-3.61%	120	3,630	303,070
2022-04-13	86.5	83	87.5	78	-4.05%	93	2,660	216,660
2022-04-12	77.5	86.5	93	77	+11.61%	418	15,210	1,291,685
2022-04-11	81	77.5	82	77	-0.64%	30	820	64,085
2022-04-08	80	78	81	77.5	-3.11%	44	1,710	135,055
2022-04-07	91	80.5	92	67	-8.00%	251	15,880	1,283,205
2022-04-06	78.5	87.5	92.5	76.5	+10.06%	102	10,630	945,385
2022-04-05	85	79.5	85	78	-4.22%	23	590	48,420
2022-04-04	80	83	83	76.5	+5.06%	17	900	72,230
2022-04-01	77.5	79	81	75.5	-0.63%	17	630	49,265
2022-03-31	74	79.5	81	74	+0.63%	39	2,010	157,385
2022-03-30	73.5	79	79	69.5	+6.04%	34	900	67,485
2022-03-29	67	74.5	74.5	66	+12.88%	13	750	52,440
2022-03-28	63.5	66	76	63.5	-5.71%	12	280	20,165
2022-02-25	67	70	74	55.5	+6.06%	9	330	20,665
2022-02-24	70	66	70	52.5	-17.50%	42	1,220	73,450
2022-02-22	79.5	80	83	70	-1.23%	25	810	64,070
2022-02-21	86	81	86	81	-4.71%	17	390	32,590
2022-02-18	85	85	85	85	-0.58%	4	180	15,300
2022-02-17	85.5	85.5	86	85.5	0.00%	3	30	2,570
2022-02-16	86	85.5	86	85.5	-0.58%	5	50	4,295
2022-02-15	85	86	86	85	+1.18%	9	270	23,090
2022-02-14	85	85	86	85	-0.58%	7	280	23,910
2022-02-11	88.5	85.5	88.5	85.5	-2.29%	15	550	47,425
2022-02-10	86.5	87.5	89	86	+2.94%	29	910	79,560
2022-02-09	87.5	85	87.5	85	-3.41%	16	810	69,650
2022-02-08	87.5	88	88	87.5	-0.56%	2	20	1,755
2022-02-07	88	88.5	88.5	88	+1.14%	3	60	5,290
2022-02-04	88	87.5	88	87.5	+0.57%	2	20	1,755
2022-02-02	88	87	89.5	87	-0.57%	28	840	74,400
2022-02-01	87.5	87.5	87.5	87.5	0.00%	2	20	1,750
2022-01-31	87.5	87.5	87.5	87.5	+1.74%	1	10	875
2022-01-28	84.5	86	88	84.5	-1.71%	10	130	11,245
2022-01-27	87	87.5	87.5	87	+0.57%	3	120	10,445
2022-01-26	84	87	88	84	+4.82%	40	2,090	181,045
2022-01-24	88.5	83	88.5	83	-6.21%	15	190	16,265
2022-01-21	88	88.5	88.5	87.5	-0.56%	6	110	9,665
2022-01-20	89	89	89.5	88	+0.56%	9	110	9,755
2022-01-19	89	88.5	89.5	88	-0.56%	5	50	4,440
2022-01-18	90	89	91	88.5	-0.56%	42	1,250	111,760
2022-01-14	91.5	89.5	91.5	89.5	-1.65%	18	740	66,730
2022-01-13	91.5	91	97	90.5	+0.55%	65	2,490	229,695
2022-01-12	91	90.5	92.5	90.5	+0.56%	16	280	25,560
2022-01-11	91.5	90	91.5	90	-1.64%	13	240	21,705
2022-01-10	91.5	91.5	91.5	91.5	0.00%	1	10	915
2022-01-06	91	91.5	91.5	90	+0.55%	7	230	20,795
2022-01-05	92	91	92.5	91	-0.55%	8	130	11,950
2022-01-04	92	91.5	92	91.5	0.00%	2	60	5,515
2022-01-03	91	91.5	92	91	0.00%	5	210	19,185

Архив котировок акции YRSBP по годам

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