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)
2023-12-29	257	256	273.5	255	-0.39%	328	10,900	2,892,365
2023-12-28	254	257	259	236.5	+1.98%	218	5,060	1,251,830
2023-12-27	278.5	252	278.5	248	-4.55%	196	4,820	1,242,310
2023-12-26	276	264	279	258.5	-2.94%	122	4,030	1,080,845
2023-12-25	264	272	290	260.5	+3.23%	264	8,440	2,318,285
2023-12-22	286	263.5	308	254.5	-4.87%	596	21,290	6,168,165
2023-12-21	266	277	304.5	266	+4.73%	1040	40,010	11,652,180
2023-12-20	255.5	264.5	278.5	250	+5.59%	336	11,870	3,116,635
2023-12-19	235	250.5	267	226.5	+3.94%	421	14,870	3,776,755
2023-12-18	244.5	241	246.5	233	+0.63%	153	5,630	1,355,895
2023-12-15	236.5	239.5	244.5	225	+4.36%	179	4,460	1,042,310
2023-12-14	231.5	229.5	245	225.5	+2.68%	161	5,350	1,263,950
2023-12-13	219.5	223.5	237	219.5	+1.82%	126	2,750	622,730
2023-12-12	218	219.5	224.5	210	-0.68%	48	1,390	298,645
2023-12-11	222.5	221	222.5	215	-0.67%	25	890	193,160
2023-12-08	214	222.5	235	214	+3.01%	129	4,070	906,835
2023-12-07	224.5	216	224.5	207	-4.00%	78	2,830	601,485
2023-12-06	230.5	225	231.5	220	-0.44%	43	1,340	300,920
2023-12-05	228	226	236.5	203	-0.88%	175	6,070	1,320,315
2023-12-04	245.5	228	258	224.5	-7.13%	205	7,130	1,673,710
2023-12-01	247	245.5	283.5	240.5	-5.21%	183	6,270	1,630,165
2023-11-30	280	259	301.5	248.5	-7.50%	449	12,620	3,433,395
2023-11-29	254	280	299.5	244.5	+13.59%	777	26,180	7,385,955
2023-11-28	210	246.5	254.5	200	+17.38%	651	18,680	4,320,825
2023-11-27	254	210	254	210	-16.00%	358	14,250	3,142,070
2023-11-24	284.5	250	284.5	245	-12.89%	437	14,630	3,778,605
2023-11-23	307.5	287	310	273.5	-7.72%	192	9,130	2,637,305
2023-11-22	310	311	320	305	+0.16%	90	3,570	1,106,360
2023-11-21	310.5	310.5	315	305	+1.80%	64	1,780	550,505
2023-11-20	320.5	305	320.5	297.5	-6.30%	261	6,870	2,108,640
2023-11-17	320.5	325.5	340	319.5	+1.72%	121	2,620	861,950
2023-11-16	330	320	355	316.5	+0.47%	337	8,330	2,763,370
2023-11-15	286.5	318.5	334.5	281.5	+11.36%	256	6,370	1,983,290
2023-11-14	317	286	317	258	-12.00%	345	9,300	2,622,805
2023-11-13	339	325	352.5	316	-3.42%	120	5,290	1,751,985
2023-11-10	354	336.5	354	328	-3.72%	165	3,710	1,253,660
2023-11-09	365.5	349.5	365.5	343	-4.51%	243	8,680	3,057,450
2023-11-08	384	366	384	361.5	-4.44%	177	3,770	1,397,000
2023-11-07	387.5	383	390	382.5	-0.26%	22	410	157,360
2023-11-06	379	384	386	369	+0.66%	50	1,660	630,980
2023-11-03	384.5	381.5	387.5	378.5	-2.05%	48	1,210	463,135
2023-11-02	390	389.5	391.5	375	+1.70%	91	2,360	912,275
2023-11-01	396	383	397	372.5	-2.05%	106	2,430	931,730
2023-10-31	406	391	406	384	-3.10%	71	1,800	712,370
2023-10-30	408	403.5	408	400.5	-0.74%	67	2,310	933,805
2023-10-27	408.5	406.5	423	400	+0.74%	137	3,920	1,606,825
2023-10-26	431.5	403.5	431.5	402	-6.71%	130	3,520	1,468,195
2023-10-25	461.5	432.5	461.5	413.5	-4.10%	705	19,280	8,308,250
2023-10-24	475	451	475	441	-3.11%	306	8,400	3,841,815
2023-10-23	435	465.5	487.5	423.5	+10.05%	754	27,180	12,446,235
2023-10-20	456.5	423	460	421.5	-8.14%	157	4,320	1,885,415
2023-10-19	469.5	460.5	495	435	-0.65%	430	18,620	8,822,570
2023-10-18	438.5	463.5	470	429	+9.83%	516	17,290	7,907,915
2023-10-17	405.5	422	442	405	+4.71%	478	13,270	5,655,915
2023-10-16	407	403	410	400.5	+0.88%	55	1,560	636,035
2023-10-13	396	399.5	406.5	395.5	0.00%	52	1,110	445,170
2023-10-12	388.5	399.5	403.5	388.5	-0.99%	34	890	352,740
2023-10-11	407.5	403.5	418.5	385	-0.86%	115	2,930	1,171,300
2023-10-10	403.5	407	415	381	+3.43%	138	3,730	1,498,585
2023-10-09	371	393.5	400	368	+6.64%	143	4,050	1,573,295
2023-10-06	379.5	369	379.5	355	-0.40%	102	3,080	1,137,790
2023-10-05	359.5	370.5	371	354	+1.79%	101	2,320	840,295
2023-10-04	363.5	364	367	360.5	+0.55%	37	860	312,375
2023-10-03	366.5	362	366.5	353.5	+0.98%	75	1,410	504,270
2023-10-02	363.5	358.5	364.5	353	0.00%	102	3,560	1,275,595
2023-09-29	366.5	358.5	366.5	358.5	-2.45%	50	1,560	568,260
2023-09-28	364.5	367.5	370	362	+1.52%	78	2,250	823,285
2023-09-27	365	362	376	354.5	-0.28%	77	1,540	560,670
2023-09-26	370.5	363	389	354	-0.55%	103	2,300	851,260
2023-09-25	356	365	369.5	345	+2.53%	119	2,830	1,023,180
2023-09-22	353.5	356	361	332	+1.14%	220	5,080	1,754,000
2023-09-21	357.5	352	419	350	+0.72%	1354	41,740	16,215,920
2023-09-20	366.5	349.5	372	333	-4.25%	192	5,500	1,885,115
2023-09-19	390.5	365	405.5	353	-8.29%	279	5,880	2,190,630
2023-09-18	413	398	415	390.5	-2.81%	91	1,900	768,010
2023-09-15	389	409.5	411	379.5	+7.91%	97	1,750	696,345
2023-09-14	420.5	379.5	424.5	353	-10.39%	256	4,920	1,933,135
2023-09-13	426	423.5	455	417.5	+1.93%	476	12,240	5,383,140
2023-09-12	415	415.5	433.5	401	-1.19%	108	2,830	1,196,575
2023-09-11	412.5	420.5	424.5	398	+2.19%	91	1,980	820,615
2023-09-08	423.5	411.5	425	400	-3.74%	173	4,480	1,841,610
2023-09-07	449.5	427.5	455.5	427.5	-4.79%	244	6,370	2,813,445
2023-09-06	446.5	449	453.5	432.5	+1.35%	166	4,020	1,776,060
2023-09-05	453.5	443	461.5	443	-1.34%	181	5,100	2,283,015
2023-09-04	463.5	449	465	430	-0.22%	256	6,970	3,108,460
2023-09-01	450.5	450	476	440	-1.64%	209	4,750	2,145,875
2023-08-31	466.5	457.5	469	436	-1.93%	371	11,870	5,373,100
2023-08-30	465.5	466.5	475	456	+0.32%	150	4,030	1,865,720
2023-08-29	480	465	480	450	-2.31%	376	12,930	5,984,335
2023-08-28	475.5	476	480	464	+2.59%	236	8,250	3,881,350
2023-08-25	495	464	495	442	-0.96%	287	9,680	4,571,590
2023-08-24	475	468.5	475	440	-2.60%	349	9,740	4,463,235
2023-08-23	516	481	528	443	-6.51%	2286	70,550	34,060,630
2023-08-22	380	514.5	514.5	380	+39.81%	4721	177,030	82,466,365
2023-08-21	336.5	368	368	330	+9.04%	1094	40,790	14,629,925
2023-08-18	339.5	337.5	348	324	+0.60%	306	7,140	2,388,950
2023-08-17	355	335.5	355	316.5	-7.19%	515	18,190	6,074,625
2023-08-16	392	361.5	416	321.5	-7.43%	1061	29,770	10,852,475
2023-08-15	434	390.5	434	372	-10.44%	663	18,190	7,369,300
2023-08-14	425	436	444	403.5	+1.16%	407	11,990	5,194,660
2023-08-11	425	431	435	360	+2.99%	643	16,180	6,686,005
2023-08-10	599	418.5	615.5	354	-25.27%	2683	81,870	35,382,455
2023-08-09	520	560	560	520	+9.91%	668	19,710	10,915,365
2023-08-08	509	509.5	509.5	460.5	+9.92%	1078	30,690	15,192,515
2023-08-07	449	463.5	463.5	424	+9.83%	1350	58,130	26,426,235
2023-08-04	345	422	459	321	+22.14%	3834	140,330	53,960,240
2023-08-03	250	345.5	345.5	246.5	+38.20%	5334	254,960	79,532,810
2023-08-02	233	250	250	231	+8.23%	1379	66,150	15,989,295
2023-08-01	225	231	234.5	218	+4.05%	778	43,460	9,892,180
2023-07-31	206.5	222	238	206.5	+7.51%	815	34,360	7,645,710
2023-07-28	206.5	206.5	209.5	202.5	+0.24%	173	7,760	1,595,880
2023-07-27	209	206	209.5	196.5	-0.96%	586	28,810	5,824,520
2023-07-26	193	208	238	191	+8.90%	4258	257,890	56,121,245
2023-07-25	185	191	201.5	184	+3.24%	519	34,080	6,567,565
2023-07-24	181.5	185	189	179	+1.65%	202	6,220	1,147,140
2023-07-21	182.5	182	182.5	173.5	-0.27%	190	7,620	1,357,090
2023-07-20	188	182.5	190	178	-1.88%	207	8,180	1,513,675
2023-07-19	178	186	188	178	+3.33%	267	15,530	2,866,600
2023-07-18	179	180	181.5	175	0.00%	161	7,540	1,344,865
2023-07-17	182.5	180	183.5	178	0.00%	141	7,360	1,324,075
2023-07-14	176.5	180	183.5	173.5	+2.56%	216	8,860	1,590,345
2023-07-13	175	175.5	179.5	173.5	-0.57%	82	4,080	721,305
2023-07-12	177.5	176.5	177.5	173	-0.28%	121	4,560	798,425
2023-07-11	178	177	179	172	-0.56%	240	7,610	1,332,185
2023-07-10	187	178	191.5	171.5	+2.01%	566	29,660	5,393,095
2023-07-07	170	174.5	196.5	168	+5.76%	2394	137,830	25,407,265
2023-07-06	165.5	165	175	162	+0.92%	477	19,570	3,297,575
2023-07-05	164	163.5	165	161	-0.91%	38	2,140	348,055
2023-07-04	164	165	165	160	-0.30%	99	4,930	796,005
2023-07-03	167.5	165.5	169	160	-2.07%	346	11,010	1,795,075
2023-06-30	160	169	189	157.5	+6.96%	2706	168,510	29,672,240
2023-06-29	156	158	162	155.5	+1.28%	65	2,920	462,430
2023-06-28	159	156	160	153	-1.89%	84	3,770	588,105
2023-06-27	154	159	159	153	+2.58%	59	1,860	290,405
2023-06-26	155	155	156.5	150	-2.52%	88	4,560	697,395
2023-06-23	163	159	163.5	150	-1.55%	234	11,480	1,792,225
2023-06-22	164.5	161.5	164.5	159	-1.82%	117	4,780	768,640
2023-06-21	153	164.5	179	153	+9.30%	1307	74,770	12,458,080
2023-06-20	154	150.5	158	150	-1.95%	134	6,390	981,640
2023-06-19	152	153.5	156	152	+0.99%	74	1,990	306,470
2023-06-16	160	152	160	150	-4.40%	163	4,580	702,195
2023-06-15	145	159	173	145	+11.19%	1059	49,980	7,973,480
2023-06-14	138	143	143.5	137.5	+3.25%	142	7,090	998,545
2023-06-13	139.5	138.5	139.5	136.5	+1.09%	43	1,450	200,030
2023-06-09	138	137	139.5	136	+0.37%	54	3,360	464,530
2023-06-08	137.5	136.5	138	134	-0.36%	48	1,390	189,560
2023-06-07	138	137	138	133.5	-0.72%	75	3,190	431,995
2023-06-06	139	138	139	135.5	-0.36%	30	1,010	138,775
2023-06-05	137	138.5	138.5	136	+0.36%	49	1,670	228,590
2023-06-02	135	138	139.5	134	+2.99%	92	3,870	527,905
2023-06-01	137.5	134	140.5	133	-3.94%	256	16,120	2,178,240
2023-05-31	135.5	139.5	173.5	135.5	+3.72%	1474	71,830	10,960,330
2023-05-30	138	134.5	138.5	134.5	-3.58%	44	1,310	179,000
2023-05-29	143	139.5	143	138	+1.09%	55	1,870	261,280
2023-05-26	139	138	145	138	-0.72%	68	3,930	560,585
2023-05-25	136.5	139	149	132	+1.83%	283	13,020	1,826,550
2023-05-24	138	136.5	141	133	+1.11%	73	3,370	458,155
2023-05-23	133.5	135	138	133.5	+1.50%	63	1,900	257,680
2023-05-22	139	133	141.5	129	-3.62%	265	13,300	1,800,705
2023-05-19	143.5	138	144	133	-3.16%	352	15,160	2,095,525
2023-05-18	137	142.5	176	137	+5.56%	1853	83,380	12,969,075
2023-05-17	137.5	135	139	132	-1.82%	144	7,040	955,460
2023-05-16	135	137.5	139	132	+1.48%	97	3,660	498,005
2023-05-15	136.5	135.5	141.5	130.5	-3.56%	225	7,000	952,490
2023-05-12	143	140.5	145	138	+0.36%	117	4,010	567,995
2023-05-11	140	140	147	137	+2.19%	108	3,700	522,630
2023-05-10	133.5	137	137	131	+2.24%	50	1,590	213,585
2023-05-08	130.5	134	134	130.5	+3.88%	22	1,120	147,285
2023-05-05	133.5	129	134.5	123	-2.64%	295	10,370	1,336,340
2023-05-04	137.5	132.5	154.5	132	-3.28%	415	18,390	2,617,115
2023-05-03	144	137	144	133	0.00%	97	2,470	337,340
2023-05-02	156	137	163	134.5	-11.04%	704	27,700	3,973,370
2023-04-28	134.5	154	179	134.5	+17.56%	3517	197,350	32,595,460
2023-04-27	145	131	149	125	-9.66%	873	45,120	5,997,105
2023-04-26	127.5	145	163	121	+16.47%	1405	71,920	10,357,390
2023-04-25	123.5	124.5	140	116	+2.47%	682	39,090	5,038,995
2023-04-24	108	121.5	123	108	+14.62%	442	35,540	4,091,645
2023-04-21	108.5	106	111	102.5	0.00%	178	10,520	1,122,015
2023-04-20	108.5	106	110.5	106	-0.47%	68	4,000	435,085
2023-04-19	109	106.5	111	106	-1.84%	112	14,700	1,597,315
2023-04-18	114.5	108.5	115	106	-2.25%	268	13,380	1,451,810
2023-04-17	108	111	114.5	106.5	+2.78%	139	8,360	930,730
2023-04-14	103.5	108	123.5	103.5	+4.85%	867	55,330	6,283,115
2023-04-13	105	103	107	100	-0.48%	94	7,310	752,275
2023-04-12	100.5	103.5	107	100.5	+4.02%	124	5,630	584,650
2023-04-11	103.5	99.5	107	99	-3.40%	235	10,460	1,077,555
2023-04-10	103.5	103	103.5	97	+4.04%	172	12,080	1,217,910
2023-04-07	100.5	99	117	99	+0.51%	721	47,770	5,024,630
2023-04-06	97	98.5	104.5	92.5	+2.07%	490	45,830	4,596,760
2023-04-05	97	96.5	97.5	96.5	-0.52%	20	900	87,285
2023-04-04	96.5	97	97.5	96.5	-0.51%	17	370	35,765
2023-04-03	96	97.5	97.5	95.5	+1.56%	30	1,230	118,960
2023-03-31	96	96	98	95	-1.03%	65	1,470	141,745
2023-03-30	96	97	97	95.5	+1.57%	18	470	45,165
2023-03-29	96	95.5	97	95.5	0.00%	13	460	44,040
2023-03-28	95.5	95.5	98	95	+0.53%	39	3,510	339,030
2023-03-27	94	95	95.5	94	+0.53%	19	930	88,200
2023-03-24	94.5	94.5	95	94.5	0.00%	6	160	15,155
2023-03-23	94.5	94.5	95	94	+1.07%	12	480	45,385
2023-03-22	94	93.5	94.5	93.5	0.00%	11	1,740	162,720
2023-03-21	93.5	93.5	94.5	93	+0.54%	25	1,290	120,990
2023-03-20	91.5	93	94.5	91.5	+1.64%	43	1,620	150,815
2023-03-17	93	91.5	93	91	-1.61%	34	790	72,665
2023-03-16	92	93	93	90	0.00%	84	3,530	322,475
2023-03-15	94	93	94	91.5	-0.53%	57	1,970	182,230
2023-03-14	94	93.5	94.5	93.5	-0.53%	13	240	22,580
2023-03-13	94	94	95.5	93.5	0.00%	36	1,240	116,865
2023-03-10	95.5	94	96	93	-1.05%	51	2,930	276,250
2023-03-09	96.5	95	96.5	91	-1.55%	116	5,400	507,175
2023-03-07	96.5	96.5	97	96	-0.52%	18	1,950	188,135
2023-03-06	96.5	97	97	96.5	+0.52%	8	210	20,310
2023-03-03	96.5	96.5	97	96.5	+1.05%	10	880	85,090
2023-03-02	97	95.5	97.5	95	-1.04%	46	3,110	300,205
2023-03-01	97.5	96.5	99	96.5	-0.52%	14	1,060	102,800
2023-02-28	97	97	99.5	96	0.00%	36	1,730	169,030
2023-02-27	96	97	97	95	+1.04%	41	3,470	334,350
2023-02-24	95	96	99.5	93.5	-2.04%	123	5,750	552,425
2023-02-22	90.5	98	100	89	+8.89%	510	31,210	3,015,330
2023-02-21	89.5	90	103.5	88.5	0.00%	713	30,050	2,855,330
2023-02-20	88	90	96	88	+2.27%	120	3,980	365,510
2023-02-17	90	88	92	86.5	-4.35%	137	5,890	520,840
2023-02-16	95	92	95.5	89.5	-0.54%	81	3,710	337,705
2023-02-15	91.5	92.5	102	88.5	-1.60%	256	9,420	891,945
2023-02-14	88	94	110	88	+6.82%	1434	91,370	8,982,820
2023-02-13	88.5	88	93.5	85	+0.57%	543	23,220	2,075,705
2023-02-10	87	87.5	88.5	87	+0.57%	23	610	53,585
2023-02-09	88.5	87	89	84.5	-1.69%	53	2,730	235,945
2023-02-08	86.5	88.5	92	86	+2.91%	91	2,140	189,020
2023-02-07	86.5	86	90.5	86	0.00%	76	1,990	176,235
2023-02-06	86	86	86.5	85.5	+0.58%	11	410	35,275
2023-02-03	87	85.5	90	84.5	-1.72%	70	2,170	188,035
2023-02-02	88.5	87	88.5	87	-0.57%	23	390	34,030
2023-02-01	86	87.5	89.5	86	+1.16%	19	710	62,250
2023-01-31	87.5	86.5	89.5	84	-1.14%	43	1,490	128,905
2023-01-30	85.5	87.5	88.5	85.5	+2.34%	30	770	66,760
2023-01-27	86	85.5	87	85	-1.16%	18	370	31,620
2023-01-26	85	86.5	89	84	+1.17%	103	4,230	367,365
2023-01-25	86.5	85.5	87	81.5	-0.58%	105	3,830	321,240
2023-01-24	83.5	86	86	82.5	+3.61%	92	4,650	387,400
2023-01-23	84	83	85	82.5	0.00%	59	3,150	265,220
2023-01-20	83.5	83	101	82.5	0.00%	1067	47,320	4,277,095
2023-01-19	84.5	83	84.5	82	-1.78%	16	450	37,075
2023-01-18	84.5	84.5	84.5	83.5	+0.60%	6	70	5,890
2023-01-17	85	84	85.5	83.5	-0.59%	9	160	13,585
2023-01-16	86	84.5	86	81.5	+0.60%	50	1,870	155,595
2023-01-13	84	84	85	83	0.00%	21	960	80,955
2023-01-12	81.5	84	85.5	80.5	+0.60%	112	4,440	370,100
2023-01-11	82.5	83.5	84	81	0.00%	48	1,740	143,585
2023-01-10	83.5	83.5	84	80	0.00%	29	1,170	94,785
2023-01-09	83.5	83.5	84	83.5	-1.18%	3	70	5,870
2023-01-06	82	84.5	84.5	80	+2.42%	66	2,520	206,950
2023-01-05	83.5	82.5	83.5	81	0.00%	18	420	34,480
2023-01-04	83	82.5	83.5	82	0.00%	14	1,490	122,955
2023-01-03	82.5	82.5	84	81.5	0.00%	18	550	45,625

Архив котировок акции YRSBP по годам

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