"Рязанская энергосб.комп" ПАО

RZSB · TQBR · ₽

34.50 ₽▼ -0.02 (-0.06%)

Updated 21:37:50 MSK15 min delay

Show data

RZSB · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	34.16	34.70	34.08	34.42
10/16/2025, 9:00:00 PM	34.50	34.80	34.18	34.18
10/17/2025, 9:00:00 PM	34.00	34.96	34.00	34.96
10/18/2025, 9:00:00 PM	34.96	34.98	34.30	34.78
10/19/2025, 9:00:00 PM	34.78	34.90	34.24	34.50
10/20/2025, 9:00:00 PM	34.76	34.76	33.40	33.70
10/21/2025, 9:00:00 PM	34.02	34.28	33.18	33.60
10/22/2025, 9:00:00 PM	33.58	33.90	32.28	33.04
10/23/2025, 9:00:00 PM	32.76	33.22	32.56	33.20
10/26/2025, 9:00:00 PM	32.90	33.08	31.08	32.02
10/27/2025, 9:00:00 PM	32.26	32.34	31.88	32.24
10/28/2025, 9:00:00 PM	32.48	35.36	32.12	33.52
10/29/2025, 9:00:00 PM	33.50	34.08	33.26	33.62
10/30/2025, 9:00:00 PM	33.94	35.26	32.50	32.70
10/31/2025, 9:00:00 PM	33.08	33.10	32.50	32.68
11/2/2025, 9:00:00 PM	33.00	33.08	32.30	32.98
11/4/2025, 9:00:00 PM	32.96	33.00	32.00	32.08
11/5/2025, 9:00:00 PM	32.42	32.66	31.90	32.06
11/6/2025, 9:00:00 PM	31.90	32.26	31.50	32.00
11/7/2025, 9:00:00 PM	31.90	32.18	31.80	32.10
11/8/2025, 9:00:00 PM	32.10	32.10	31.38	31.66
11/9/2025, 9:00:00 PM	31.68	32.16	31.00	32.00
11/10/2025, 9:00:00 PM	32.12	32.40	31.52	31.82
11/11/2025, 9:00:00 PM	32.22	32.22	31.44	31.60
11/12/2025, 9:00:00 PM	31.92	32.00	31.60	32.00
11/13/2025, 9:00:00 PM	31.64	32.24	31.50	31.56
11/14/2025, 9:00:00 PM	31.46	31.88	31.46	31.80
11/15/2025, 9:00:00 PM	31.50	32.06	31.48	32.04
11/16/2025, 9:00:00 PM	31.76	32.00	31.40	32.00
11/17/2025, 9:00:00 PM	31.80	33.36	31.80	33.32
11/18/2025, 9:00:00 PM	33.06	33.90	33.06	33.36
11/19/2025, 9:00:00 PM	33.96	33.96	32.80	33.26
11/20/2025, 9:00:00 PM	33.88	33.88	32.52	32.86
11/23/2025, 9:00:00 PM	33.10	33.30	32.80	32.80
11/24/2025, 9:00:00 PM	32.90	33.56	32.90	33.12
11/25/2025, 9:00:00 PM	33.36	33.92	33.36	33.92
11/26/2025, 9:00:00 PM	33.92	34.14	33.42	33.42
11/27/2025, 9:00:00 PM	33.82	33.82	33.22	33.58
11/28/2025, 9:00:00 PM	33.74	33.74	33.70	33.70
11/29/2025, 9:00:00 PM	33.60	33.66	33.22	33.60
11/30/2025, 9:00:00 PM	33.70	34.28	33.40	33.88
12/1/2025, 9:00:00 PM	33.88	34.64	33.56	34.22
12/2/2025, 9:00:00 PM	34.20	34.24	33.36	33.74
12/3/2025, 9:00:00 PM	33.26	33.92	33.26	33.86
12/4/2025, 9:00:00 PM	34.00	34.00	33.18	33.62
12/7/2025, 9:00:00 PM	33.22	33.94	33.00	33.60
12/8/2025, 9:00:00 PM	33.68	34.76	33.66	34.34
12/9/2025, 9:00:00 PM	34.36	35.24	34.36	35.24
12/10/2025, 9:00:00 PM	35.40	35.40	34.70	34.92
12/11/2025, 9:00:00 PM	35.08	35.94	34.82	35.12
12/12/2025, 9:00:00 PM	35.36	35.36	34.90	35.30
12/13/2025, 9:00:00 PM	35.30	35.30	35.00	35.00
12/14/2025, 9:00:00 PM	35.30	35.68	34.72	35.26
12/15/2025, 9:00:00 PM	35.08	35.20	34.70	34.78
12/16/2025, 9:00:00 PM	35.20	35.20	34.16	34.70
12/17/2025, 9:00:00 PM	34.46	34.80	34.20	34.40
12/18/2025, 9:00:00 PM	34.44	34.68	34.36	34.42
12/19/2025, 9:00:00 PM	34.64	34.64	34.40	34.60
12/20/2025, 9:00:00 PM	34.66	34.66	34.22	34.26
12/21/2025, 9:00:00 PM	34.18	34.36	33.84	34.28
12/22/2025, 9:00:00 PM	33.86	34.66	33.50	34.66
12/23/2025, 9:00:00 PM	34.18	34.42	33.56	34.14
12/24/2025, 9:00:00 PM	34.34	34.34	33.40	34.10
12/25/2025, 9:00:00 PM	33.94	34.50	33.38	34.20
12/26/2025, 9:00:00 PM	33.92	34.30	33.92	34.30
12/27/2025, 9:00:00 PM	34.40	34.40	33.44	33.84
12/28/2025, 9:00:00 PM	33.98	34.00	33.76	33.88
12/29/2025, 9:00:00 PM	33.84	34.50	33.60	34.42
1/4/2026, 9:00:00 PM	34.42	34.50	33.54	34.40
1/5/2026, 9:00:00 PM	34.24	35.26	34.24	34.82
1/7/2026, 9:00:00 PM	34.46	35.02	34.00	34.20
1/8/2026, 9:00:00 PM	34.56	34.70	33.76	34.50
1/11/2026, 9:00:00 PM	34.26	35.22	34.26	35.06
1/12/2026, 9:00:00 PM	34.92	36.22	34.92	35.22
1/13/2026, 9:00:00 PM	35.22	36.50	35.22	35.90
1/14/2026, 9:00:00 PM	36.18	36.50	35.00	36.18
1/15/2026, 9:00:00 PM	35.88	36.20	35.84	36.20
1/16/2026, 9:00:00 PM	36.04	36.20	36.04	36.04
1/17/2026, 9:00:00 PM	36.18	36.20	36.06	36.08
1/18/2026, 9:00:00 PM	36.18	36.88	36.02	36.60
1/19/2026, 9:00:00 PM	36.52	37.50	36.52	37.36
1/20/2026, 9:00:00 PM	37.52	38.66	37.18	37.18
1/21/2026, 9:00:00 PM	37.54	37.74	37.28	37.50
1/22/2026, 9:00:00 PM	37.20	37.78	37.20	37.56
1/23/2026, 9:00:00 PM	37.46	37.76	37.46	37.70
1/24/2026, 9:00:00 PM	37.66	37.98	37.66	37.98
1/25/2026, 9:00:00 PM	37.86	38.16	37.84	37.84
1/26/2026, 9:00:00 PM	37.86	39.22	37.86	39.20
1/27/2026, 9:00:00 PM	39.40	40.00	39.28	39.92
1/28/2026, 9:00:00 PM	39.52	40.54	38.40	38.56
1/29/2026, 9:00:00 PM	38.56	39.44	38.52	38.76
1/30/2026, 9:00:00 PM	38.58	38.88	38.58	38.86
1/31/2026, 9:00:00 PM	38.50	38.84	38.50	38.54
2/1/2026, 9:00:00 PM	38.86	39.36	38.52	39.20
2/2/2026, 9:00:00 PM	39.36	40.44	38.82	39.68
2/3/2026, 9:00:00 PM	39.24	39.84	38.66	38.66
2/4/2026, 9:00:00 PM	38.76	39.24	38.14	38.32
2/5/2026, 9:00:00 PM	38.62	39.64	38.32	38.84
2/6/2026, 9:00:00 PM	39.00	39.06	38.58	38.90
2/7/2026, 9:00:00 PM	38.90	39.02	38.86	38.86
2/8/2026, 9:00:00 PM	38.98	38.98	37.88	38.00
2/9/2026, 9:00:00 PM	37.98	38.92	37.98	38.32
2/10/2026, 9:00:00 PM	38.04	38.74	38.04	38.38
2/11/2026, 9:00:00 PM	38.24	39.00	38.24	38.58
2/12/2026, 9:00:00 PM	39.00	39.00	38.40	38.62
2/15/2026, 9:00:00 PM	38.60	39.00	38.18	38.30
2/16/2026, 9:00:00 PM	38.22	38.62	37.76	38.48
2/17/2026, 9:00:00 PM	38.28	38.92	38.28	38.68
2/18/2026, 9:00:00 PM	38.46	39.28	38.46	39.06
2/19/2026, 9:00:00 PM	39.00	41.50	39.00	40.12
2/20/2026, 9:00:00 PM	40.30	40.30	39.14	39.98
2/21/2026, 9:00:00 PM	39.98	40.28	39.98	40.06
2/22/2026, 9:00:00 PM	40.00	40.56	40.00	40.50
2/23/2026, 9:00:00 PM	40.70	41.60	39.52	40.42
2/24/2026, 9:00:00 PM	40.18	40.74	40.18	40.54
2/25/2026, 9:00:00 PM	40.34	40.58	39.92	39.96
2/26/2026, 9:00:00 PM	39.98	40.08	39.60	39.86
2/27/2026, 9:00:00 PM	39.96	39.96	39.32	39.54
2/28/2026, 9:00:00 PM	39.88	39.88	39.34	39.56
3/1/2026, 9:00:00 PM	39.48	39.94	38.64	39.00
3/2/2026, 9:00:00 PM	38.78	39.36	38.10	38.34
3/3/2026, 9:00:00 PM	38.00	40.70	37.50	39.22
3/4/2026, 9:00:00 PM	38.88	39.30	38.76	39.18
3/5/2026, 9:00:00 PM	39.00	39.20	38.02	38.20
3/8/2026, 9:00:00 PM	39.20	39.20	38.00	38.48
3/9/2026, 9:00:00 PM	38.28	38.84	38.28	38.64
3/10/2026, 9:00:00 PM	38.38	39.04	38.38	38.76
3/11/2026, 9:00:00 PM	38.46	38.88	37.94	38.24
3/12/2026, 9:00:00 PM	37.80	39.00	37.72	38.62
3/13/2026, 9:00:00 PM	38.50	38.62	38.22	38.38
3/14/2026, 9:00:00 PM	38.60	38.62	38.60	38.62
3/15/2026, 9:00:00 PM	38.60	38.88	38.58	38.64
3/16/2026, 9:00:00 PM	38.86	39.08	38.50	38.50
3/17/2026, 9:00:00 PM	38.32	38.80	38.32	38.68
3/18/2026, 9:00:00 PM	38.60	39.08	38.60	38.86
3/19/2026, 9:00:00 PM	38.80	39.08	38.66	38.66
3/22/2026, 9:00:00 PM	39.00	39.00	38.12	38.44
3/23/2026, 9:00:00 PM	38.10	38.74	38.10	38.34
3/24/2026, 9:00:00 PM	38.20	38.48	38.20	38.32
3/25/2026, 9:00:00 PM	38.24	38.46	38.06	38.14
3/26/2026, 9:00:00 PM	38.12	38.40	37.92	37.98
3/27/2026, 9:00:00 PM	38.16	38.16	38.00	38.06
3/28/2026, 9:00:00 PM	38.06	38.18	37.92	38.04
3/29/2026, 9:00:00 PM	37.94	38.16	37.80	37.86
3/30/2026, 9:00:00 PM	37.82	37.92	37.60	37.60
3/31/2026, 9:00:00 PM	37.56	37.86	37.56	37.76
4/1/2026, 9:00:00 PM	37.72	37.92	37.60	37.76
4/2/2026, 9:00:00 PM	37.64	38.08	37.64	37.64
4/3/2026, 9:00:00 PM	37.82	37.98	37.82	37.98
4/4/2026, 9:00:00 PM	37.80	37.98	37.72	37.98
4/5/2026, 9:00:00 PM	37.98	38.10	37.66	37.80
4/6/2026, 9:00:00 PM	37.64	38.10	37.64	37.92
4/7/2026, 9:00:00 PM	37.68	38.06	37.68	37.98
4/8/2026, 9:00:00 PM	37.82	38.18	37.70	38.18
4/9/2026, 9:00:00 PM	37.74	38.04	37.74	37.90
4/10/2026, 9:00:00 PM	37.98	37.98	37.62	37.82
4/11/2026, 9:00:00 PM	37.88	37.92	37.80	37.90
4/12/2026, 9:00:00 PM	37.94	37.94	37.70	37.70
4/13/2026, 9:00:00 PM	37.72	37.80	37.42	37.62
4/14/2026, 9:00:00 PM	37.38	37.96	37.38	37.86
4/15/2026, 9:00:00 PM	37.70	38.14	37.70	37.84
4/16/2026, 9:00:00 PM	37.82	38.16	37.82	38.00
4/17/2026, 9:00:00 PM	38.10	38.62	38.10	38.20
4/18/2026, 9:00:00 PM	38.06	38.56	38.06	38.40
4/19/2026, 9:00:00 PM	38.46	38.56	38.16	38.42
4/20/2026, 9:00:00 PM	38.18	39.22	38.18	38.72
4/21/2026, 9:00:00 PM	38.56	39.50	38.56	39.16
4/22/2026, 9:00:00 PM	39.04	39.60	39.04	39.56
4/23/2026, 9:00:00 PM	39.44	39.72	38.82	39.18
4/24/2026, 9:00:00 PM	38.94	39.50	38.94	39.16
4/25/2026, 9:00:00 PM	39.00	39.20	38.82	39.02
4/26/2026, 9:00:00 PM	39.34	39.42	39.04	39.28
4/27/2026, 9:00:00 PM	39.18	39.38	38.50	38.78
4/28/2026, 9:00:00 PM	38.64	39.02	37.60	38.60
4/29/2026, 9:00:00 PM	38.32	38.86	37.88	38.12
4/30/2026, 9:00:00 PM	38.50	38.50	37.64	37.88
5/1/2026, 9:00:00 PM	37.70	38.00	37.70	37.88
5/2/2026, 9:00:00 PM	37.88	38.26	37.88	38.22
5/3/2026, 9:00:00 PM	38.04	38.30	37.80	38.18
5/4/2026, 9:00:00 PM	37.86	38.28	37.78	37.94
5/5/2026, 9:00:00 PM	37.72	38.16	37.68	37.74
5/6/2026, 9:00:00 PM	37.66	39.32	37.64	38.52
5/7/2026, 9:00:00 PM	38.52	38.80	38.16	38.66
5/10/2026, 9:00:00 PM	39.00	39.00	38.34	38.70
5/11/2026, 9:00:00 PM	38.54	38.98	38.54	38.94
5/12/2026, 9:00:00 PM	38.96	39.26	38.88	39.20
5/13/2026, 9:00:00 PM	39.24	39.54	39.10	39.30
5/14/2026, 9:00:00 PM	39.18	39.50	39.10	39.14
5/15/2026, 9:00:00 PM	39.42	39.42	38.86	39.30
5/16/2026, 9:00:00 PM	39.48	39.48	39.22	39.30
5/17/2026, 9:00:00 PM	39.22	39.52	38.64	38.86
5/18/2026, 9:00:00 PM	38.86	39.00	38.86	38.92
5/19/2026, 9:00:00 PM	38.82	39.00	38.82	38.86
5/20/2026, 9:00:00 PM	38.82	38.98	38.82	38.92
5/21/2026, 9:00:00 PM	38.82	39.00	38.82	38.88
5/22/2026, 9:00:00 PM	38.96	38.98	38.62	38.98
5/23/2026, 9:00:00 PM	38.98	39.14	38.82	38.94
5/24/2026, 9:00:00 PM	38.82	38.82	38.46	38.66
5/25/2026, 9:00:00 PM	38.32	38.70	38.32	38.60
5/26/2026, 9:00:00 PM	38.64	38.70	38.10	38.54
5/27/2026, 9:00:00 PM	38.26	38.72	38.26	38.66
5/28/2026, 9:00:00 PM	38.40	38.70	38.28	38.52
5/29/2026, 9:00:00 PM	38.22	38.52	38.22	38.32
5/30/2026, 9:00:00 PM	38.48	38.50	38.14	38.44
5/31/2026, 9:00:00 PM	38.50	38.52	38.18	38.38
6/1/2026, 9:00:00 PM	38.24	38.96	38.24	38.74
6/2/2026, 9:00:00 PM	38.56	39.02	38.56	39.00
6/3/2026, 9:00:00 PM	38.92	39.08	38.90	38.96
6/4/2026, 9:00:00 PM	39.10	39.10	38.90	38.98
6/5/2026, 9:00:00 PM	38.98	38.98	38.84	38.96
6/6/2026, 9:00:00 PM	38.96	39.10	38.82	38.96
6/7/2026, 9:00:00 PM	38.90	39.10	37.82	38.50
6/8/2026, 9:00:00 PM	38.32	38.78	38.12	38.44
6/9/2026, 9:00:00 PM	38.12	38.62	38.12	38.58
6/10/2026, 9:00:00 PM	38.48	38.94	38.48	38.68
6/11/2026, 9:00:00 PM	38.44	38.82	38.44	38.58
6/12/2026, 9:00:00 PM	38.66	38.72	38.32	38.72
6/13/2026, 9:00:00 PM	38.72	38.78	38.50	38.78
6/14/2026, 9:00:00 PM	38.82	38.94	38.46	38.78
6/15/2026, 9:00:00 PM	38.80	38.90	38.62	38.70
6/16/2026, 9:00:00 PM	38.48	38.74	38.38	38.60
6/17/2026, 9:00:00 PM	38.48	38.92	38.22	38.76
6/18/2026, 9:00:00 PM	38.48	39.10	37.60	38.96
6/21/2026, 9:00:00 PM	38.96	39.52	37.60	37.60
6/22/2026, 9:00:00 PM	37.50	39.00	37.46	38.86
6/23/2026, 9:00:00 PM	38.50	39.20	37.50	38.60
6/24/2026, 9:00:00 PM	35.20	36.80	31.10	31.94
6/25/2026, 9:00:00 PM	32.38	32.38	30.64	31.28
6/26/2026, 9:00:00 PM	31.28	31.80	31.24	31.60
6/27/2026, 9:00:00 PM	31.60	31.94	31.42	31.62
6/28/2026, 9:00:00 PM	31.66	32.94	31.66	32.80
6/29/2026, 9:00:00 PM	32.82	33.74	32.72	33.28
6/30/2026, 9:00:00 PM	33.26	35.90	33.26	33.84
7/1/2026, 9:00:00 PM	33.86	35.66	33.86	34.88
7/2/2026, 9:00:00 PM	34.66	35.00	33.58	34.50
7/3/2026, 9:00:00 PM	34.74	34.74	34.20	34.38
7/4/2026, 9:00:00 PM	34.28	34.32	34.02	34.32
7/5/2026, 9:00:00 PM	34.08	34.58	32.44	32.44
7/6/2026, 9:00:00 PM	32.68	33.80	32.68	33.32
7/7/2026, 9:00:00 PM	33.42	33.98	33.02	33.12
7/8/2026, 9:00:00 PM	33.08	33.36	32.92	33.00
7/9/2026, 9:00:00 PM	33.02	33.16	32.56	32.60
7/10/2026, 9:00:00 PM	32.88	32.90	32.60	32.74
7/11/2026, 9:00:00 PM	32.60	33.54	32.52	32.76
7/12/2026, 9:00:00 PM	32.76	34.22	32.62	33.06
7/13/2026, 9:00:00 PM	32.86	33.76	32.86	33.30
7/14/2026, 9:00:00 PM	33.42	33.58	31.78	32.40
7/15/2026, 9:00:00 PM	32.42	32.42	31.04	31.14
7/16/2026, 9:00:00 PM	31.56	32.38	31.06	31.14
7/17/2026, 9:00:00 PM	31.10	31.60	31.10	31.30
7/18/2026, 9:00:00 PM	31.22	31.58	31.22	31.58
7/19/2026, 9:00:00 PM	31.58	32.44	31.44	32.10
7/20/2026, 9:00:00 PM	32.06	32.48	32.04	32.26
7/21/2026, 9:00:00 PM	32.12	32.44	32.12	32.40
7/22/2026, 9:00:00 PM	32.58	32.60	30.50	31.74
7/23/2026, 9:00:00 PM	31.68	32.44	31.62	32.36
7/24/2026, 9:00:00 PM	32.36	32.50	32.04	32.50
7/25/2026, 9:00:00 PM	32.50	32.50	32.26	32.46
7/26/2026, 9:00:00 PM	32.38	33.14	32.22	32.74
7/27/2026, 9:00:00 PM	32.82	33.70	32.80	33.18
7/28/2026, 9:00:00 PM	33.46	33.68	33.08	33.50
7/29/2026, 9:00:00 PM	33.66	34.00	33.50	33.58
7/30/2026, 9:00:00 PM	33.52	35.54	33.34	34.14
8/2/2026, 9:00:00 PM	34.22	35.30	34.16	34.76
8/3/2026, 9:00:00 PM	35.10	35.48	34.36	34.82
8/4/2026, 9:00:00 PM	34.60	35.08	34.60	35.00
8/5/2026, 9:00:00 PM	35.10	35.18	33.92	34.98
8/6/2026, 9:00:00 PM	34.98	35.24	34.82	35.08
8/7/2026, 9:00:00 PM	35.16	35.22	35.04	35.08
8/8/2026, 9:00:00 PM	35.20	35.38	34.88	35.24
8/9/2026, 9:00:00 PM	35.24	35.40	35.02	35.24
8/10/2026, 9:00:00 PM	35.26	35.58	35.20	35.52
8/11/2026, 9:00:00 PM	35.38	35.60	35.10	35.10
8/12/2026, 9:00:00 PM	34.98	35.38	34.78	35.00
8/13/2026, 9:00:00 PM	35.20	35.50	34.76	34.78
8/16/2026, 9:00:00 PM	34.82	35.08	34.32	34.48
8/17/2026, 9:00:00 PM	34.48	35.90	34.48	34.68
8/18/2026, 9:00:00 PM	34.88	34.88	34.52	34.62
8/19/2026, 9:00:00 PM	34.82	34.96	34.72	34.90
8/20/2026, 9:00:00 PM	34.88	34.92	34.72	34.90
8/21/2026, 9:00:00 PM	34.90	34.90	34.90	34.90
8/22/2026, 9:00:00 PM	34.84	34.88	34.78	34.86
8/23/2026, 9:00:00 PM	34.86	34.86	34.10	34.70
8/24/2026, 9:00:00 PM	34.40	34.66	34.24	34.62
8/25/2026, 9:00:00 PM	34.60	34.60	34.38	34.42
8/26/2026, 9:00:00 PM	34.56	34.58	34.44	34.58
8/27/2026, 9:00:00 PM	34.58	34.68	34.48	34.60
8/28/2026, 9:00:00 PM	34.44	34.54	34.44	34.48
8/29/2026, 9:00:00 PM	34.48	34.58	34.48	34.48
8/30/2026, 9:00:00 PM	34.52	34.64	34.44	34.64
8/31/2026, 9:00:00 PM	34.64	34.64	34.52	34.54
9/1/2026, 9:00:00 PM	34.52	34.62	34.46	34.50
9/2/2026, 9:00:00 PM	34.50	34.60	34.38	34.60
9/3/2026, 9:00:00 PM	34.70	34.70	34.54	34.62
9/4/2026, 9:00:00 PM	34.40	34.64	34.40	34.64
9/5/2026, 9:00:00 PM	34.64	34.64	34.44	34.60
9/6/2026, 9:00:00 PM	34.54	35.44	34.50	35.04
9/7/2026, 9:00:00 PM	35.14	35.24	34.80	34.82
9/8/2026, 9:00:00 PM	34.92	35.20	34.80	34.98
9/9/2026, 9:00:00 PM	35.18	35.42	34.80	35.04
9/10/2026, 9:00:00 PM	35.02	35.20	34.84	35.02
9/13/2026, 9:00:00 PM	35.14	35.16	34.72	35.14
9/14/2026, 9:00:00 PM	35.14	35.24	33.34	34.84
9/15/2026, 9:00:00 PM	34.84	34.98	34.80	34.82
9/16/2026, 9:00:00 PM	34.76	34.94	34.74	34.90
9/17/2026, 9:00:00 PM	34.98	35.08	34.80	35.04
9/18/2026, 9:00:00 PM	35.14	35.20	34.78	34.82
9/19/2026, 9:00:00 PM	35.00	35.06	34.98	34.98
9/20/2026, 9:00:00 PM	34.84	35.00	34.72	34.96
9/21/2026, 9:00:00 PM	34.90	35.06	34.88	35.06
9/22/2026, 9:00:00 PM	35.06	35.06	34.82	34.94
9/23/2026, 9:00:00 PM	34.88	34.98	34.72	34.90
9/24/2026, 9:00:00 PM	34.80	35.00	34.64	34.78
9/25/2026, 9:00:00 PM	34.76	34.84	34.68	34.74
9/26/2026, 9:00:00 PM	34.74	34.90	34.46	34.76
9/27/2026, 9:00:00 PM	34.68	34.82	34.48	34.62
9/28/2026, 9:00:00 PM	34.56	35.16	33.52	34.24
9/29/2026, 9:00:00 PM	34.10	34.40	33.40	33.66
9/30/2026, 9:00:00 PM	33.88	34.18	33.78	34.04
10/1/2026, 9:00:00 PM	34.04	34.18	33.96	34.00
10/2/2026, 9:00:00 PM	34.18	34.20	34.02	34.02
10/3/2026, 9:00:00 PM	34.00	34.22	34.00	34.20
10/4/2026, 9:00:00 PM	34.20	34.38	33.70	33.98
10/5/2026, 9:00:00 PM	34.10	34.26	33.94	34.08
10/6/2026, 9:00:00 PM	34.22	34.22	33.94	33.94
10/7/2026, 9:00:00 PM	33.96	34.86	33.94	34.10
10/8/2026, 9:00:00 PM	34.14	34.14	33.88	34.06
10/9/2026, 9:00:00 PM	34.06	34.24	33.98	34.22
10/10/2026, 9:00:00 PM	34.20	34.22	33.98	34.08
10/11/2026, 9:00:00 PM	34.16	34.18	33.98	34.14
10/12/2026, 9:00:00 PM	34.12	34.52	34.08	34.24
10/13/2026, 9:00:00 PM	34.34	34.38	34.24	34.36
10/14/2026, 9:00:00 PM	34.42	34.74	34.14	34.52
10/15/2026, 9:00:00 PM	34.22	34.56	34.22	34.52

Show data

RZSB · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: Q1 '26 TTM.

Open

34.22

High

34.56

Low

34.22

Volume (₽)

475.38K

EBITDA margin

6.64%

Lot

100

ISIN

RU000A0D9AF5

Prev. close

34.52

Volume (shares)

13.8K

Market microstructure

Loading data…

About the company

"Рязанская энергосб.комп" ПАО (RZSB) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0D9AF5.

"Рязанская энергосб.комп" ПАО

Key stats

Market microstructure

About the company

News on this security