ТНС энерго Марий Эл
MISB
54.2 ₽ +0.18% ↑История котировок MISB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-24 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00% | 2 | 10,000 | 36,500 |
| 2015-12-17 | 3.65 | 3.65 | 3.65 | 3.65 | +2.53% | 1 | 5,000 | 18,250 |
| 2015-12-16 | 3.56 | 3.56 | 3.56 | 3.56 | +1.42% | 1 | 1,000 | 3,560 |
| 2015-12-15 | 3.51 | 3.51 | 3.51 | 3.51 | -2.50% | 1 | 1,000 | 3,510 |
| 2015-12-04 | 3.6 | 3.6 | 3.6 | 3.6 | +2.86% | 1 | 1,000 | 3,600 |
| 2015-11-25 | 3.51 | 3.5 | 3.51 | 3.5 | -0.28% | 2 | 2,000 | 7,010 |
| 2015-11-02 | 3.51 | 3.51 | 3.51 | 3.51 | +0.29% | 1 | 1,000 | 3,510 |
| 2015-10-22 | 3.5 | 3.5 | 3.5 | 3.5 | -0.28% | 1 | 1,000 | 3,500 |
| 2015-10-16 | 3.51 | 3.51 | 3.51 | 3.51 | +0.29% | 1 | 1,000 | 3,510 |
| 2015-10-14 | 3.2 | 3.5 | 3.5 | 3.2 | +12.54% | 3 | 3,000 | 10,030 |
| 2015-10-05 | 3.11 | 3.11 | 3.11 | 3.11 | +4.01% | 1 | 1,000 | 3,110 |
| 2015-09-28 | 2.99 | 2.99 | 2.99 | 2.99 | 0.00% | 1 | 1,000 | 2,990 |
| 2015-09-16 | 2.99 | 2.99 | 2.99 | 2.99 | +19.60% | 1 | 1,000 | 2,990 |
| 2015-09-03 | 2.5 | 2.5 | 2.5 | 2.5 | +25.00% | 1 | 1,000 | 2,500 |
| 2015-08-28 | 2.01 | 2 | 2.01 | 2 | -13.04% | 2 | 5,000 | 10,010 |
| 2015-06-19 | 2.3 | 2.3 | 2.3 | 2.3 | -23.08% | 1 | 1,000 | 2,300 |
| 2015-06-15 | 2.99 | 2.99 | 2.99 | 2.99 | +35.91% | 1 | 1,000 | 2,990 |
| 2015-06-05 | 2.2 | 2.2 | 2.2 | 2.2 | -9.84% | 1 | 1,000 | 2,200 |
| 2015-05-28 | 2.44 | 2.44 | 2.44 | 2.44 | +22.00% | 1 | 1,000 | 2,440 |
| 2015-05-27 | 1.6 | 2 | 2 | 1.6 | -20.00% | 3 | 3,000 | 5,200 |
| 2015-04-30 | 2.5 | 2.5 | 2.5 | 2.5 | -16.39% | 1 | 1,000 | 2,500 |
| 2015-04-17 | 2.99 | 2.99 | 2.99 | 2.99 | 0.00% | 1 | 2,000 | 5,980 |
| 2015-04-15 | 2.7 | 2.99 | 2.99 | 2.7 | +19.60% | 4 | 20,000 | 58,930 |
| 2015-04-14 | 2.5 | 2.5 | 2.5 | 2.5 | +2.04% | 1 | 13,000 | 32,500 |
| 2015-04-06 | 2.4 | 2.45 | 2.5 | 2.4 | 0.00% | 4 | 22,000 | 53,650 |
| 2015-04-02 | 2.45 | 2.45 | 2.45 | 2.45 | +1.66% | 2 | 4,000 | 9,800 |
| 2015-03-26 | 2.41 | 2.41 | 2.41 | 2.41 | -3.60% | 1 | 13,000 | 31,330 |
| 2015-02-18 | 2.49 | 2.5 | 2.5 | 2.49 | 0.00% | 2 | 17,000 | 42,340 |
| 2015-02-17 | 2.5 | 2.5 | 2.5 | 2.5 | 0.00% | 1 | 2,000 | 5,000 |
| 2015-02-09 | 2.3 | 2.5 | 2.5 | 2.3 | +52.44% | 5 | 5,000 | 12,280 |
| 2015-02-06 | 1.64 | 1.64 | 1.64 | 1.64 | -18.00% | 2 | 3,000 | 4,920 |
| 2015-01-15 | 2 | 2 | 2 | 2 | 0.00% | 1 | 1,000 | 2,000 |
| 2015-01-13 | 1.62 | 2 | 2 | 1.62 | 0.00% | 5 | 8,000 | 14,470 |