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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-26 | 4.31 | 4.38 | 4.38 | 4.31 | +9.23% | 2 | 2,000 | 8,690 |
| 2016-12-12 | 4.39 | 4.01 | 4.59 | 4.01 | -6.74% | 4 | 4,000 | 17,490 |
| 2016-12-08 | 4.19 | 4.3 | 4.38 | 4.19 | +5.39% | 4 | 8,000 | 34,370 |
| 2016-11-24 | 4.08 | 4.08 | 4.08 | 4.08 | +1.75% | 1 | 1,000 | 4,080 |
| 2016-11-23 | 4.01 | 4.01 | 4.01 | 4.01 | -1.96% | 1 | 1,000 | 4,010 |
| 2016-11-21 | 4.09 | 4.09 | 4.09 | 4.09 | +2.25% | 2 | 2,000 | 8,180 |
| 2016-11-16 | 4 | 4 | 4 | 4 | 0.00% | 2 | 5,000 | 20,000 |
| 2016-11-14 | 4 | 4 | 4 | 4 | -4.76% | 1 | 1,000 | 4,000 |
| 2016-11-08 | 4.22 | 4.2 | 4.22 | 4.2 | -3.89% | 2 | 4,000 | 16,820 |
| 2016-10-07 | 4.37 | 4.37 | 4.37 | 4.37 | -1.58% | 1 | 1,000 | 4,370 |
| 2016-10-04 | 4.39 | 4.44 | 4.44 | 4.39 | +1.14% | 5 | 5,000 | 22,100 |
| 2016-10-03 | 4.39 | 4.39 | 4.39 | 4.39 | +2.09% | 1 | 1,000 | 4,390 |
| 2016-09-30 | 4.34 | 4.3 | 4.34 | 4.3 | -4.87% | 3 | 3,000 | 12,970 |
| 2016-09-26 | 4.52 | 4.52 | 4.52 | 4.52 | -1.09% | 1 | 1,000 | 4,520 |
| 2016-09-23 | 4.52 | 4.57 | 4.57 | 4.52 | +4.34% | 3 | 6,000 | 27,270 |
| 2016-09-21 | 4.31 | 4.38 | 4.38 | 4.3 | -3.10% | 3 | 3,000 | 12,990 |
| 2016-09-01 | 4.52 | 4.52 | 4.52 | 4.52 | +2.73% | 1 | 1,000 | 4,520 |
| 2016-08-31 | 4.47 | 4.4 | 4.47 | 4.4 | +1.15% | 2 | 2,000 | 8,870 |
| 2016-08-26 | 4.4 | 4.35 | 4.4 | 4.35 | -1.14% | 2 | 3,000 | 13,150 |
| 2016-08-25 | 4.4 | 4.4 | 4.5 | 4.4 | +12.24% | 4 | 5,000 | 22,290 |
| 2016-08-24 | 4.7 | 3.92 | 4.7 | 3.92 | -21.44% | 7 | 10,000 | 43,270 |
| 2016-08-15 | 5.15 | 4.99 | 5.15 | 4.43 | -9.27% | 9 | 11,000 | 51,490 |
| 2016-08-08 | 5 | 5.5 | 5.81 | 5 | +15.79% | 7 | 8,000 | 42,210 |
| 2016-07-26 | 5.01 | 4.75 | 5.01 | 4.5 | -18.52% | 10 | 24,000 | 110,950 |
| 2016-07-13 | 5.83 | 5.83 | 5.83 | 5.83 | -16.71% | 1 | 1,000 | 5,830 |
| 2016-07-08 | 7 | 7 | 7 | 5 | +19.86% | 3 | 3,000 | 19,000 |
| 2016-07-07 | 5.83 | 5.84 | 5.84 | 5.81 | -8.75% | 3 | 3,000 | 17,480 |
| 2016-07-04 | 6.44 | 6.4 | 6.5 | 6.4 | +7.56% | 3 | 3,000 | 19,340 |
| 2016-06-28 | 5.85 | 5.95 | 5.95 | 5.85 | +1.88% | 2 | 2,000 | 11,800 |
| 2016-06-21 | 5.84 | 5.84 | 5.84 | 5.84 | +21.67% | 1 | 1,000 | 5,840 |
| 2016-06-15 | 4.8 | 4.8 | 4.8 | 4.8 | +0.42% | 1 | 1,000 | 4,800 |
| 2016-06-01 | 4.78 | 4.78 | 4.78 | 4.78 | -18.15% | 1 | 1,000 | 4,780 |
| 2016-05-04 | 4.39 | 5.84 | 5.84 | 4.39 | +29.78% | 4 | 4,000 | 19,030 |
| 2016-04-29 | 4.5 | 4.5 | 4.5 | 4.5 | +4.90% | 1 | 13,000 | 58,500 |
| 2016-04-28 | 4 | 4.29 | 4.29 | 4 | +7.25% | 5 | 25,000 | 105,450 |
| 2016-04-25 | 4.08 | 4 | 4.08 | 4 | +1.27% | 2 | 2,000 | 8,080 |
| 2016-03-30 | 3.95 | 3.95 | 3.95 | 3.95 | -2.47% | 1 | 1,000 | 3,950 |
| 2016-03-11 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00% | 2 | 3,000 | 12,150 |
| 2016-03-10 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00% | 2 | 3,000 | 12,150 |
| 2016-03-04 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00% | 1 | 1,000 | 4,050 |
| 2016-03-03 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00% | 1 | 1,000 | 4,050 |
| 2016-02-29 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00% | 1 | 1,000 | 4,050 |
| 2016-02-26 | 3.86 | 4.05 | 4.05 | 3.86 | 0.00% | 3 | 4,000 | 16,010 |
| 2016-02-25 | 4.05 | 4.05 | 4.05 | 4.05 | -0.49% | 1 | 1,000 | 4,050 |
| 2016-02-18 | 4.07 | 4.07 | 4.07 | 4.07 | +1.24% | 1 | 1,000 | 4,070 |
| 2016-02-12 | 4.02 | 4.02 | 4.02 | 4.02 | +0.50% | 1 | 1,000 | 4,020 |
| 2016-02-10 | 4 | 4 | 4 | 4 | +6.95% | 1 | 1,000 | 4,000 |
| 2016-01-22 | 3.74 | 3.74 | 3.74 | 3.74 | +1.08% | 1 | 1,000 | 3,740 |
| 2016-01-21 | 3.7 | 3.7 | 3.7 | 3.7 | 0.00% | 1 | 1,000 | 3,700 |