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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 9.5 | 9.5 | 9.5 | 9.5 | 0.00% | 1 | 1,000 | 9,500 |
| 2017-12-28 | 9.5 | 9.5 | 9.5 | 9.5 | +5.44% | 2 | 2,000 | 19,000 |
| 2017-12-27 | 9.01 | 9.01 | 9.01 | 9.01 | -5.16% | 1 | 1,000 | 9,010 |
| 2017-12-22 | 9.5 | 9.5 | 9.5 | 9.5 | +5.56% | 1 | 1,000 | 9,500 |
| 2017-12-18 | 9 | 9 | 9 | 9 | -5.26% | 1 | 1,000 | 9,000 |
| 2017-11-30 | 9.4 | 9.5 | 9.5 | 9.4 | +1.06% | 2 | 2,000 | 18,900 |
| 2017-11-29 | 8.08 | 9.4 | 9.4 | 8.08 | -1.05% | 2 | 2,000 | 17,480 |
| 2017-11-22 | 9.5 | 9.5 | 9.5 | 9.5 | 0.00% | 2 | 2,000 | 19,000 |
| 2017-11-21 | 9.5 | 9.5 | 9.5 | 9.5 | +0.32% | 1 | 2,000 | 19,000 |
| 2017-11-20 | 8.48 | 9.47 | 9.59 | 8.48 | +0.74% | 8 | 11,000 | 96,660 |
| 2017-11-17 | 9.6 | 9.4 | 9.6 | 9.4 | -2.08% | 3 | 3,000 | 28,600 |
| 2017-11-16 | 9.6 | 9.6 | 10.6 | 9.3 | -20.00% | 22 | 32,000 | 312,570 |
| 2017-11-15 | 11.9 | 12 | 12.15 | 11.89 | +0.76% | 18 | 41,000 | 492,380 |
| 2017-11-14 | 12.61 | 11.91 | 12.7 | 11.91 | -3.09% | 24 | 42,000 | 510,950 |
| 2017-11-13 | 11.98 | 12.29 | 12.5 | 11.96 | +2.16% | 9 | 9,000 | 109,190 |
| 2017-11-10 | 12.05 | 12.03 | 12.1 | 11.65 | -0.58% | 6 | 16,000 | 192,650 |
| 2017-11-09 | 11.79 | 12.1 | 12.1 | 11.79 | +3.33% | 9 | 13,000 | 156,390 |
| 2017-11-08 | 10.76 | 11.71 | 12 | 10 | -3.22% | 19 | 26,000 | 292,270 |
| 2017-11-07 | 12 | 12.1 | 12.1 | 12 | -2.26% | 10 | 13,000 | 156,140 |
| 2017-11-02 | 12.38 | 12.38 | 12.38 | 12.38 | 0.00% | 2 | 2,000 | 24,760 |
| 2017-11-01 | 12.29 | 12.38 | 12.38 | 12.29 | +1.81% | 4 | 5,000 | 61,800 |
| 2017-10-31 | 12.01 | 12.16 | 12.16 | 11.57 | -0.57% | 7 | 7,000 | 83,610 |
| 2017-10-30 | 12.05 | 12.23 | 12.23 | 11.51 | +1.49% | 6 | 6,000 | 70,830 |
| 2017-10-27 | 12.39 | 12.05 | 12.39 | 11.99 | +3.34% | 6 | 8,000 | 96,890 |
| 2017-10-26 | 12.15 | 11.66 | 12.25 | 11.25 | +5.71% | 7 | 10,000 | 117,150 |
| 2017-10-25 | 11.03 | 11.03 | 11.03 | 11.03 | -11.05% | 1 | 4,000 | 44,120 |
| 2017-10-24 | 12.02 | 12.4 | 12.4 | 11.6 | +4.64% | 7 | 8,000 | 96,380 |
| 2017-10-23 | 11 | 11.85 | 12.35 | 11 | -1.90% | 8 | 10,000 | 118,950 |
| 2017-10-20 | 12.6 | 12.08 | 12.6 | 12.08 | -5.18% | 3 | 4,000 | 49,360 |
| 2017-10-19 | 12.61 | 12.74 | 12.95 | 12.6 | +1.51% | 16 | 22,000 | 281,580 |
| 2017-10-18 | 11.05 | 12.55 | 12.9 | 10.57 | +6.90% | 26 | 41,000 | 487,560 |
| 2017-10-17 | 13 | 11.74 | 13 | 11.01 | -11.93% | 26 | 31,000 | 377,220 |
| 2017-10-16 | 10.35 | 13.33 | 14.53 | 10.35 | +28.17% | 22 | 32,000 | 391,060 |
| 2017-10-13 | 9.99 | 10.4 | 10.4 | 9.99 | +7.22% | 33 | 92,000 | 923,200 |
| 2017-10-12 | 9.98 | 9.7 | 9.98 | 9.7 | +2.65% | 13 | 18,000 | 176,870 |
| 2017-10-11 | 8.89 | 9.45 | 9.91 | 8.89 | +6.30% | 26 | 43,000 | 405,560 |
| 2017-10-10 | 8.6 | 8.89 | 8.89 | 8.31 | +6.72% | 21 | 39,000 | 333,430 |
| 2017-10-09 | 8.13 | 8.33 | 8.78 | 8.12 | -1.88% | 19 | 37,000 | 311,830 |
| 2017-10-06 | 8.4 | 8.49 | 8.49 | 8.24 | +0.47% | 13 | 30,000 | 251,240 |
| 2017-10-05 | 8.35 | 8.45 | 8.53 | 8.33 | 0.00% | 7 | 52,000 | 434,370 |
| 2017-10-04 | 8.22 | 8.45 | 8.73 | 7.91 | +4.19% | 35 | 54,000 | 452,100 |
| 2017-10-03 | 7.3 | 8.11 | 8.11 | 7.3 | +12.64% | 31 | 44,000 | 339,820 |
| 2017-10-02 | 7.31 | 7.2 | 7.31 | 6.51 | +10.77% | 44 | 105,000 | 724,290 |
| 2017-09-29 | 6.21 | 6.5 | 6.5 | 6.1 | +6.56% | 26 | 64,000 | 406,740 |
| 2017-09-28 | 6 | 6.1 | 6.1 | 5.71 | +8.93% | 18 | 72,000 | 435,070 |
| 2017-09-27 | 5.8 | 5.6 | 6.2 | 5.1 | -3.11% | 46 | 168,000 | 934,350 |
| 2017-09-26 | 5.1 | 5.78 | 5.78 | 5.1 | +25.65% | 41 | 113,000 | 624,180 |
| 2017-09-22 | 4.67 | 4.6 | 4.67 | 4.6 | -7.82% | 2 | 2,000 | 9,270 |
| 2017-09-21 | 4.7 | 4.99 | 4.99 | 4.7 | +5.50% | 5 | 9,000 | 42,860 |
| 2017-09-20 | 4.73 | 4.73 | 4.73 | 4.73 | -13.84% | 3 | 3,000 | 14,190 |
| 2017-09-19 | 4.79 | 5.49 | 5.49 | 4.79 | +16.81% | 2 | 2,000 | 10,280 |
| 2017-09-15 | 5.45 | 4.7 | 5.5 | 4.7 | -7.84% | 6 | 6,000 | 30,270 |
| 2017-09-14 | 4.74 | 5.1 | 5.3 | 4.74 | +14.61% | 6 | 6,000 | 30,540 |
| 2017-09-13 | 4.61 | 4.45 | 4.62 | 4.45 | -9.92% | 3 | 3,000 | 13,680 |
| 2017-09-12 | 4.81 | 4.94 | 4.94 | 4.5 | -1.20% | 4 | 4,000 | 19,060 |
| 2017-09-11 | 5 | 5 | 5.1 | 4.22 | -28.47% | 41 | 179,000 | 811,750 |
| 2017-09-07 | 6.29 | 6.99 | 6.99 | 4.86 | +27.09% | 4 | 7,000 | 43,340 |
| 2017-09-06 | 5.24 | 5.5 | 6.92 | 5.24 | +11.11% | 11 | 31,000 | 204,290 |
| 2017-09-05 | 4.7 | 4.95 | 4.95 | 4.7 | +12.24% | 3 | 3,000 | 14,590 |
| 2017-08-23 | 4.4 | 4.41 | 4.76 | 4.4 | -7.93% | 3 | 3,000 | 13,570 |
| 2017-08-21 | 4.5 | 4.79 | 4.79 | 4.5 | -4.20% | 7 | 8,000 | 37,550 |
| 2017-08-14 | 5 | 5 | 5 | 5 | +2.88% | 1 | 1,000 | 5,000 |
| 2017-08-11 | 4.86 | 4.86 | 4.86 | 4.86 | +3.62% | 1 | 1,000 | 4,860 |
| 2017-08-10 | 4.69 | 4.69 | 4.75 | 4.69 | +16.09% | 4 | 6,000 | 28,320 |
| 2017-08-08 | 4.74 | 4.04 | 5.07 | 4.04 | -12.17% | 3 | 3,000 | 13,850 |
| 2017-08-07 | 4.32 | 4.6 | 4.6 | 4.32 | +17.65% | 2 | 3,000 | 13,240 |
| 2017-08-03 | 3.91 | 3.91 | 3.91 | 3.91 | -29.93% | 2 | 2,000 | 7,820 |
| 2017-08-02 | 4.7 | 5.58 | 5.58 | 4.7 | +46.46% | 3 | 5,000 | 26,980 |
| 2017-08-01 | 3.81 | 3.81 | 3.81 | 3.81 | +1.06% | 1 | 1,000 | 3,810 |
| 2017-07-26 | 3.51 | 3.77 | 3.77 | 3.51 | +9.59% | 2 | 3,000 | 10,790 |
| 2017-07-25 | 3.44 | 3.44 | 3.44 | 3.44 | +1.78% | 1 | 3,000 | 10,320 |
| 2017-07-20 | 3.38 | 3.38 | 3.38 | 3.38 | +4.00% | 1 | 3,000 | 10,140 |
| 2017-07-12 | 3.26 | 3.25 | 3.26 | 3.25 | -29.35% | 2 | 2,000 | 6,510 |
| 2017-07-10 | 4.27 | 4.6 | 4.69 | 4.27 | +42.86% | 4 | 6,000 | 27,360 |
| 2017-06-30 | 3.22 | 3.22 | 3.22 | 3.22 | +0.31% | 1 | 3,000 | 9,660 |
| 2017-06-29 | 3.21 | 3.21 | 3.21 | 3.21 | +1.58% | 1 | 3,000 | 9,630 |
| 2017-06-28 | 3.16 | 3.16 | 3.16 | 3.16 | -16.18% | 1 | 2,000 | 6,320 |
| 2017-06-27 | 3.11 | 3.77 | 3.77 | 3.11 | +21.22% | 3 | 11,000 | 36,850 |
| 2017-06-26 | 3.11 | 3.11 | 3.11 | 3.11 | 0.00% | 1 | 1,000 | 3,110 |
| 2017-06-23 | 3.9 | 3.11 | 3.9 | 3.11 | -18.37% | 3 | 15,000 | 57,710 |
| 2017-06-02 | 3.81 | 3.81 | 3.81 | 3.81 | -0.52% | 1 | 1,000 | 3,810 |
| 2017-05-31 | 3.83 | 3.83 | 3.83 | 3.83 | +10.06% | 1 | 1,000 | 3,830 |
| 2017-05-30 | 3.82 | 3.48 | 3.82 | 3.48 | -10.77% | 4 | 4,000 | 14,420 |
| 2017-05-29 | 3.83 | 3.9 | 3.9 | 3.83 | +1.83% | 2 | 2,000 | 7,730 |
| 2017-05-26 | 3.83 | 3.83 | 3.83 | 3.83 | 0.00% | 1 | 1,000 | 3,830 |
| 2017-05-25 | 3.83 | 3.83 | 3.83 | 3.83 | 0.00% | 1 | 1,000 | 3,830 |
| 2017-05-23 | 3.83 | 3.83 | 3.83 | 3.83 | 0.00% | 1 | 1,000 | 3,830 |
| 2017-05-22 | 3.83 | 3.83 | 3.83 | 3.83 | 0.00% | 1 | 1,000 | 3,830 |
| 2017-05-19 | 3.83 | 3.83 | 3.83 | 3.83 | 0.00% | 1 | 1,000 | 3,830 |
| 2017-05-18 | 3.83 | 3.83 | 3.83 | 3.83 | 0.00% | 1 | 1,000 | 3,830 |
| 2017-05-17 | 3.83 | 3.83 | 3.83 | 3.83 | 0.00% | 1 | 1,000 | 3,830 |
| 2017-05-12 | 3.81 | 3.83 | 3.88 | 3.81 | -6.59% | 4 | 4,000 | 15,400 |
| 2017-05-05 | 4.1 | 4.1 | 4.1 | 4.1 | -0.24% | 1 | 1,000 | 4,100 |
| 2017-05-04 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | 1 | 1,000 | 4,110 |
| 2017-04-28 | 4.12 | 4.12 | 4.12 | 4.12 | -6.36% | 2 | 2,000 | 8,240 |
| 2017-04-26 | 4.4 | 4.4 | 4.4 | 4.4 | -2.22% | 1 | 1,000 | 4,400 |
| 2017-04-25 | 4.5 | 4.5 | 4.5 | 4.5 | +1.12% | 1 | 1,000 | 4,500 |
| 2017-04-24 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | 2 | 4,000 | 17,800 |
| 2017-04-21 | 3.9 | 4.5 | 4.68 | 3.9 | +15.38% | 16 | 39,000 | 169,670 |
| 2017-04-07 | 4.07 | 3.9 | 4.07 | 3.9 | -7.58% | 10 | 28,000 | 109,580 |
| 2017-04-06 | 4.22 | 4.22 | 4.22 | 4.22 | -10.97% | 2 | 6,000 | 25,320 |
| 2017-03-24 | 4.74 | 4.74 | 4.74 | 4.74 | +13.40% | 1 | 1,000 | 4,740 |
| 2017-02-28 | 4.13 | 4.18 | 4.18 | 4.13 | -3.69% | 2 | 2,000 | 8,310 |
| 2017-02-15 | 4.55 | 4.34 | 4.55 | 4.27 | -7.46% | 3 | 3,000 | 13,160 |
| 2017-02-14 | 4.69 | 4.69 | 4.69 | 4.69 | -4.48% | 1 | 1,000 | 4,690 |
| 2017-02-13 | 4.64 | 4.91 | 5.84 | 4.64 | +7.68% | 7 | 7,000 | 36,640 |
| 2017-02-10 | 4.56 | 4.56 | 4.56 | 4.56 | -6.56% | 1 | 1,000 | 4,560 |
| 2017-02-07 | 4.88 | 4.88 | 4.88 | 4.88 | +5.17% | 1 | 1,000 | 4,880 |
| 2017-02-06 | 4.53 | 4.64 | 4.64 | 4.53 | +4.27% | 3 | 3,000 | 13,710 |
| 2017-02-02 | 4.45 | 4.45 | 4.45 | 4.45 | -1.55% | 1 | 1,000 | 4,450 |
| 2017-01-30 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | 1 | 1,000 | 4,520 |
| 2017-01-16 | 4.58 | 4.58 | 4.58 | 4.58 | +2.46% | 1 | 1,000 | 4,580 |
| 2017-01-11 | 4.47 | 4.47 | 4.47 | 4.47 | -3.66% | 1 | 1,000 | 4,470 |
| 2017-01-06 | 4.64 | 4.64 | 4.64 | 4.64 | 0.00% | 1 | 1,000 | 4,640 |