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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-28 | 9.3 | 9.2 | 9.3 | 9.2 | +2.22% | 2 | 2,000 | 18,500 |
| 2018-12-21 | 8.45 | 9 | 9.2 | 8.45 | -7.69% | 3 | 3,000 | 26,650 |
| 2018-12-19 | 9.75 | 9.75 | 9.75 | 9.75 | -3.47% | 1 | 1,000 | 9,750 |
| 2018-12-12 | 10.1 | 10.1 | 10.1 | 10.1 | -0.98% | 1 | 4,000 | 40,400 |
| 2018-12-11 | 10.15 | 10.2 | 10.2 | 10.15 | +9.09% | 2 | 2,000 | 20,350 |
| 2018-12-03 | 9.45 | 9.35 | 9.45 | 9.35 | +3.89% | 3 | 4,000 | 37,550 |
| 2018-11-23 | 8.95 | 9 | 9 | 8.95 | -2.70% | 4 | 10,000 | 89,900 |
| 2018-11-14 | 9.25 | 9.25 | 9.25 | 9.25 | +2.78% | 1 | 1,000 | 9,250 |
| 2018-11-08 | 9 | 9 | 9 | 9 | -1.10% | 3 | 3,000 | 27,000 |
| 2018-10-30 | 9.1 | 9.1 | 9.1 | 9.1 | +4.00% | 1 | 2,000 | 18,200 |
| 2018-10-23 | 8.75 | 8.75 | 8.75 | 8.75 | +1.74% | 1 | 1,000 | 8,750 |
| 2018-10-01 | 8.3 | 8.6 | 8.6 | 7.05 | -1.71% | 6 | 13,000 | 106,050 |
| 2018-09-27 | 8.75 | 8.75 | 8.75 | 8.75 | -4.89% | 3 | 3,000 | 26,250 |
| 2018-09-21 | 9.2 | 9.2 | 9.2 | 9.2 | -3.16% | 2 | 2,000 | 18,400 |
| 2018-09-18 | 9.5 | 9.5 | 9.5 | 9.5 | +7.95% | 1 | 1,000 | 9,500 |
| 2018-09-13 | 8.8 | 8.8 | 8.8 | 8.8 | +2.33% | 2 | 6,000 | 52,800 |
| 2018-09-12 | 8.4 | 8.6 | 8.6 | 8.4 | -2.27% | 3 | 3,000 | 25,400 |
| 2018-08-27 | 8.8 | 8.8 | 8.8 | 8.8 | 0.00% | 1 | 2,000 | 17,600 |
| 2018-08-16 | 9.3 | 8.8 | 9.3 | 8.6 | +4.76% | 3 | 3,000 | 26,700 |
| 2018-08-15 | 8.6 | 8.4 | 9 | 8.4 | -6.67% | 11 | 11,000 | 94,750 |
| 2018-08-14 | 9 | 9 | 9 | 8.6 | +7.14% | 4 | 8,000 | 71,400 |
| 2018-08-10 | 8.8 | 8.4 | 8.8 | 8.1 | -4.55% | 4 | 4,000 | 33,900 |
| 2018-08-07 | 8.8 | 8.8 | 8.8 | 8.8 | +6.02% | 1 | 1,000 | 8,800 |
| 2018-08-06 | 8.3 | 8.3 | 8.3 | 8.3 | -5.68% | 1 | 1,000 | 8,300 |
| 2018-08-02 | 8.9 | 8.8 | 9 | 8.8 | -2.22% | 5 | 5,000 | 44,550 |
| 2018-08-01 | 7.4 | 9 | 9 | 7.4 | +15.83% | 4 | 4,000 | 32,800 |
| 2018-07-17 | 7.77 | 7.77 | 7.77 | 7.77 | +0.26% | 1 | 1,000 | 7,770 |
| 2018-07-13 | 7.75 | 7.75 | 7.75 | 7.75 | -14.84% | 1 | 1,000 | 7,750 |
| 2018-07-05 | 9.1 | 9.1 | 9.1 | 9.1 | +1.11% | 1 | 1,000 | 9,100 |
| 2018-06-29 | 9 | 9 | 9 | 9 | +7.14% | 5 | 5,000 | 45,000 |
| 2018-06-28 | 8.96 | 8.4 | 9 | 8.4 | +5.00% | 4 | 6,000 | 53,270 |
| 2018-06-22 | 7.77 | 8 | 8 | 7.77 | -6.76% | 2 | 2,000 | 15,770 |
| 2018-06-19 | 8.8 | 8.58 | 8.8 | 8.58 | -6.74% | 3 | 3,000 | 26,110 |
| 2018-06-18 | 9.31 | 9.2 | 9.31 | 9.2 | -5.64% | 2 | 2,000 | 18,510 |
| 2018-06-15 | 9.76 | 9.75 | 9.76 | 9.75 | +3.72% | 2 | 2,000 | 19,510 |
| 2018-06-13 | 9.89 | 9.4 | 9.89 | 9.4 | -4.18% | 3 | 3,000 | 28,700 |
| 2018-06-11 | 9.81 | 9.81 | 9.81 | 9.81 | +0.10% | 1 | 1,000 | 9,810 |
| 2018-06-07 | 9.8 | 9.8 | 9.8 | 9.8 | +2.08% | 1 | 1,000 | 9,800 |
| 2018-06-06 | 9.61 | 9.6 | 9.61 | 9.6 | -0.41% | 2 | 2,000 | 19,210 |
| 2018-06-04 | 9.64 | 9.64 | 9.64 | 9.64 | +3.32% | 1 | 1,000 | 9,640 |
| 2018-06-01 | 9.33 | 9.33 | 9.33 | 9.33 | +4.60% | 1 | 1,000 | 9,330 |
| 2018-05-29 | 9.59 | 8.92 | 9.59 | 8.92 | -3.25% | 4 | 6,000 | 54,640 |
| 2018-05-24 | 9.22 | 9.22 | 9.22 | 9.22 | -0.32% | 1 | 1,000 | 9,220 |
| 2018-05-21 | 9.25 | 9.25 | 9.25 | 9.25 | -11.06% | 1 | 1,000 | 9,250 |
| 2018-05-18 | 10.4 | 10.4 | 10.4 | 10.4 | 0.00% | 2 | 2,000 | 20,800 |
| 2018-05-17 | 10.19 | 10.4 | 10.4 | 10.19 | +9.47% | 2 | 2,000 | 20,590 |
| 2018-05-14 | 10.48 | 9.5 | 10.48 | 9.5 | -6.86% | 3 | 3,000 | 30,180 |
| 2018-05-11 | 10.2 | 10.2 | 10.2 | 10.2 | +2.00% | 1 | 1,000 | 10,200 |
| 2018-05-10 | 10 | 10 | 10 | 10 | -1.96% | 1 | 1,000 | 10,000 |
| 2018-05-07 | 9.6 | 10.2 | 10.2 | 9.6 | +6.36% | 5 | 7,000 | 69,790 |
| 2018-05-04 | 9.34 | 9.59 | 9.99 | 9.11 | -0.93% | 12 | 29,000 | 275,060 |
| 2018-04-28 | 9.68 | 9.68 | 9.68 | 9.68 | +1.04% | 1 | 1,000 | 9,680 |
| 2018-04-27 | 9.22 | 9.58 | 9.58 | 8.8 | +6.56% | 11 | 25,000 | 233,480 |
| 2018-04-25 | 8.07 | 8.99 | 8.99 | 8.07 | -0.11% | 2 | 2,000 | 17,060 |
| 2018-04-09 | 9 | 9 | 9 | 9 | 0.00% | 1 | 2,000 | 18,000 |
| 2018-04-06 | 9 | 9 | 9 | 9 | 0.00% | 1 | 2,000 | 18,000 |
| 2018-04-03 | 9 | 9 | 9 | 9 | 0.00% | 1 | 1,000 | 9,000 |
| 2018-04-02 | 9 | 9 | 9 | 9 | -4.15% | 3 | 4,000 | 36,000 |
| 2018-03-28 | 8.33 | 9.39 | 9.39 | 8.33 | +4.33% | 3 | 3,000 | 27,110 |
| 2018-03-21 | 8.74 | 9 | 9.39 | 8.73 | -6.93% | 6 | 8,000 | 72,230 |
| 2018-02-26 | 9.03 | 9.67 | 9.67 | 9 | -3.20% | 9 | 13,000 | 117,760 |
| 2018-02-22 | 9 | 9.99 | 9.99 | 9 | +2.46% | 5 | 6,000 | 56,690 |
| 2018-02-16 | 9.02 | 9.75 | 9.75 | 9.01 | +1.67% | 4 | 4,000 | 37,530 |
| 2018-02-15 | 10.85 | 9.59 | 10.85 | 8.5 | +2.90% | 7 | 7,000 | 67,660 |
| 2018-02-13 | 9.3 | 9.32 | 9.32 | 9.3 | -6.52% | 2 | 4,000 | 37,260 |
| 2018-02-09 | 9.97 | 9.97 | 9.97 | 9.97 | +4.73% | 1 | 1,000 | 9,970 |
| 2018-02-08 | 9.6 | 9.52 | 10.99 | 9.4 | -13.38% | 19 | 41,000 | 391,840 |
| 2018-02-07 | 9.13 | 10.99 | 10.99 | 9.13 | +5.17% | 2 | 13,000 | 120,550 |
| 2018-01-31 | 10.45 | 10.45 | 10.45 | 10.45 | -4.57% | 1 | 1,000 | 10,450 |
| 2018-01-29 | 10.95 | 10.95 | 10.95 | 10.95 | +11.73% | 1 | 1,000 | 10,950 |
| 2018-01-26 | 9.8 | 9.8 | 9.8 | 9.8 | -9.26% | 1 | 4,000 | 39,200 |
| 2018-01-25 | 10.99 | 10.8 | 10.99 | 10.8 | +10.20% | 2 | 2,000 | 21,790 |
| 2018-01-24 | 10 | 9.8 | 10 | 9.8 | -8.41% | 4 | 9,000 | 88,410 |
| 2018-01-23 | 10.7 | 10.7 | 10.7 | 10.7 | -2.73% | 1 | 4,000 | 42,800 |
| 2018-01-22 | 9.6 | 11 | 11 | 9.6 | +15.79% | 4 | 6,000 | 63,770 |
| 2018-01-19 | 9.5 | 9.5 | 9.5 | 9.5 | 0.00% | 3 | 3,000 | 28,500 |
| 2018-01-18 | 8.8 | 9.5 | 9.5 | 8.8 | 0.00% | 4 | 4,000 | 35,900 |
| 2018-01-09 | 9.4 | 9.5 | 9.5 | 9 | +14.73% | 7 | 8,000 | 74,900 |
| 2018-01-05 | 8.31 | 8.28 | 8.31 | 8.28 | 0.00% | 2 | 2,000 | 16,590 |