ТНС энерго Марий Эл
MISBP
53.2 ₽ +3.7% ↑История котировок MISBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-16 | 3.61 | 3.61 | 3.61 | 3.61 | -2.17% | 1 | 1,000 | 3,610 |
| 2015-12-15 | 3.61 | 3.69 | 3.69 | 3.5 | -2.89% | 3 | 7,000 | 24,800 |
| 2015-12-04 | 3.81 | 3.8 | 3.81 | 3.8 | 0.00% | 3 | 9,000 | 34,240 |
| 2015-12-03 | 3.8 | 3.8 | 3.8 | 3.8 | +8.57% | 1 | 1,000 | 3,800 |
| 2015-11-26 | 3.5 | 3.5 | 3.5 | 3.5 | -0.28% | 1 | 1,000 | 3,500 |
| 2015-11-20 | 3.8 | 3.51 | 3.8 | 3.51 | +0.29% | 2 | 2,000 | 7,310 |
| 2015-11-13 | 3.5 | 3.5 | 3.5 | 3.5 | 0.00% | 1 | 1,000 | 3,500 |
| 2015-11-12 | 3.5 | 3.5 | 3.5 | 3.5 | 0.00% | 2 | 17,000 | 59,500 |
| 2015-11-09 | 3.5 | 3.5 | 3.5 | 3.5 | 0.00% | 1 | 2,000 | 7,000 |
| 2015-10-30 | 3.5 | 3.5 | 3.5 | 3.5 | 0.00% | 1 | 2,000 | 7,000 |
| 2015-10-27 | 3.51 | 3.5 | 3.51 | 3.5 | -2.78% | 2 | 2,000 | 7,010 |
| 2015-10-23 | 3.5 | 3.6 | 3.6 | 3.5 | +2.86% | 2 | 2,000 | 7,100 |
| 2015-10-20 | 3.5 | 3.5 | 3.5 | 3.5 | 0.00% | 1 | 1,000 | 3,500 |
| 2015-10-15 | 3.5 | 3.5 | 3.5 | 3.5 | +6.06% | 2 | 3,000 | 10,500 |
| 2015-10-14 | 3.3 | 3.3 | 3.3 | 3.3 | +3.12% | 1 | 1,000 | 3,300 |
| 2015-10-13 | 3.2 | 3.2 | 3.2 | 3.2 | +3.23% | 1 | 1,000 | 3,200 |
| 2015-10-07 | 3.1 | 3.1 | 3.1 | 3.1 | -0.32% | 1 | 7,000 | 21,700 |
| 2015-10-06 | 3.11 | 3.11 | 3.11 | 3.11 | +2.64% | 1 | 1,000 | 3,110 |
| 2015-09-22 | 3.03 | 3.03 | 3.03 | 3.03 | 0.00% | 1 | 1,000 | 3,030 |
| 2015-08-19 | 3.02 | 3.03 | 3.03 | 3.02 | +21.20% | 2 | 2,000 | 6,050 |
| 2015-06-05 | 2.5 | 2.5 | 2.5 | 2.5 | 0.00% | 1 | 7,000 | 17,500 |
| 2015-06-04 | 2.5 | 2.5 | 2.5 | 2.5 | 0.00% | 1 | 30,000 | 75,000 |
| 2015-06-03 | 2.5 | 2.5 | 2.5 | 2.5 | 0.00% | 7 | 122,000 | 305,000 |
| 2015-06-01 | 2.5 | 2.5 | 2.51 | 2.5 | +4.17% | 5 | 51,000 | 127,510 |
| 2015-04-17 | 2.4 | 2.4 | 2.4 | 2.4 | -7.69% | 2 | 3,000 | 7,200 |
| 2015-04-06 | 2.55 | 2.6 | 2.6 | 2.55 | +1.96% | 3 | 5,000 | 12,950 |
| 2015-04-02 | 2.55 | 2.55 | 2.55 | 2.55 | +2.00% | 1 | 3,000 | 7,650 |
| 2015-03-18 | 2.5 | 2.5 | 2.5 | 2.5 | 0.00% | 6 | 10,000 | 25,000 |
| 2015-03-10 | 2.5 | 2.5 | 2.5 | 2.5 | +4.17% | 1 | 1,000 | 2,500 |
| 2015-02-25 | 2.4 | 2.4 | 2.4 | 2.4 | -7.69% | 1 | 1,000 | 2,400 |
| 2015-02-24 | 2.6 | 2.6 | 2.6 | 2.6 | +4.00% | 1 | 1,000 | 2,600 |
| 2015-02-19 | 2.5 | 2.5 | 2.5 | 2.5 | +4.17% | 1 | 3,000 | 7,500 |
| 2015-02-09 | 2.5 | 2.4 | 2.5 | 2.4 | +17.07% | 2 | 2,000 | 4,900 |
| 2015-01-27 | 1.71 | 2.05 | 2.05 | 1.7 | -17.67% | 6 | 8,000 | 14,890 |
| 2015-01-22 | 1.68 | 2.49 | 2.49 | 1.68 | 0.00% | 2 | 2,000 | 4,170 |