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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-23 | 4.55 | 4.55 | 4.55 | 4.55 | -2.78% | 1 | 1,000 | 4,550 |
| 2016-12-21 | 4.68 | 4.68 | 4.68 | 4.68 | +4.70% | 1 | 1,000 | 4,680 |
| 2016-12-06 | 4.47 | 4.47 | 4.47 | 4.47 | -2.40% | 1 | 1,000 | 4,470 |
| 2016-12-05 | 4.58 | 4.58 | 4.58 | 4.58 | +2.46% | 1 | 1,000 | 4,580 |
| 2016-11-29 | 4.58 | 4.47 | 4.58 | 4.47 | -0.67% | 2 | 2,000 | 9,050 |
| 2016-11-28 | 4.47 | 4.5 | 4.5 | 4.47 | -1.75% | 2 | 2,000 | 8,970 |
| 2016-11-25 | 4.58 | 4.58 | 4.58 | 4.58 | +13.93% | 1 | 1,000 | 4,580 |
| 2016-11-23 | 4.47 | 4.02 | 4.47 | 4.02 | -12.23% | 2 | 2,000 | 8,490 |
| 2016-11-22 | 4.58 | 4.58 | 4.58 | 4.58 | +2.23% | 1 | 1,000 | 4,580 |
| 2016-11-21 | 4.28 | 4.48 | 4.48 | 4.28 | +7.69% | 2 | 2,000 | 8,760 |
| 2016-11-18 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | 1 | 1,000 | 4,160 |
| 2016-11-17 | 4.24 | 4.24 | 4.24 | 4.24 | +2.17% | 1 | 1,000 | 4,240 |
| 2016-11-16 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00% | 1 | 3,000 | 12,450 |
| 2016-11-09 | 4.15 | 4.15 | 4.15 | 4.15 | -0.48% | 3 | 5,000 | 20,750 |
| 2016-11-08 | 4.11 | 4.17 | 4.17 | 4.11 | -3.70% | 3 | 3,000 | 12,390 |
| 2016-10-31 | 4.34 | 4.33 | 4.34 | 4.33 | -3.78% | 2 | 2,000 | 8,670 |
| 2016-10-27 | 4.5 | 4.5 | 4.5 | 4.5 | 0.00% | 1 | 1,000 | 4,500 |
| 2016-10-24 | 4.5 | 4.5 | 4.5 | 4.5 | +2.04% | 2 | 3,000 | 13,500 |
| 2016-10-13 | 4.48 | 4.41 | 4.48 | 4.41 | +7.82% | 2 | 2,000 | 8,890 |
| 2016-10-11 | 4 | 4.09 | 4.09 | 4 | -6.19% | 4 | 4,000 | 16,200 |
| 2016-10-10 | 4.36 | 4.36 | 4.36 | 4.36 | -2.68% | 2 | 2,000 | 8,720 |
| 2016-10-06 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 1 | 1,000 | 4,480 |
| 2016-10-04 | 4.51 | 4.5 | 4.51 | 4.5 | -0.88% | 5 | 10,000 | 45,010 |
| 2016-10-03 | 4.35 | 4.54 | 4.54 | 4.35 | +4.61% | 2 | 5,000 | 21,940 |
| 2016-09-30 | 4.34 | 4.34 | 4.34 | 4.34 | +3.83% | 1 | 1,000 | 4,340 |
| 2016-09-29 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | 1 | 1,000 | 4,180 |
| 2016-09-26 | 4.3 | 4.3 | 4.3 | 4.3 | -1.15% | 1 | 1,000 | 4,300 |
| 2016-09-14 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00% | 1 | 7,000 | 30,450 |
| 2016-08-17 | 4.35 | 4.35 | 4.35 | 4.35 | +0.23% | 1 | 5,000 | 21,750 |
| 2016-08-10 | 4.34 | 4.34 | 4.34 | 4.34 | +2.60% | 2 | 2,000 | 8,680 |
| 2016-08-05 | 4.23 | 4.23 | 4.23 | 4.23 | -2.98% | 2 | 6,000 | 25,380 |
| 2016-08-02 | 4.34 | 4.36 | 4.36 | 4.34 | +0.69% | 2 | 4,000 | 17,420 |
| 2016-08-01 | 4.33 | 4.33 | 4.33 | 4.33 | -0.69% | 1 | 1,000 | 4,330 |
| 2016-07-27 | 4.36 | 4.36 | 4.36 | 4.36 | +0.46% | 1 | 1,000 | 4,360 |
| 2016-07-26 | 4.34 | 4.34 | 4.34 | 4.34 | -3.34% | 1 | 1,000 | 4,340 |
| 2016-07-21 | 4.49 | 4.49 | 4.49 | 4.49 | +0.90% | 1 | 1,000 | 4,490 |
| 2016-07-14 | 4.45 | 4.45 | 4.45 | 4.45 | +2.30% | 1 | 4,000 | 17,800 |
| 2016-07-13 | 4.35 | 4.35 | 4.35 | 4.35 | -3.33% | 1 | 2,000 | 8,700 |
| 2016-07-08 | 4.31 | 4.5 | 4.5 | 4.3 | -2.17% | 3 | 4,000 | 17,410 |
| 2016-07-07 | 4.5 | 4.6 | 5 | 4.11 | -8.00% | 13 | 25,000 | 115,310 |
| 2016-07-06 | 4.99 | 5 | 5 | 4.99 | +1.01% | 11 | 29,000 | 144,960 |
| 2016-07-05 | 5 | 4.95 | 5 | 4.95 | -1.00% | 9 | 25,000 | 124,800 |
| 2016-07-04 | 5.1 | 5 | 5.1 | 5 | +2.04% | 4 | 7,000 | 35,400 |
| 2016-07-01 | 5 | 4.9 | 5 | 4.9 | -2.00% | 3 | 9,000 | 44,600 |
| 2016-06-30 | 5 | 5 | 5 | 5 | 0.00% | 6 | 10,000 | 50,000 |
| 2016-06-29 | 5 | 5 | 5 | 5 | 0.00% | 5 | 10,000 | 50,000 |
| 2016-06-28 | 5 | 5 | 5 | 5 | 0.00% | 6 | 12,000 | 60,000 |
| 2016-06-27 | 5 | 5 | 5 | 5 | 0.00% | 2 | 6,000 | 30,000 |
| 2016-06-24 | 5 | 5 | 5 | 5 | 0.00% | 5 | 20,000 | 100,000 |
| 2016-06-23 | 5 | 5 | 5 | 5 | 0.00% | 4 | 12,000 | 60,000 |
| 2016-06-22 | 5 | 5 | 5 | 5 | 0.00% | 1 | 1,000 | 5,000 |
| 2016-06-21 | 5 | 5 | 5 | 5 | 0.00% | 1 | 5,000 | 25,000 |
| 2016-06-20 | 5 | 5 | 5 | 5 | 0.00% | 1 | 5,000 | 25,000 |
| 2016-06-07 | 5 | 5 | 5 | 5 | 0.00% | 2 | 10,000 | 50,000 |
| 2016-05-26 | 5 | 5 | 5 | 5 | 0.00% | 1 | 5,000 | 25,000 |
| 2016-05-25 | 5 | 5 | 5 | 5 | 0.00% | 2 | 10,000 | 50,000 |
| 2016-05-17 | 5 | 5 | 5 | 5 | +2.04% | 2 | 2,000 | 10,000 |
| 2016-05-12 | 4.9 | 4.9 | 4.9 | 4.9 | -2.00% | 4 | 15,000 | 73,500 |
| 2016-05-11 | 5 | 5 | 5 | 5 | +11.11% | 1 | 2,000 | 10,000 |
| 2016-05-05 | 4.5 | 4.5 | 4.5 | 4.5 | -5.86% | 1 | 1,000 | 4,500 |
| 2016-05-04 | 4.5 | 4.78 | 4.78 | 4.5 | +13.81% | 3 | 6,000 | 27,280 |
| 2016-04-28 | 4.2 | 4.2 | 4.2 | 4.2 | -1.18% | 6 | 11,000 | 46,200 |
| 2016-04-13 | 4.25 | 4.25 | 4.25 | 4.25 | +8.97% | 1 | 1,000 | 4,250 |
| 2016-02-24 | 3.9 | 3.9 | 3.9 | 3.9 | 0.00% | 1 | 1,000 | 3,900 |