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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 9.5 | 9.5 | 9.5 | 9.5 | +13.10% | 3 | 3,000 | 28,500 |
| 2017-12-28 | 9.15 | 8.4 | 9.15 | 8.4 | -12.95% | 8 | 8,000 | 69,970 |
| 2017-12-27 | 11 | 9.65 | 12.45 | 9.15 | +8.43% | 22 | 36,000 | 387,450 |
| 2017-12-26 | 11.9 | 8.9 | 13.42 | 8.5 | -15.24% | 13 | 69,000 | 844,360 |
| 2017-12-25 | 9.36 | 10.5 | 10.5 | 9.19 | +11.94% | 17 | 37,000 | 352,410 |
| 2017-12-22 | 7.48 | 9.38 | 9.38 | 6.7 | +31.56% | 35 | 43,000 | 332,780 |
| 2017-12-21 | 5.3 | 7.13 | 7.13 | 5.2 | +39.80% | 79 | 99,000 | 601,840 |
| 2017-12-20 | 5.39 | 5.1 | 5.5 | 4.88 | +0.39% | 11 | 12,000 | 62,670 |
| 2017-12-15 | 5.08 | 5.08 | 5.08 | 5.08 | 0.00% | 1 | 1,000 | 5,080 |
| 2017-12-13 | 5.29 | 5.08 | 5.29 | 5.08 | +1.60% | 2 | 2,000 | 10,370 |
| 2017-12-12 | 5.28 | 5 | 5.28 | 4.85 | +1.01% | 7 | 7,000 | 35,530 |
| 2017-12-11 | 4.84 | 4.95 | 5.05 | 4.84 | +5.10% | 6 | 6,000 | 29,580 |
| 2017-12-08 | 4.64 | 4.71 | 4.8 | 4.64 | +0.64% | 5 | 7,000 | 33,060 |
| 2017-12-07 | 4.9 | 4.68 | 4.9 | 4.68 | -4.49% | 3 | 3,000 | 14,330 |
| 2017-12-06 | 4.74 | 4.9 | 5.1 | 4.73 | -5.77% | 14 | 14,000 | 68,370 |
| 2017-12-05 | 5.2 | 5.2 | 5.2 | 5.2 | -1.89% | 2 | 2,000 | 10,400 |
| 2017-12-04 | 5.79 | 5.3 | 5.8 | 5 | +8.16% | 7 | 14,000 | 78,560 |
| 2017-11-30 | 4.6 | 4.9 | 4.99 | 4.6 | -5.95% | 4 | 4,000 | 19,480 |
| 2017-11-27 | 5.21 | 5.21 | 5.21 | 5.21 | 0.00% | 1 | 1,000 | 5,210 |
| 2017-11-24 | 5.09 | 5.21 | 5.27 | 5.09 | -1.33% | 14 | 20,000 | 103,630 |
| 2017-11-23 | 5.28 | 5.28 | 5.28 | 5.28 | -0.19% | 1 | 1,000 | 5,280 |
| 2017-11-22 | 5.38 | 5.29 | 5.38 | 5.29 | -2.94% | 3 | 3,000 | 15,960 |
| 2017-11-21 | 5.16 | 5.45 | 5.6 | 4.71 | -4.39% | 15 | 15,000 | 78,490 |
| 2017-11-20 | 6.1 | 5.7 | 6.1 | 5.15 | -4.84% | 9 | 9,000 | 50,380 |
| 2017-11-17 | 6.7 | 5.99 | 6.7 | 5.68 | -14.55% | 55 | 86,000 | 530,100 |
| 2017-11-16 | 8 | 7.01 | 8 | 6.15 | -21.32% | 36 | 38,000 | 274,890 |
| 2017-11-15 | 9.68 | 8.91 | 9.68 | 8.66 | -3.88% | 22 | 29,000 | 257,880 |
| 2017-11-14 | 9.83 | 9.27 | 9.83 | 9.25 | -1.90% | 14 | 25,000 | 233,640 |
| 2017-11-13 | 9.62 | 9.45 | 9.9 | 9.15 | -4.55% | 20 | 31,000 | 298,840 |
| 2017-11-10 | 9.64 | 9.9 | 9.9 | 9.4 | +3.02% | 13 | 16,000 | 155,580 |
| 2017-11-09 | 9.14 | 9.61 | 9.8 | 9.14 | +4.91% | 28 | 49,000 | 466,730 |
| 2017-11-08 | 9.3 | 9.16 | 9.31 | 9.16 | -2.97% | 5 | 10,000 | 92,770 |
| 2017-11-07 | 9.17 | 9.44 | 9.44 | 9.08 | +2.94% | 13 | 27,000 | 247,510 |
| 2017-11-03 | 9.42 | 9.17 | 9.44 | 9.17 | +0.77% | 4 | 5,000 | 46,620 |
| 2017-11-02 | 9.1 | 9.1 | 9.1 | 9.1 | -0.11% | 1 | 3,000 | 27,300 |
| 2017-11-01 | 9.2 | 9.11 | 9.55 | 9.1 | -4.71% | 17 | 22,000 | 203,700 |
| 2017-10-31 | 9.2 | 9.56 | 9.56 | 9.2 | +5.64% | 5 | 5,000 | 47,040 |
| 2017-10-30 | 9.57 | 9.05 | 9.57 | 9.05 | +0.56% | 12 | 28,000 | 256,550 |
| 2017-10-27 | 8.4 | 9 | 9.2 | 7.5 | -1.10% | 7 | 9,000 | 72,150 |
| 2017-10-26 | 9.65 | 9.1 | 9.65 | 9.1 | -5.41% | 7 | 13,000 | 118,900 |
| 2017-10-25 | 8.41 | 9.62 | 9.62 | 8.41 | +8.70% | 17 | 22,000 | 205,190 |
| 2017-10-24 | 9.05 | 8.85 | 9.12 | 8.51 | -4.32% | 14 | 15,000 | 133,950 |
| 2017-10-23 | 9.04 | 9.25 | 9.33 | 9.04 | -2.12% | 5 | 7,000 | 64,410 |
| 2017-10-20 | 9.01 | 9.45 | 9.45 | 8.99 | +3.39% | 29 | 46,000 | 420,110 |
| 2017-10-19 | 9.09 | 9.14 | 9.89 | 9.05 | -4.79% | 34 | 68,000 | 637,990 |
| 2017-10-18 | 9.26 | 9.6 | 11.6 | 9 | +14.01% | 77 | 119,000 | 1,132,450 |
| 2017-10-17 | 8.44 | 8.42 | 11.61 | 8.03 | +1.45% | 119 | 298,000 | 2,568,260 |
| 2017-10-16 | 8.06 | 8.3 | 8.3 | 7.99 | +0.24% | 17 | 83,000 | 672,940 |
| 2017-10-13 | 8.29 | 8.28 | 8.3 | 7.87 | +5.21% | 14 | 18,000 | 147,010 |
| 2017-10-12 | 7.91 | 7.87 | 8.29 | 7.87 | -1.63% | 18 | 38,000 | 304,160 |
| 2017-10-11 | 7.7 | 8 | 8 | 7.7 | +3.90% | 12 | 18,000 | 141,300 |
| 2017-10-10 | 7.69 | 7.7 | 7.7 | 7.69 | +1.32% | 6 | 13,000 | 100,080 |
| 2017-10-09 | 7.67 | 7.6 | 7.74 | 7.07 | +6.74% | 7 | 11,000 | 82,850 |
| 2017-10-06 | 7.01 | 7.12 | 7.59 | 7.01 | -5.70% | 11 | 19,000 | 141,720 |
| 2017-10-05 | 7 | 7.55 | 7.55 | 7 | -2.58% | 9 | 9,000 | 65,950 |
| 2017-10-04 | 7 | 7.75 | 7.75 | 7 | +10.71% | 25 | 36,000 | 264,830 |
| 2017-10-03 | 6.51 | 7 | 7.4 | 6.5 | -6.29% | 16 | 30,000 | 210,210 |
| 2017-10-02 | 6.4 | 7.47 | 7.47 | 6.4 | +20.48% | 9 | 9,000 | 60,380 |
| 2017-09-29 | 6.12 | 6.2 | 6.21 | 6.12 | +1.64% | 9 | 11,000 | 67,780 |
| 2017-09-28 | 5.9 | 6.1 | 6.11 | 5.6 | -0.33% | 9 | 9,000 | 52,440 |
| 2017-09-27 | 5.8 | 6.12 | 6.12 | 5.6 | +5.70% | 9 | 9,000 | 53,710 |
| 2017-09-26 | 4.48 | 5.79 | 5.79 | 4.47 | +39.86% | 41 | 106,000 | 556,830 |
| 2017-09-21 | 4.14 | 4.14 | 4.14 | 4.14 | +3.24% | 1 | 1,000 | 4,140 |
| 2017-09-20 | 4.01 | 4.01 | 4.01 | 4.01 | -1.72% | 1 | 1,000 | 4,010 |
| 2017-09-19 | 4.08 | 4.08 | 4.08 | 4.08 | +2.00% | 1 | 1,000 | 4,080 |
| 2017-09-18 | 4 | 4 | 4.08 | 4 | -3.61% | 5 | 9,000 | 36,090 |
| 2017-09-14 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00% | 2 | 2,000 | 8,300 |
| 2017-09-12 | 4.15 | 4.15 | 4.15 | 4.15 | +5.87% | 1 | 1,000 | 4,150 |
| 2017-09-08 | 3.9 | 3.92 | 3.92 | 3.9 | -2.73% | 2 | 2,000 | 7,820 |
| 2017-09-07 | 3.82 | 4.03 | 4.05 | 2.81 | -9.44% | 9 | 10,000 | 36,440 |
| 2017-09-06 | 4.28 | 4.45 | 4.45 | 4.28 | +3.97% | 3 | 3,000 | 13,180 |
| 2017-09-04 | 4.28 | 4.28 | 4.28 | 4.28 | +1.90% | 1 | 1,000 | 4,280 |
| 2017-08-30 | 4.24 | 4.2 | 4.24 | 4.2 | +2.94% | 2 | 3,000 | 12,680 |
| 2017-08-28 | 4.08 | 4.08 | 4.08 | 4.08 | -6.85% | 1 | 2,000 | 8,160 |
| 2017-08-23 | 3.81 | 4.38 | 4.38 | 3.81 | +10.05% | 3 | 3,000 | 12,070 |
| 2017-08-22 | 3.98 | 3.98 | 3.98 | 3.98 | -10.56% | 1 | 1,000 | 3,980 |
| 2017-08-21 | 4.25 | 4.45 | 4.45 | 3.52 | -0.67% | 7 | 8,000 | 31,400 |
| 2017-08-11 | 4.41 | 4.48 | 4.48 | 4.4 | -2.61% | 5 | 5,000 | 22,180 |
| 2017-08-10 | 4.5 | 4.6 | 4.6 | 4.5 | +0.22% | 2 | 2,000 | 9,100 |
| 2017-08-09 | 4.9 | 4.59 | 4.9 | 4.47 | -14.04% | 5 | 5,000 | 23,450 |
| 2017-08-04 | 4.66 | 5.34 | 5.34 | 4.66 | +5.74% | 2 | 2,000 | 10,000 |
| 2017-08-03 | 5.12 | 5.05 | 6.2 | 4.75 | -21.09% | 19 | 26,000 | 133,840 |
| 2017-08-02 | 6.4 | 6.4 | 6.4 | 6.4 | +20.53% | 3 | 4,000 | 25,600 |
| 2017-08-01 | 7.61 | 5.31 | 7.71 | 5.14 | -3.63% | 15 | 70,000 | 494,370 |
| 2017-07-31 | 5.4 | 5.51 | 6.99 | 5 | +10.20% | 38 | 78,000 | 489,280 |
| 2017-07-28 | 5.58 | 5 | 6.02 | 4.32 | +16.01% | 14 | 37,000 | 205,070 |
| 2017-07-27 | 4.4 | 4.31 | 5.75 | 3.51 | -2.05% | 17 | 94,000 | 444,240 |
| 2017-07-26 | 4.41 | 4.4 | 4.41 | 4.4 | +4.27% | 2 | 5,000 | 22,010 |
| 2017-07-25 | 4.37 | 4.22 | 4.37 | 4.22 | +6.30% | 3 | 3,000 | 12,960 |
| 2017-07-12 | 3.97 | 3.97 | 3.97 | 3.97 | +16.42% | 2 | 2,000 | 7,940 |
| 2017-07-10 | 3.41 | 3.41 | 3.41 | 3.41 | -2.57% | 1 | 1,000 | 3,410 |
| 2017-06-27 | 3.5 | 3.5 | 3.5 | 3.5 | +1.16% | 1 | 1,000 | 3,500 |
| 2017-06-15 | 3.45 | 3.46 | 3.46 | 3.45 | +11.97% | 2 | 2,000 | 6,910 |
| 2017-06-06 | 2.8 | 3.09 | 3.09 | 2.8 | -19.95% | 3 | 3,000 | 8,780 |
| 2017-06-02 | 3.86 | 3.86 | 3.86 | 3.86 | +20.63% | 1 | 1,000 | 3,860 |
| 2017-05-31 | 3.2 | 3.2 | 3.2 | 3.2 | +0.63% | 3 | 3,000 | 9,600 |
| 2017-05-30 | 3.32 | 3.18 | 3.32 | 2.75 | -24.11% | 13 | 16,000 | 49,200 |
| 2017-05-12 | 4.19 | 4.19 | 4.19 | 4.19 | +7.99% | 1 | 1,000 | 4,190 |
| 2017-05-04 | 4.02 | 3.88 | 4.02 | 3.8 | -17.27% | 7 | 7,000 | 27,380 |
| 2017-04-21 | 4.69 | 4.69 | 4.69 | 4.69 | +17.25% | 1 | 1,000 | 4,690 |
| 2017-04-14 | 4 | 4 | 4 | 4 | +7.82% | 2 | 2,000 | 8,000 |
| 2017-04-12 | 3.71 | 3.71 | 3.71 | 3.71 | -4.38% | 1 | 1,000 | 3,710 |
| 2017-03-20 | 3.82 | 3.88 | 3.88 | 3.82 | -8.92% | 3 | 3,000 | 11,520 |
| 2017-03-07 | 4.13 | 4.26 | 4.48 | 4.13 | -9.36% | 4 | 4,000 | 17,050 |
| 2017-02-22 | 4.7 | 4.7 | 4.7 | 4.7 | 0.00% | 1 | 2,000 | 9,400 |
| 2017-02-13 | 4.7 | 4.7 | 4.7 | 4.7 | +0.21% | 1 | 2,000 | 9,400 |
| 2017-02-10 | 4.27 | 4.69 | 4.69 | 4.11 | -0.21% | 4 | 4,000 | 17,410 |
| 2017-02-09 | 4.69 | 4.7 | 4.7 | 4.69 | +5.86% | 2 | 2,000 | 9,390 |
| 2017-01-20 | 4.3 | 4.44 | 4.45 | 4.3 | -5.33% | 4 | 6,000 | 26,510 |
| 2017-01-16 | 4.69 | 4.69 | 4.69 | 4.69 | 0.00% | 1 | 1,000 | 4,690 |