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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 10 | 10 | 10 | 10 | 0.00% | 1 | 1,000 | 10,000 |
| 2018-12-28 | 10 | 10 | 10 | 10 | +8.70% | 2 | 3,000 | 30,000 |
| 2018-12-13 | 9.2 | 9.2 | 9.2 | 9.2 | -1.08% | 1 | 3,000 | 27,600 |
| 2018-12-03 | 9.3 | 9.3 | 9.3 | 9.3 | +6.90% | 1 | 1,000 | 9,300 |
| 2018-10-19 | 8.7 | 8.7 | 8.7 | 8.7 | -2.25% | 1 | 1,000 | 8,700 |
| 2018-10-09 | 8.9 | 8.9 | 8.9 | 8.9 | +1.14% | 1 | 1,000 | 8,900 |
| 2018-10-08 | 8.8 | 8.8 | 8.8 | 8.8 | -6.38% | 6 | 12,000 | 105,600 |
| 2018-10-05 | 9.4 | 9.4 | 9.4 | 9.4 | 0.00% | 1 | 1,000 | 9,400 |
| 2018-10-03 | 9.4 | 9.4 | 9.4 | 9.4 | +4.44% | 3 | 3,000 | 28,200 |
| 2018-09-25 | 6.4 | 9 | 10 | 6.4 | +63.64% | 8 | 9,000 | 72,900 |
| 2018-09-24 | 8.1 | 5.5 | 8.1 | 5.5 | -38.89% | 4 | 5,000 | 35,200 |
| 2018-09-20 | 9 | 9 | 9 | 9 | +2.27% | 1 | 1,000 | 9,000 |
| 2018-09-13 | 8.8 | 8.8 | 8.8 | 8.8 | 0.00% | 1 | 1,000 | 8,800 |
| 2018-09-10 | 8.3 | 8.8 | 8.8 | 8.3 | -2.22% | 2 | 2,000 | 17,100 |
| 2018-08-30 | 8.9 | 9 | 9 | 8.9 | +2.27% | 4 | 9,000 | 80,600 |
| 2018-08-21 | 8.3 | 8.8 | 8.8 | 8.3 | +2.33% | 3 | 9,000 | 77,200 |
| 2018-08-20 | 8.4 | 8.6 | 8.6 | 8.4 | +2.38% | 5 | 6,000 | 51,100 |
| 2018-08-17 | 8.5 | 8.4 | 8.5 | 8.4 | +3.70% | 2 | 2,000 | 16,900 |
| 2018-08-16 | 7.7 | 8.1 | 8.6 | 7.7 | -10.00% | 5 | 5,000 | 41,000 |
| 2018-08-14 | 8.8 | 9 | 9 | 8.8 | +7.14% | 3 | 22,000 | 197,600 |
| 2018-08-13 | 7.4 | 8.4 | 8.4 | 7.3 | -1.18% | 4 | 4,000 | 31,500 |
| 2018-08-07 | 8.5 | 8.5 | 8.5 | 8.5 | -5.56% | 1 | 1,000 | 8,500 |
| 2018-08-03 | 8.1 | 9 | 9 | 8.1 | +4.65% | 8 | 9,000 | 76,400 |
| 2018-08-02 | 7.9 | 8.6 | 8.6 | 7.9 | +10.26% | 7 | 16,000 | 131,100 |
| 2018-08-01 | 7.4 | 7.8 | 7.9 | 7.4 | 0.00% | 4 | 4,000 | 30,500 |
| 2018-07-30 | 7.85 | 7.8 | 7.85 | 7.8 | +0.13% | 2 | 2,000 | 15,650 |
| 2018-07-20 | 7.79 | 7.79 | 7.79 | 7.79 | +1.17% | 1 | 1,000 | 7,790 |
| 2018-07-19 | 7.7 | 7.7 | 7.7 | 7.7 | +1.32% | 1 | 1,000 | 7,700 |
| 2018-07-09 | 7.59 | 7.6 | 7.6 | 7.59 | +0.13% | 4 | 5,000 | 37,990 |
| 2018-07-05 | 7.58 | 7.59 | 7.59 | 7.04 | +4.98% | 9 | 9,000 | 65,830 |
| 2018-06-29 | 7.23 | 7.23 | 7.23 | 7.23 | -0.55% | 1 | 1,000 | 7,230 |
| 2018-06-28 | 7.3 | 7.27 | 7.31 | 7.24 | -1.76% | 10 | 10,000 | 72,700 |
| 2018-06-27 | 7.24 | 7.4 | 7.4 | 7.24 | -5.01% | 2 | 2,000 | 14,640 |
| 2018-06-21 | 7.5 | 7.79 | 7.99 | 7.5 | -3.83% | 7 | 8,000 | 61,850 |
| 2018-06-18 | 8.8 | 8.1 | 8.99 | 7.94 | -13.00% | 15 | 24,000 | 198,860 |
| 2018-06-15 | 8.71 | 9.31 | 9.5 | 8.7 | -2.00% | 5 | 5,000 | 45,230 |
| 2018-06-14 | 8.67 | 9.5 | 9.5 | 8.66 | +13.77% | 5 | 5,000 | 45,150 |
| 2018-06-13 | 9.5 | 8.35 | 9.5 | 8.35 | -13.47% | 8 | 15,000 | 140,980 |
| 2018-06-04 | 9.7 | 9.65 | 9.7 | 9.65 | +1.90% | 2 | 2,000 | 19,350 |
| 2018-05-24 | 9.47 | 9.47 | 9.47 | 9.47 | +2.38% | 1 | 1,000 | 9,470 |
| 2018-05-21 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | 1 | 1,000 | 9,250 |
| 2018-05-16 | 9.5 | 9.5 | 9.5 | 9.5 | 0.00% | 3 | 3,000 | 28,500 |
| 2018-05-14 | 9.5 | 9.5 | 9.5 | 9.5 | 0.00% | 1 | 1,000 | 9,500 |
| 2018-05-11 | 9.5 | 9.5 | 9.5 | 9.5 | 0.00% | 2 | 2,000 | 19,000 |
| 2018-05-10 | 9.5 | 9.5 | 9.5 | 9.5 | 0.00% | 1 | 1,000 | 9,500 |
| 2018-05-08 | 9.4 | 9.5 | 9.5 | 9.36 | +1.60% | 5 | 7,000 | 66,230 |
| 2018-05-07 | 9.09 | 9.35 | 9.35 | 9.09 | -5.36% | 6 | 9,000 | 82,820 |
| 2018-05-04 | 9.26 | 9.88 | 9.88 | 9.26 | +36.84% | 5 | 5,000 | 46,930 |
| 2018-04-28 | 8.23 | 7.22 | 8.23 | 7.22 | -20.75% | 4 | 4,000 | 30,900 |
| 2018-04-27 | 9.08 | 9.11 | 9.11 | 9.08 | +35.97% | 4 | 4,000 | 36,390 |
| 2018-04-09 | 6.7 | 6.7 | 6.7 | 6.7 | -20.24% | 1 | 1,000 | 6,700 |
| 2018-03-21 | 8.4 | 8.4 | 8.4 | 8.4 | +5.00% | 1 | 1,000 | 8,400 |
| 2018-03-20 | 7.03 | 8 | 8 | 7.03 | -11.01% | 2 | 2,000 | 15,030 |
| 2018-03-16 | 7.59 | 8.99 | 8.99 | 7.59 | +8.97% | 3 | 3,000 | 25,570 |
| 2018-03-14 | 9.11 | 8.25 | 10.1 | 8.25 | -3.96% | 5 | 5,000 | 44,210 |
| 2018-03-05 | 8.59 | 8.59 | 8.59 | 8.59 | +1.18% | 1 | 1,000 | 8,590 |
| 2018-03-01 | 7.91 | 8.49 | 8.49 | 7.51 | -4.61% | 6 | 6,000 | 47,300 |
| 2018-02-27 | 10 | 8.9 | 10 | 8.9 | +4.95% | 7 | 7,000 | 68,100 |
| 2018-02-26 | 8.5 | 8.48 | 9.11 | 7.71 | +11.73% | 12 | 13,000 | 113,180 |
| 2018-02-06 | 7.59 | 7.59 | 7.59 | 7.59 | -7.89% | 1 | 1,000 | 7,590 |
| 2018-02-01 | 8.24 | 8.24 | 8.24 | 8.24 | +8.14% | 1 | 1,000 | 8,240 |
| 2018-01-31 | 9.08 | 7.62 | 9.08 | 7.62 | -1.17% | 4 | 4,000 | 33,420 |
| 2018-01-25 | 7.72 | 7.71 | 7.72 | 7.71 | -0.52% | 2 | 2,000 | 15,430 |
| 2018-01-22 | 8.69 | 7.75 | 8.69 | 7.75 | +0.65% | 4 | 4,000 | 32,900 |
| 2018-01-18 | 7.7 | 7.7 | 7.7 | 7.7 | -0.13% | 2 | 3,000 | 23,100 |
| 2018-01-17 | 7.71 | 7.71 | 7.71 | 7.71 | -1.15% | 1 | 1,000 | 7,710 |
| 2018-01-15 | 7.91 | 7.8 | 7.91 | 7.8 | -2.50% | 3 | 4,000 | 31,410 |
| 2018-01-12 | 8 | 8 | 8 | 8 | -1.23% | 1 | 1,000 | 8,000 |
| 2018-01-09 | 8.1 | 8.1 | 8.1 | 8.1 | +0.75% | 1 | 1,000 | 8,100 |
| 2018-01-05 | 8.01 | 8.04 | 8.04 | 8.01 | 0.00% | 4 | 4,000 | 32,100 |