ТНС энерго Нижний Новгород
NNSB
4040 ₽ +1.25% ↑История котировок NNSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 1050 | 1050 | 1050 | 1050 | +16.54% | 1 | 1 | 1,050 |
| 2014-12-26 | 902 | 901 | 902 | 901 | -0.55% | 2 | 110 | 99,111 |
| 2014-12-23 | 906 | 906 | 906 | 906 | -14.12% | 1 | 120 | 108,720 |
| 2014-12-19 | 1045 | 1055 | 1055 | 800 | +3.13% | 20 | 1,043 | 1,034,497 |
| 2014-12-18 | 970 | 1023 | 1023 | 962 | +7.80% | 12 | 16 | 16,140 |
| 2014-12-16 | 949 | 949 | 949 | 949 | +1.39% | 2 | 271 | 257,179 |
| 2014-12-12 | 935 | 936 | 936 | 935 | +0.11% | 3 | 51 | 47,686 |
| 2014-12-10 | 935 | 935 | 935 | 935 | -1.58% | 1 | 1 | 935 |
| 2014-12-08 | 899 | 950 | 950 | 899 | +15.15% | 6 | 139 | 128,646 |
| 2014-12-01 | 820 | 825 | 829 | 820 | +0.49% | 5 | 14 | 11,534 |
| 2014-11-25 | 805 | 821 | 822 | 805 | -13.58% | 3 | 44 | 35,565 |
| 2014-11-24 | 900 | 950 | 950 | 900 | +5.56% | 2 | 116 | 110,000 |
| 2014-11-20 | 899 | 900 | 900 | 899 | +9.49% | 6 | 33 | 29,693 |
| 2014-11-19 | 821 | 822 | 822 | 821 | +0.12% | 3 | 69 | 56,717 |
| 2014-11-18 | 821 | 821 | 821 | 821 | +0.12% | 1 | 175 | 143,675 |
| 2014-11-14 | 899 | 820 | 899 | 820 | -0.12% | 7 | 122 | 100,120 |
| 2014-11-12 | 820 | 821 | 822 | 805 | 0.00% | 10 | 477 | 391,132 |
| 2014-11-11 | 821 | 821 | 821 | 820 | 0.00% | 13 | 525 | 430,679 |
| 2014-11-10 | 820 | 821 | 821 | 819 | +0.12% | 4 | 291 | 238,709 |
| 2014-11-05 | 820 | 820 | 820 | 820 | -0.61% | 2 | 4 | 3,280 |
| 2014-10-28 | 825 | 825 | 825 | 825 | +3.00% | 1 | 1 | 825 |
| 2014-10-20 | 801 | 801 | 801 | 801 | -2.91% | 3 | 40 | 32,040 |
| 2014-10-13 | 825 | 825 | 825 | 825 | 0.00% | 3 | 319 | 263,175 |
| 2014-10-10 | 825 | 825 | 825 | 825 | +2.23% | 4 | 1,215 | 1,002,375 |
| 2014-10-07 | 807 | 807 | 807 | 807 | -19.29% | 1 | 1 | 807 |
| 2014-09-23 | 950 | 999.9 | 999.9 | 950 | +11.10% | 3 | 11 | 10,749 |
| 2014-09-04 | 899.9 | 900 | 900 | 899.9 | 0.00% | 2 | 51 | 45,900 |
| 2014-09-03 | 900.1 | 900 | 900.1 | 900 | -2.17% | 6 | 415 | 373,500 |
| 2014-09-02 | 849.9 | 920 | 920 | 849.9 | +17.17% | 12 | 1,066 | 949,979 |
| 2014-09-01 | 770 | 785.2 | 866 | 770 | +2.64% | 19 | 883 | 712,114 |
| 2014-08-29 | 770 | 765 | 770 | 765 | -0.65% | 13 | 372 | 286,415 |
| 2014-08-28 | 770.2 | 770 | 770.2 | 770 | -1.29% | 15 | 1,004 | 773,083 |
| 2014-08-26 | 780.1 | 780.1 | 780.1 | 780.1 | +0.61% | 1 | 1 | 780 |
| 2014-08-25 | 770 | 775.4 | 775.4 | 770 | +0.69% | 3 | 18 | 13,892 |
| 2014-08-21 | 770.1 | 770.1 | 770.1 | 770.1 | -0.38% | 1 | 10 | 7,701 |
| 2014-08-20 | 800 | 773 | 800 | 770 | +1.71% | 18 | 285 | 221,074 |
| 2014-08-19 | 760 | 760 | 760 | 760 | +1.33% | 1 | 42 | 31,920 |
| 2014-08-14 | 750 | 750 | 750 | 750 | -3.85% | 2 | 94 | 70,500 |
| 2014-08-11 | 750 | 780 | 780 | 750 | +4.00% | 4 | 108 | 81,240 |
| 2014-08-08 | 750 | 750 | 750 | 750 | -6.25% | 1 | 50 | 37,500 |
| 2014-08-05 | 750 | 800 | 800 | 750 | +6.67% | 2 | 12 | 9,050 |
| 2014-08-04 | 789.9 | 750 | 800 | 750 | 0.00% | 10 | 346 | 269,568 |
| 2014-08-01 | 750 | 750 | 750 | 750 | -5.05% | 1 | 2 | 1,500 |
| 2014-07-31 | 789.9 | 789.9 | 789.9 | 789.9 | +5.33% | 2 | 5 | 3,950 |
| 2014-07-22 | 749.9 | 749.9 | 749.9 | 749.9 | -0.03% | 1 | 1 | 750 |
| 2014-07-02 | 868.9 | 750.1 | 868.9 | 750.1 | 0.00% | 4 | 4 | 3,238 |
| 2014-07-01 | 899.9 | 750.1 | 899.9 | 750.1 | -16.75% | 2 | 2 | 1,650 |
| 2014-06-26 | 846 | 901 | 901 | 846 | +5.50% | 12 | 431 | 377,828 |
| 2014-06-25 | 750 | 854 | 854 | 750 | +13.87% | 17 | 370 | 302,776 |
| 2014-06-24 | 710 | 750 | 750.1 | 710 | +8.70% | 6 | 78 | 58,460 |
| 2014-06-23 | 701 | 690 | 702 | 690 | -1.43% | 4 | 29 | 20,277 |
| 2014-06-20 | 720.1 | 700 | 720.1 | 700 | -17.84% | 3 | 17 | 12,220 |
| 2014-06-19 | 777.7 | 852 | 852 | 777.7 | +14.06% | 6 | 30 | 24,807 |
| 2014-06-09 | 746.9 | 747 | 747 | 746.9 | 0.00% | 3 | 14 | 10,458 |