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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-17 | 977 | 977 | 977 | 977 | -6.95% | 1 | 1 | 977 |
| 2015-12-15 | 942 | 1050 | 1060 | 942 | +14.75% | 16 | 373 | 392,384 |
| 2015-12-10 | 912 | 915 | 915 | 912 | +0.55% | 2 | 120 | 109,797 |
| 2015-12-03 | 910 | 910 | 910 | 910 | 0.00% | 1 | 6 | 5,460 |
| 2015-12-02 | 910 | 910 | 910 | 910 | +2.13% | 1 | 2 | 1,820 |
| 2015-12-01 | 891 | 891 | 891 | 891 | +2.53% | 2 | 2 | 1,782 |
| 2015-11-30 | 869 | 869 | 870 | 869 | +2.84% | 5 | 13 | 11,300 |
| 2015-11-24 | 845 | 845 | 845 | 845 | +3.05% | 1 | 1 | 845 |
| 2015-11-20 | 820 | 820 | 820 | 820 | -2.96% | 1 | 1 | 820 |
| 2015-11-12 | 826 | 845 | 845 | 826 | 0.00% | 3 | 3 | 2,515 |
| 2015-11-10 | 845 | 845 | 845 | 845 | +0.48% | 1 | 2 | 1,690 |
| 2015-10-29 | 841 | 841 | 841 | 841 | +4.60% | 1 | 1 | 841 |
| 2015-10-09 | 804 | 804 | 804 | 804 | +0.50% | 1 | 1 | 804 |
| 2015-10-07 | 800 | 800 | 800 | 800 | -0.74% | 1 | 45 | 36,000 |
| 2015-10-05 | 800 | 806 | 806 | 800 | +0.12% | 2 | 3 | 2,406 |
| 2015-10-01 | 805 | 805 | 805 | 805 | +0.63% | 1 | 59 | 47,495 |
| 2015-09-30 | 785 | 800 | 800 | 785 | +5.82% | 4 | 87 | 69,582 |
| 2015-09-23 | 763 | 756 | 763 | 756 | +1.48% | 2 | 2 | 1,519 |
| 2015-09-16 | 746 | 745 | 746 | 740 | +0.68% | 4 | 120 | 89,151 |
| 2015-09-10 | 742 | 740 | 743 | 740 | -7.15% | 7 | 78 | 57,851 |
| 2015-09-03 | 749 | 797 | 797 | 749 | +8.58% | 5 | 69 | 51,851 |
| 2015-08-28 | 734 | 734 | 734 | 734 | -0.68% | 1 | 1 | 734 |
| 2015-08-20 | 743 | 739 | 743 | 739 | -6.34% | 3 | 3 | 2,223 |
| 2015-08-05 | 789 | 789 | 789 | 789 | +4.64% | 1 | 1 | 789 |
| 2015-07-23 | 756 | 754 | 756 | 754 | -4.31% | 5 | 56 | 42,226 |
| 2015-07-20 | 769 | 788 | 788 | 725 | +0.25% | 3 | 58 | 42,157 |
| 2015-07-16 | 805 | 786 | 805 | 700 | -4.84% | 6 | 77 | 54,844 |
| 2015-07-13 | 826 | 826 | 826 | 826 | -2.82% | 1 | 1 | 826 |
| 2015-07-09 | 878 | 850 | 878 | 850 | +2.29% | 2 | 2 | 1,728 |
| 2015-07-08 | 910 | 831 | 910 | 831 | -8.78% | 4 | 17 | 14,223 |
| 2015-07-06 | 911 | 911 | 911 | 911 | -3.80% | 1 | 1 | 911 |
| 2015-07-03 | 947 | 947 | 947 | 947 | -1.87% | 1 | 1 | 947 |
| 2015-07-01 | 966 | 965 | 966 | 965 | -1.43% | 2 | 13 | 12,546 |
| 2015-06-10 | 990 | 979 | 990 | 979 | -0.81% | 2 | 3 | 2,948 |
| 2015-05-29 | 987 | 987 | 987 | 987 | -1.20% | 1 | 20 | 19,740 |
| 2015-05-06 | 999 | 999 | 999 | 999 | -0.10% | 1 | 1 | 999 |
| 2015-04-28 | 1000 | 1000 | 1000 | 1000 | +2.56% | 1 | 5 | 5,000 |
| 2015-04-22 | 975 | 975 | 975 | 975 | -2.50% | 1 | 53 | 51,675 |
| 2015-04-21 | 1000 | 1000 | 1000 | 1000 | -6.54% | 1 | 1 | 1,000 |
| 2015-04-17 | 1070 | 1070 | 1070 | 1070 | +6.79% | 1 | 20 | 21,400 |
| 2015-04-16 | 1001 | 1002 | 1050 | 1001 | +0.10% | 7 | 1,782 | 1,870,019 |
| 2015-04-15 | 848 | 1001 | 1066 | 848 | +25.13% | 37 | 224 | 230,602 |
| 2015-04-14 | 800 | 800 | 800 | 800 | 0.00% | 2 | 561 | 448,800 |
| 2015-04-10 | 678 | 800 | 886 | 678 | +26.58% | 42 | 611 | 525,411 |
| 2015-04-07 | 632 | 632 | 632 | 632 | -5.67% | 1 | 10 | 6,320 |
| 2015-04-03 | 649 | 670 | 670 | 649 | +3.08% | 3 | 3 | 1,989 |
| 2015-04-01 | 650 | 650 | 650 | 650 | +2.20% | 1 | 24 | 15,600 |
| 2015-03-26 | 636 | 636 | 636 | 636 | -7.83% | 1 | 5 | 3,180 |
| 2015-03-20 | 690 | 690 | 690 | 690 | 0.00% | 1 | 1 | 690 |
| 2015-03-19 | 681 | 690 | 690 | 681 | +7.81% | 6 | 10 | 6,872 |
| 2015-03-18 | 650 | 640 | 651 | 640 | -3.03% | 3 | 37 | 24,030 |
| 2015-03-13 | 742 | 660 | 742 | 646 | +1.23% | 6 | 6 | 4,040 |
| 2015-03-10 | 669 | 652 | 690 | 650 | +0.15% | 5 | 6 | 3,963 |
| 2015-03-06 | 660 | 651 | 660 | 651 | +0.15% | 3 | 3 | 1,963 |
| 2015-03-04 | 640 | 650 | 690 | 640 | +1.56% | 5 | 65 | 43,911 |
| 2015-03-02 | 649 | 640 | 695 | 640 | +1.43% | 10 | 42 | 28,895 |
| 2015-02-27 | 650 | 631 | 650 | 611 | -2.92% | 3 | 27 | 17,492 |
| 2015-02-25 | 650 | 650 | 650 | 650 | 0.00% | 1 | 18 | 11,700 |
| 2015-02-24 | 650 | 650 | 653 | 650 | 0.00% | 4 | 25 | 16,255 |
| 2015-02-20 | 689 | 650 | 689 | 650 | -0.15% | 3 | 17 | 11,090 |
| 2015-02-17 | 650 | 651 | 689 | 650 | +0.15% | 8 | 13 | 8,602 |
| 2015-02-16 | 650 | 650 | 650 | 650 | -0.76% | 3 | 50 | 32,500 |
| 2015-02-13 | 640 | 655 | 655 | 640 | +2.34% | 3 | 4 | 2,575 |
| 2015-02-12 | 649 | 640 | 650 | 640 | -1.54% | 11 | 113 | 73,320 |
| 2015-02-11 | 602 | 650 | 650 | 602 | +0.46% | 3 | 3 | 1,899 |
| 2015-02-10 | 647 | 647 | 647 | 647 | +4.35% | 1 | 1 | 647 |
| 2015-02-06 | 620 | 620 | 620 | 620 | 0.00% | 2 | 5 | 3,100 |
| 2015-02-05 | 611 | 620 | 620 | 611 | -2.21% | 2 | 46 | 28,160 |
| 2015-02-04 | 629 | 634 | 634 | 629 | +5.32% | 4 | 5 | 3,157 |
| 2015-02-03 | 573 | 602 | 609 | 544 | -3.68% | 15 | 58 | 34,184 |
| 2015-02-02 | 653 | 625 | 653 | 601 | -3.70% | 11 | 64 | 38,804 |
| 2015-01-30 | 670 | 649 | 670 | 625 | +1.09% | 5 | 5 | 3,203 |
| 2015-01-29 | 654 | 642 | 654 | 620 | -1.83% | 9 | 31 | 19,340 |
| 2015-01-28 | 885 | 654 | 885 | 535 | -26.27% | 148 | 1,310 | 806,908 |
| 2015-01-23 | 888 | 887 | 888 | 887 | -0.22% | 6 | 7 | 6,212 |
| 2015-01-21 | 889 | 889 | 889 | 889 | -0.34% | 1 | 7 | 6,223 |
| 2015-01-15 | 892 | 892 | 892 | 892 | -0.45% | 1 | 3 | 2,676 |
| 2015-01-13 | 895 | 896 | 896 | 895 | -14.59% | 2 | 3 | 2,686 |
| 2015-01-12 | 1049 | 1049 | 1049 | 1049 | 0.00% | 3 | 3 | 3,147 |