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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 1305 | 1400 | 1400 | 1305 | +26.13% | 4 | 10 | 13,765 |
| 2017-12-28 | 1110 | 1110 | 1110 | 1110 | -14.62% | 1 | 1 | 1,110 |
| 2017-12-25 | 1300 | 1300 | 1300 | 1300 | +1.17% | 5 | 89 | 115,700 |
| 2017-12-22 | 1220 | 1285 | 1300 | 1050 | +4.47% | 16 | 224 | 286,310 |
| 2017-12-21 | 890 | 1230 | 1230 | 890 | +39.77% | 57 | 247 | 272,000 |
| 2017-12-19 | 890 | 880 | 890 | 835 | -2.22% | 12 | 18 | 15,430 |
| 2017-12-13 | 900 | 900 | 900 | 900 | -1.10% | 2 | 2 | 1,800 |
| 2017-12-08 | 910 | 910 | 910 | 910 | -1.09% | 1 | 1 | 910 |
| 2017-12-07 | 920 | 920 | 920 | 920 | -0.54% | 1 | 1 | 920 |
| 2017-11-30 | 935 | 925 | 935 | 925 | -0.54% | 2 | 2 | 1,860 |
| 2017-11-28 | 940 | 930 | 940 | 930 | +0.54% | 2 | 2 | 1,870 |
| 2017-11-24 | 925 | 925 | 925 | 925 | +2.78% | 1 | 1 | 925 |
| 2017-11-22 | 890 | 900 | 900 | 890 | 0.00% | 2 | 2 | 1,790 |
| 2017-11-21 | 945 | 900 | 945 | 900 | +2.86% | 2 | 7 | 6,570 |
| 2017-11-20 | 875 | 875 | 875 | 875 | -9.33% | 1 | 6 | 5,250 |
| 2017-11-16 | 920 | 965 | 965 | 920 | +9.66% | 3 | 8 | 7,585 |
| 2017-11-15 | 865 | 880 | 880 | 865 | -2.22% | 2 | 6 | 5,205 |
| 2017-11-14 | 850 | 900 | 915 | 850 | +1.12% | 6 | 10 | 9,035 |
| 2017-11-13 | 865 | 890 | 890 | 865 | -1.11% | 2 | 6 | 5,215 |
| 2017-11-08 | 900 | 900 | 900 | 900 | +6.51% | 4 | 5 | 4,500 |
| 2017-11-02 | 845 | 845 | 845 | 845 | +0.60% | 4 | 6 | 5,070 |
| 2017-11-01 | 845 | 840 | 845 | 840 | -2.89% | 4 | 4 | 3,365 |
| 2017-10-26 | 865 | 865 | 865 | 865 | -3.89% | 4 | 5 | 4,325 |
| 2017-10-25 | 935 | 900 | 940 | 840 | -5.76% | 26 | 80 | 72,235 |
| 2017-10-24 | 955 | 955 | 955 | 955 | -0.52% | 1 | 1 | 955 |
| 2017-10-23 | 965 | 960 | 965 | 935 | -2.04% | 5 | 6 | 5,695 |
| 2017-10-20 | 1000 | 980 | 1000 | 975 | -3.45% | 5 | 7 | 6,895 |
| 2017-10-19 | 1015 | 1015 | 1015 | 1015 | +1.50% | 2 | 2 | 2,030 |
| 2017-10-18 | 1030 | 1000 | 1030 | 1000 | -11.89% | 10 | 14 | 14,150 |
| 2017-10-17 | 1135 | 1135 | 1135 | 1135 | 0.00% | 1 | 1 | 1,135 |
| 2017-10-12 | 1135 | 1135 | 1135 | 1135 | -1.30% | 1 | 1 | 1,135 |
| 2017-10-05 | 1125 | 1150 | 1150 | 1125 | -2.54% | 3 | 5 | 5,705 |
| 2017-10-02 | 1180 | 1180 | 1180 | 1180 | +0.85% | 1 | 1 | 1,180 |
| 2017-09-27 | 1170 | 1170 | 1170 | 1170 | +10.38% | 1 | 1 | 1,170 |
| 2017-09-25 | 1145 | 1060 | 1145 | 1020 | -18.46% | 6 | 7 | 7,540 |
| 2017-09-21 | 1300 | 1300 | 1300 | 1300 | +4.42% | 1 | 1 | 1,300 |
| 2017-09-13 | 1185 | 1245 | 1245 | 1180 | -4.23% | 3 | 12 | 14,230 |
| 2017-09-12 | 1135 | 1300 | 1440 | 1135 | +26.21% | 11 | 275 | 355,860 |
| 2017-09-11 | 990 | 1030 | 1040 | 980 | -8.44% | 7 | 9 | 9,020 |
| 2017-09-08 | 1065 | 1125 | 1125 | 1060 | -3.85% | 3 | 4 | 4,310 |
| 2017-09-07 | 1010 | 1170 | 1360 | 1010 | +17.59% | 17 | 85 | 101,770 |
| 2017-09-06 | 1020 | 995 | 1360 | 970 | +2.05% | 27 | 220 | 289,015 |
| 2017-09-05 | 890 | 975 | 1210 | 890 | +12.72% | 28 | 323 | 334,430 |
| 2017-09-04 | 840 | 865 | 865 | 835 | +0.58% | 4 | 15 | 12,560 |
| 2017-09-01 | 860 | 860 | 860 | 860 | -3.37% | 1 | 1 | 860 |
| 2017-08-30 | 885 | 890 | 890 | 835 | -2.20% | 6 | 14 | 11,840 |
| 2017-08-25 | 910 | 910 | 910 | 910 | -3.19% | 2 | 2 | 1,820 |
| 2017-08-21 | 940 | 940 | 940 | 940 | -3.59% | 1 | 1 | 940 |
| 2017-08-09 | 940 | 975 | 975 | 940 | 0.00% | 2 | 2 | 1,915 |
| 2017-08-01 | 975 | 975 | 975 | 975 | -2.50% | 1 | 1 | 975 |
| 2017-07-27 | 945 | 1000 | 1000 | 945 | +9.89% | 3 | 110 | 109,935 |
| 2017-07-25 | 910 | 910 | 910 | 910 | -4.21% | 1 | 1 | 910 |
| 2017-07-07 | 915 | 950 | 950 | 915 | +11.11% | 4 | 4 | 3,750 |
| 2017-07-06 | 855 | 855 | 855 | 855 | -6.04% | 2 | 2 | 1,710 |
| 2017-07-05 | 910 | 910 | 910 | 910 | -3.70% | 2 | 2 | 1,820 |
| 2017-06-22 | 945 | 945 | 945 | 945 | +3.85% | 1 | 1 | 945 |
| 2017-06-21 | 930 | 910 | 1075 | 910 | -2.15% | 21 | 89 | 92,500 |
| 2017-06-20 | 930 | 930 | 965 | 930 | 0.00% | 9 | 45 | 43,275 |
| 2017-05-24 | 930 | 930 | 930 | 930 | +1.09% | 1 | 1 | 930 |
| 2017-05-02 | 920 | 920 | 920 | 920 | +6.98% | 1 | 1 | 920 |
| 2017-04-26 | 890 | 860 | 890 | 860 | -6.52% | 2 | 2 | 1,750 |
| 2017-04-21 | 890 | 920 | 920 | 890 | +1.10% | 3 | 3 | 2,730 |
| 2017-04-20 | 820 | 910 | 910 | 700 | +3.41% | 11 | 32 | 26,735 |
| 2017-04-17 | 860 | 880 | 880 | 860 | +5.39% | 3 | 10 | 8,765 |
| 2017-04-14 | 880 | 835 | 880 | 835 | -2.91% | 2 | 2 | 1,715 |
| 2017-04-05 | 860 | 860 | 860 | 860 | 0.00% | 2 | 8 | 6,880 |
| 2017-04-04 | 960 | 860 | 960 | 615 | -15.69% | 47 | 129 | 100,670 |
| 2017-03-31 | 915 | 1020 | 1020 | 915 | +2.51% | 2 | 2 | 1,935 |
| 2017-03-10 | 990 | 995 | 995 | 990 | +1.02% | 2 | 2 | 1,985 |
| 2017-02-09 | 985 | 985 | 985 | 985 | +2.07% | 1 | 1 | 985 |
| 2017-02-02 | 970 | 965 | 970 | 965 | +3.21% | 2 | 2 | 1,935 |
| 2017-01-11 | 995 | 935 | 995 | 935 | 0.00% | 11 | 41 | 39,445 |