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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-28 | 1040 | 1020 | 1240 | 1000 | +6.25% | 12 | 21 | 23,540 |
| 2018-12-27 | 960 | 960 | 960 | 960 | -2.04% | 7 | 14 | 13,440 |
| 2018-12-26 | 980 | 980 | 980 | 980 | 0.00% | 4 | 6 | 5,880 |
| 2018-12-25 | 1000 | 980 | 1000 | 980 | 0.00% | 10 | 55 | 54,200 |
| 2018-12-24 | 1000 | 980 | 1100 | 980 | -9.26% | 29 | 79 | 79,580 |
| 2018-12-21 | 1080 | 1080 | 1100 | 1000 | 0.00% | 25 | 51 | 52,500 |
| 2018-12-19 | 1380 | 1080 | 1400 | 1080 | -6.90% | 14 | 23 | 29,160 |
| 2018-12-17 | 1160 | 1160 | 1160 | 1160 | -1.69% | 1 | 1 | 1,160 |
| 2018-12-12 | 1180 | 1180 | 1180 | 1180 | -1.67% | 2 | 3 | 3,540 |
| 2018-12-10 | 1400 | 1200 | 1400 | 1160 | +9.09% | 9 | 19 | 25,800 |
| 2018-12-07 | 1100 | 1100 | 1100 | 1100 | -15.38% | 1 | 1 | 1,100 |
| 2018-12-06 | 1300 | 1300 | 1300 | 1300 | 0.00% | 1 | 1 | 1,300 |
| 2018-12-04 | 1300 | 1300 | 1300 | 1300 | +1.56% | 1 | 1 | 1,300 |
| 2018-12-03 | 1280 | 1280 | 1280 | 1280 | 0.00% | 2 | 3 | 3,840 |
| 2018-11-28 | 1280 | 1280 | 1280 | 1280 | 0.00% | 1 | 1 | 1,280 |
| 2018-11-27 | 1400 | 1280 | 1400 | 1280 | +6.67% | 10 | 20 | 27,440 |
| 2018-11-26 | 960 | 1200 | 1200 | 960 | -11.76% | 5 | 15 | 15,300 |
| 2018-11-23 | 1400 | 1360 | 1400 | 1300 | +44.68% | 6 | 12 | 16,480 |
| 2018-11-22 | 940 | 940 | 940 | 940 | -26.56% | 1 | 6 | 5,640 |
| 2018-11-21 | 1280 | 1280 | 1280 | 1280 | +6.67% | 1 | 1 | 1,280 |
| 2018-11-14 | 1200 | 1200 | 1200 | 1200 | -7.69% | 3 | 12 | 14,400 |
| 2018-11-12 | 1040 | 1300 | 1300 | 1040 | 0.00% | 2 | 2 | 2,340 |
| 2018-11-02 | 1300 | 1300 | 1300 | 1300 | +6.56% | 1 | 1 | 1,300 |
| 2018-10-31 | 1220 | 1220 | 1220 | 1220 | +1.67% | 1 | 1 | 1,220 |
| 2018-09-25 | 1320 | 1200 | 1380 | 1200 | +9.09% | 9 | 18 | 23,580 |
| 2018-08-10 | 920 | 1100 | 1100 | 840 | +1.85% | 9 | 13 | 12,200 |
| 2018-08-01 | 1080 | 1080 | 1080 | 1080 | -9.24% | 1 | 2 | 2,160 |
| 2018-07-27 | 1195 | 1190 | 1195 | 1190 | +5.78% | 7 | 11 | 13,140 |
| 2018-07-13 | 1235 | 1125 | 1235 | 1125 | 0.00% | 2 | 2 | 2,360 |
| 2018-07-12 | 1125 | 1125 | 1125 | 1110 | -6.25% | 7 | 14 | 15,660 |
| 2018-07-10 | 1145 | 1200 | 1200 | 1140 | -7.34% | 8 | 10 | 11,520 |
| 2018-07-06 | 1295 | 1295 | 1295 | 1295 | -8.80% | 3 | 6 | 7,770 |
| 2018-07-05 | 1415 | 1420 | 1425 | 1415 | +9.65% | 6 | 16 | 22,735 |
| 2018-06-26 | 1295 | 1295 | 1295 | 1295 | -16.45% | 4 | 89 | 115,255 |
| 2018-06-22 | 1400 | 1550 | 1600 | 1400 | +6.90% | 4 | 92 | 143,750 |
| 2018-06-21 | 1450 | 1450 | 1450 | 1450 | +3.57% | 1 | 11 | 15,950 |
| 2018-06-20 | 1390 | 1400 | 1400 | 1390 | +12.00% | 4 | 18 | 25,185 |
| 2018-06-19 | 1240 | 1250 | 1375 | 1165 | +13.64% | 15 | 41 | 53,870 |
| 2018-06-18 | 1100 | 1100 | 1100 | 1100 | -0.45% | 1 | 1 | 1,100 |
| 2018-06-13 | 1105 | 1105 | 1105 | 1105 | -0.45% | 1 | 1 | 1,105 |
| 2018-06-08 | 1115 | 1110 | 1115 | 1110 | 0.00% | 2 | 5 | 5,555 |
| 2018-06-04 | 1130 | 1110 | 1150 | 1110 | -2.20% | 5 | 17 | 19,070 |
| 2018-05-31 | 1200 | 1135 | 1200 | 1135 | -5.42% | 2 | 2 | 2,335 |
| 2018-05-28 | 1200 | 1200 | 1225 | 1200 | -21.05% | 18 | 64 | 76,885 |
| 2018-05-23 | 1520 | 1520 | 1520 | 1520 | -2.25% | 1 | 1 | 1,520 |
| 2018-05-07 | 1550 | 1555 | 1555 | 1550 | +11.07% | 2 | 5 | 7,770 |
| 2018-04-24 | 1010 | 1400 | 1400 | 1010 | -6.98% | 3 | 4 | 4,820 |
| 2018-04-03 | 1505 | 1505 | 1505 | 1505 | +0.33% | 1 | 1 | 1,505 |
| 2018-04-02 | 1500 | 1500 | 1500 | 1500 | +11.11% | 1 | 1 | 1,500 |
| 2018-03-28 | 1490 | 1350 | 1500 | 1350 | +7.14% | 4 | 63 | 94,040 |
| 2018-03-27 | 1260 | 1260 | 1260 | 1260 | -16.00% | 1 | 1 | 1,260 |
| 2018-03-26 | 1405 | 1500 | 1500 | 1405 | +20.00% | 7 | 27 | 40,135 |
| 2018-03-23 | 1105 | 1250 | 1490 | 1000 | -1.96% | 18 | 65 | 75,555 |
| 2018-03-22 | 1200 | 1275 | 1275 | 1200 | +6.25% | 4 | 5 | 6,125 |
| 2018-03-21 | 1220 | 1200 | 1220 | 1200 | -19.73% | 3 | 4 | 4,825 |
| 2018-03-20 | 1395 | 1495 | 1500 | 1240 | +6.79% | 21 | 139 | 197,155 |
| 2018-03-19 | 1140 | 1400 | 1400 | 1000 | +34.62% | 54 | 332 | 423,635 |
| 2018-03-16 | 1025 | 1040 | 1040 | 1025 | -8.77% | 3 | 3 | 3,100 |
| 2018-03-06 | 1000 | 1140 | 1140 | 1000 | -0.44% | 2 | 2 | 2,140 |
| 2018-03-05 | 1145 | 1145 | 1145 | 1145 | 0.00% | 2 | 3 | 3,435 |
| 2018-02-27 | 1140 | 1145 | 1145 | 1140 | +7.01% | 3 | 5 | 5,720 |
| 2018-02-22 | 995 | 1070 | 1100 | 995 | +8.63% | 19 | 24 | 25,410 |
| 2018-02-16 | 985 | 985 | 985 | 985 | -1.01% | 1 | 1 | 985 |
| 2018-02-13 | 985 | 995 | 995 | 985 | +4.19% | 2 | 2 | 1,980 |
| 2018-02-07 | 1025 | 955 | 1025 | 955 | -10.33% | 18 | 32 | 31,550 |
| 2018-01-23 | 1065 | 1065 | 1065 | 1065 | 0.00% | 1 | 1 | 1,065 |
| 2018-01-22 | 1065 | 1065 | 1065 | 1065 | 0.00% | 1 | 1 | 1,065 |
| 2018-01-19 | 1010 | 1065 | 1065 | 1000 | -0.47% | 8 | 11 | 11,305 |
| 2018-01-18 | 1030 | 1070 | 1070 | 1020 | -3.17% | 10 | 32 | 32,905 |
| 2018-01-17 | 1060 | 1105 | 1105 | 1060 | +1.38% | 6 | 17 | 18,110 |
| 2018-01-16 | 1090 | 1090 | 1090 | 1090 | -0.46% | 1 | 2 | 2,180 |
| 2018-01-15 | 1085 | 1095 | 1155 | 1080 | -4.78% | 12 | 25 | 27,280 |
| 2018-01-12 | 1155 | 1150 | 1155 | 1150 | -3.36% | 3 | 4 | 4,615 |
| 2018-01-11 | 1195 | 1190 | 1195 | 1190 | 0.00% | 7 | 20 | 23,805 |