ТНС энерго Нижний Новгород

NNSB

4040 ₽ +1.25% ↑

История котировок NNSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	2455	2500	2505	2450	+1.01%	14	14	34,830
2020-12-29	2440	2475	2500	2440	0.00%	22	38	93,770
2020-12-28	2470	2475	2475	2445	+0.20%	5	9	22,235
2020-12-25	2595	2470	2595	2460	-0.60%	37	62	154,160
2020-12-24	2480	2485	2485	2440	+0.40%	8	8	19,815
2020-12-23	2470	2475	2475	2385	+1.85%	13	16	39,260
2020-12-22	2450	2430	2545	2430	-0.82%	49	105	259,340
2020-12-21	2465	2450	2500	2380	+0.82%	42	148	356,195
2020-12-18	2500	2430	2525	2420	-2.61%	32	62	153,665
2020-12-17	2520	2495	2580	2460	-0.20%	19	22	55,300
2020-12-16	2465	2500	2500	2465	-1.38%	6	7	17,460
2020-12-15	2495	2535	2535	2325	+0.80%	24	32	78,525
2020-12-14	2525	2515	2525	2515	-0.20%	7	8	20,160
2020-12-11	2525	2520	2525	2520	-0.20%	6	6	15,140
2020-12-10	2525	2525	2550	2525	-0.79%	7	7	17,770
2020-12-09	2530	2545	2545	2525	+0.20%	4	4	10,140
2020-12-08	2580	2540	2580	2540	-0.39%	4	9	23,160
2020-12-07	2605	2550	2605	2525	-1.16%	17	76	196,855
2020-12-04	2525	2580	2605	2525	+1.18%	40	161	410,745
2020-12-03	2575	2550	2615	2550	-1.92%	46	222	567,420
2020-12-02	2635	2600	2635	2600	-1.33%	9	16	41,635
2020-12-01	2600	2635	2645	2540	+1.54%	54	166	429,675
2020-11-30	2635	2595	2895	2580	-5.81%	179	612	1,631,080
2020-11-27	2715	2755	3260	2680	+5.56%	727	1,806	5,348,135
2020-11-26	2685	2610	2685	2610	+0.38%	6	8	21,155
2020-11-25	2545	2600	2735	2540	+0.58%	37	139	368,910
2020-11-24	2600	2585	2625	2585	+0.39%	22	42	109,325
2020-11-23	2570	2575	2615	2500	+0.98%	48	73	186,365
2020-11-20	2600	2550	2600	2550	-0.58%	7	7	17,985
2020-11-19	2640	2565	2670	2560	-1.91%	19	27	69,845
2020-11-18	2620	2615	2620	2580	0.00%	15	45	116,325
2020-11-17	2550	2615	2635	2550	-0.19%	13	20	51,640
2020-11-16	2640	2620	2650	2620	-0.38%	10	22	58,055
2020-11-13	2665	2630	2690	2570	-0.94%	49	199	519,875
2020-11-12	2650	2655	2660	2565	+0.95%	17	23	60,600
2020-11-11	2600	2630	2680	2560	+1.54%	29	43	112,200
2020-11-10	2500	2590	2735	2475	+1.57%	159	675	1,707,110
2020-11-09	2650	2550	2650	2520	-3.04%	41	97	250,510
2020-11-06	2485	2630	2735	2470	+3.14%	73	136	356,570
2020-11-05	2650	2550	2650	2545	-0.20%	17	19	48,955
2020-11-03	2650	2555	2650	2555	-1.35%	15	19	49,280
2020-11-02	2625	2590	2725	2580	-0.58%	55	109	289,095
2020-10-30	2720	2605	2720	2565	-2.98%	43	134	347,900
2020-10-29	2685	2685	2730	2585	+4.07%	41	100	266,350
2020-10-28	2585	2580	2830	2580	-0.77%	77	155	414,905
2020-10-27	2540	2600	3070	2540	0.00%	352	894	2,513,890
2020-10-26	2870	2600	2905	2500	-9.25%	298	739	2,002,315
2020-10-23	2110	2865	2865	2075	+40.10%	874	2,751	7,606,095
2020-10-22	2145	2045	2155	2045	-0.73%	21	33	68,355
2020-10-21	2165	2060	2165	2030	-3.06%	31	50	103,445
2020-10-20	2135	2125	2150	2070	+1.43%	23	96	204,205
2020-10-19	2090	2095	2355	2055	0.00%	131	340	734,210
2020-10-16	2005	2095	2095	2005	+2.70%	13	13	27,025
2020-10-15	2120	2040	2120	2040	-0.49%	9	9	18,485
2020-10-14	2045	2050	2055	1960	0.00%	55	75	150,635
2020-10-13	1975	2050	2130	1920	+5.94%	100	159	322,030
2020-10-12	1910	1935	1935	1910	+1.84%	7	9	17,275
2020-10-09	2030	1900	2030	1820	-6.17%	57	124	232,120
2020-10-08	2150	2025	2150	1900	-1.94%	48	74	151,215
2020-10-07	2140	2065	2250	2040	-8.02%	61	182	380,460
2020-10-06	2095	2245	2440	2035	+10.32%	251	481	1,054,100
2020-10-05	2490	2035	2895	2010	-10.15%	1031	3,268	7,911,285
2020-10-02	1675	2265	2265	1615	+39.81%	458	2,039	4,324,340
2020-10-01	1655	1620	1660	1605	-1.22%	37	139	227,150
2020-09-30	1720	1640	1750	1635	-5.20%	49	130	219,205
2020-09-29	1760	1730	1760	1730	-1.70%	3	10	17,330
2020-09-28	1730	1760	1760	1720	+1.44%	8	19	32,820
2020-09-25	1725	1735	1770	1720	+1.46%	16	46	79,565
2020-09-24	1740	1710	1740	1700	-3.39%	31	81	138,930
2020-09-23	1830	1770	1830	1720	+1.14%	35	151	262,750
2020-09-22	1820	1750	1830	1745	-2.51%	19	42	74,765
2020-09-21	1850	1795	1850	1765	+0.56%	12	34	61,315
2020-09-18	1790	1785	1860	1780	-1.38%	31	122	219,635
2020-09-17	1825	1810	1880	1810	-0.82%	39	89	164,835
2020-09-16	1800	1825	2200	1790	+2.24%	364	813	1,536,890
2020-09-15	1790	1785	1830	1725	+2.59%	28	44	78,355
2020-09-14	1710	1740	1805	1705	-1.97%	38	116	201,845
2020-09-11	1665	1775	1960	1665	+4.11%	134	360	629,920
2020-09-10	1835	1705	1840	1680	-7.34%	96	228	396,300
2020-09-09	1735	1840	1925	1655	+7.92%	131	420	753,870
2020-09-08	1830	1705	1830	1705	-2.57%	31	101	176,980
2020-09-07	1835	1750	1835	1750	-1.13%	18	72	127,715
2020-09-04	1890	1770	1925	1750	-4.32%	54	227	410,920
2020-09-03	1890	1850	2170	1850	-5.37%	226	589	1,161,610
2020-09-02	2020	1955	2150	1900	-0.26%	116	226	452,030
2020-09-01	2070	1960	2110	1900	-3.45%	106	283	547,435
2020-08-31	1940	2030	2465	1940	+4.91%	819	2,329	4,974,900
2020-08-28	1825	1935	2060	1815	+6.61%	391	1,199	2,324,060
2020-08-27	1800	1815	1835	1800	+1.40%	24	279	502,415
2020-08-26	1835	1790	1835	1790	-2.72%	20	22	39,750
2020-08-25	1880	1840	1915	1815	-0.81%	48	101	187,695
2020-08-24	1775	1855	1975	1770	+4.21%	169	425	796,355
2020-08-21	1765	1780	1990	1765	+1.42%	127	273	508,655
2020-08-20	1810	1755	1810	1755	-3.31%	17	27	47,860
2020-08-19	1875	1815	1985	1715	-3.97%	238	678	1,238,025
2020-08-18	1730	1890	2225	1730	+12.84%	523	1,443	2,916,025
2020-08-17	1570	1675	1975	1570	+7.03%	485	1,395	2,553,885
2020-08-14	1600	1565	1600	1525	-0.63%	16	37	58,495
2020-08-13	1615	1575	1825	1525	-1.25%	124	262	430,630
2020-08-12	1735	1595	1955	1595	-4.20%	190	649	1,143,400
2020-08-11	1510	1665	1925	1510	+10.26%	530	1,595	2,778,200
2020-08-10	1435	1510	1510	1405	+5.23%	63	165	237,385
2020-08-07	1375	1435	1490	1370	+5.90%	58	219	308,410
2020-08-06	1380	1355	1430	1345	-0.73%	78	237	328,865
2020-08-05	1365	1365	1380	1340	+0.37%	12	37	50,455
2020-08-04	1315	1360	1360	1315	+3.03%	6	17	22,685
2020-08-03	1310	1320	1355	1310	-0.38%	11	27	36,055
2020-07-31	1390	1325	1390	1310	+0.38%	9	27	35,720
2020-07-30	1330	1320	1405	1315	+1.15%	62	187	252,865
2020-07-29	1320	1305	1330	1305	-1.14%	6	14	18,570
2020-07-28	1305	1320	1320	1305	+0.38%	3	4	5,250
2020-07-27	1320	1315	1320	1305	+1.15%	9	19	24,995
2020-07-24	1305	1300	1305	1300	0.00%	7	12	15,635
2020-07-23	1305	1300	1330	1295	-0.76%	20	90	117,910
2020-07-22	1310	1310	1310	1310	0.00%	2	2	2,620
2020-07-21	1315	1310	1315	1305	0.00%	5	25	32,655
2020-07-20	1305	1310	1330	1305	-0.76%	6	7	9,235
2020-07-17	1315	1320	1320	1315	+1.15%	2	6	7,915
2020-07-16	1305	1305	1305	1305	-1.14%	1	1	1,305
2020-07-15	1325	1320	1325	1320	+1.15%	2	3	3,970
2020-07-14	1320	1305	1320	1305	-1.88%	6	23	30,235
2020-07-13	1320	1330	1345	1305	+1.14%	17	49	64,810
2020-07-10	1360	1315	1360	1315	-0.38%	9	13	17,325
2020-07-09	1355	1320	1410	1320	-2.22%	17	25	33,630
2020-07-08	1320	1350	1380	1300	+0.75%	35	103	136,905
2020-07-07	1335	1340	1385	1315	-5.30%	48	184	245,405
2020-07-06	1350	1415	1465	1295	+6.79%	175	478	655,365
2020-07-03	1335	1325	1360	1300	+1.15%	25	82	109,175
2020-07-02	1270	1310	1380	1255	+3.56%	165	474	621,195
2020-06-30	1295	1265	1590	1225	-2.32%	461	1,640	2,279,105
2020-06-29	1315	1295	1465	1295	-3.36%	46	83	113,790
2020-06-26	1400	1340	1400	1280	-7.59%	29	68	90,140
2020-06-25	1375	1450	1500	1370	+3.57%	108	223	323,800
2020-06-23	1360	1400	1400	1310	+0.72%	18	63	86,535
2020-06-22	1350	1390	1390	1350	+1.46%	2	3	4,130
2020-06-19	1330	1370	1395	1330	-1.79%	12	31	42,285
2020-06-17	1320	1395	1395	1320	+2.95%	16	114	158,545
2020-06-16	1290	1355	1355	1290	+3.83%	32	62	81,595
2020-06-15	1340	1305	1365	1270	-5.43%	108	373	478,855
2020-06-11	1295	1380	1660	1285	+9.09%	261	728	1,036,485
2020-06-10	1285	1265	1395	1265	-0.78%	34	211	283,255
2020-06-09	1305	1275	1315	1275	-0.78%	29	84	108,215
2020-06-08	1275	1285	1285	1270	+0.78%	4	52	66,065
2020-06-05	1260	1275	1300	1260	+0.39%	10	12	15,430
2020-06-04	1270	1270	1270	1270	0.00%	1	1	1,270
2020-06-03	1295	1270	1295	1270	0.00%	2	4	5,105
2020-06-01	1270	1270	1270	1270	0.00%	1	1	1,270
2020-05-29	1270	1270	1285	1270	0.00%	5	9	11,445
2020-05-28	1270	1270	1270	1270	0.00%	3	10	12,700
2020-05-27	1275	1270	1290	1270	0.00%	9	13	16,560
2020-05-26	1285	1270	1305	1265	-0.78%	17	119	154,860
2020-05-25	1270	1280	1315	1265	0.00%	21	127	161,660
2020-05-22	1270	1280	1290	1270	-0.39%	5	61	78,655
2020-05-21	1265	1285	1285	1260	-0.77%	6	20	25,450
2020-05-20	1295	1295	1325	1275	+1.57%	21	169	216,210
2020-05-19	1340	1275	1340	1275	-2.67%	18	43	55,240
2020-05-18	1280	1310	1360	1275	+2.34%	59	82	107,515
2020-05-15	1305	1280	1390	1275	+1.59%	88	174	230,305
2020-05-14	1300	1260	1330	1260	-3.45%	14	38	49,305
2020-05-13	1350	1305	1365	1285	+0.38%	33	126	164,780
2020-05-12	1470	1300	1600	1300	-7.14%	250	810	1,193,315
2020-05-08	1225	1400	1745	1225	+12.00%	987	3,005	4,616,585
2020-05-07	1270	1250	1270	1240	+0.40%	3	3	3,760
2020-05-06	1245	1245	1245	1245	-1.97%	1	1	1,245
2020-05-05	1225	1270	1270	1225	+4.96%	5	8	9,865
2020-05-04	1210	1210	1210	1210	-1.22%	1	1	1,210
2020-04-30	1230	1225	1250	1225	-2.39%	10	21	25,915
2020-04-29	1275	1255	1280	1230	0.00%	9	12	14,960
2020-04-28	1230	1255	1280	1230	0.00%	10	15	19,025
2020-04-27	1265	1255	1265	1230	-0.79%	12	99	122,505
2020-04-24	1255	1265	1265	1255	-0.78%	3	4	5,030
2020-04-23	1220	1275	1275	1220	+1.19%	4	4	4,995
2020-04-22	1225	1260	1265	1190	+1.20%	29	272	328,280
2020-04-21	1305	1245	1310	1215	-6.04%	20	34	42,090
2020-04-20	1260	1325	1325	1260	+2.32%	3	3	3,845
2020-04-17	1350	1295	1450	1265	+4.44%	126	605	825,765
2020-04-16	1295	1240	1315	1240	-0.80%	8	13	16,675
2020-04-15	1265	1250	1265	1250	-7.75%	5	5	6,290
2020-04-14	1225	1355	1365	1215	+10.61%	59	137	178,980
2020-04-13	1240	1225	1330	1225	-0.81%	41	85	108,610
2020-04-10	1240	1235	1355	1225	-2.37%	43	72	91,020
2020-04-09	1265	1265	1265	1265	+3.27%	1	1	1,265
2020-04-08	1200	1225	1245	1200	-2.00%	12	27	32,965
2020-04-07	1200	1250	1280	1200	+0.81%	17	28	34,285
2020-04-06	1225	1240	1320	1205	+2.48%	24	62	76,690
2020-04-03	1200	1210	1250	1180	-1.63%	16	28	33,795
2020-04-02	1295	1230	1295	1215	-2.77%	33	95	117,510
2020-04-01	1300	1265	1320	1245	-5.95%	69	361	463,430
2020-03-31	1300	1345	1550	1215	+3.86%	103	558	784,800
2020-03-30	1235	1295	1295	1090	+7.47%	18	37	45,285
2020-03-27	1180	1205	1205	1150	+2.12%	23	152	180,595
2020-03-26	1090	1180	1180	1080	+18.59%	53	146	161,480
2020-03-25	1050	995	1075	995	-4.78%	5	12	12,705
2020-03-24	915	1045	1045	915	0.00%	5	12	12,355
2020-03-20	1050	1045	1065	1045	+14.21%	6	54	56,725
2020-03-18	910	915	1055	910	-7.58%	26	63	62,420
2020-03-17	965	990	990	960	+6.45%	18	82	80,020
2020-03-16	915	930	930	840	+0.54%	9	12	10,545
2020-03-13	940	925	960	925	-0.54%	8	9	8,415
2020-03-12	1110	930	1110	900	-16.96%	42	60	57,865
2020-03-11	1135	1120	1150	1120	-0.88%	7	21	23,760
2020-03-10	1195	1130	1195	1130	-6.22%	19	31	36,140
2020-03-06	1210	1205	1210	1200	-0.82%	5	5	6,025
2020-03-05	1230	1215	1230	1215	-0.41%	4	6	7,320
2020-03-04	1205	1220	1220	1200	-0.41%	10	39	47,125
2020-03-02	1205	1225	1250	1200	0.00%	10	12	14,565
2020-02-28	1290	1225	1290	1200	-3.54%	20	37	45,005
2020-02-27	1285	1270	1285	1270	-2.31%	7	11	14,110
2020-02-26	1315	1300	1315	1285	-0.76%	16	37	47,795
2020-02-25	1360	1310	1370	1310	-3.68%	7	24	31,875
2020-02-21	1360	1360	1365	1360	0.00%	11	33	44,935
2020-02-20	1350	1360	1365	1345	+1.49%	12	102	138,350
2020-02-19	1340	1340	1340	1340	0.00%	1	4	5,360
2020-02-18	1355	1340	1355	1340	+0.37%	9	40	53,665
2020-02-17	1350	1335	1390	1335	-0.37%	23	84	114,110
2020-02-14	1370	1340	1370	1300	-2.19%	34	106	140,955
2020-02-13	1375	1370	1395	1335	-0.72%	20	31	42,745
2020-02-12	1330	1380	1465	1330	+5.34%	149	357	499,210
2020-02-11	1325	1310	1370	1265	-1.13%	37	94	125,185
2020-02-10	1300	1325	1325	1300	+3.11%	10	14	18,350
2020-02-07	1300	1285	1300	1270	-1.53%	33	89	114,105
2020-02-06	1315	1305	1345	1305	-2.25%	14	48	63,025
2020-02-05	1315	1335	1335	1300	+0.38%	12	18	23,865
2020-02-04	1300	1330	1330	1280	+0.38%	23	33	42,850
2020-02-03	1330	1325	1330	1300	-1.49%	9	14	18,490
2020-01-31	1340	1345	1345	1340	+0.37%	3	4	5,365
2020-01-30	1345	1340	1370	1315	-2.55%	28	131	176,105
2020-01-29	1390	1375	1440	1305	-2.14%	144	514	690,900
2020-01-28	1435	1405	1435	1405	-1.06%	5	5	7,095
2020-01-27	1405	1420	1420	1365	0.00%	12	12	16,705
2020-01-24	1405	1420	1445	1380	+2.16%	19	29	40,890
2020-01-23	1405	1390	1415	1375	-1.07%	21	37	51,315
2020-01-22	1435	1405	1435	1390	-1.75%	18	54	76,205
2020-01-21	1425	1430	1430	1425	0.00%	3	6	8,565
2020-01-20	1435	1430	1445	1415	-0.35%	15	37	52,600
2020-01-17	1440	1435	1440	1435	0.00%	2	2	2,875
2020-01-16	1405	1435	1450	1400	-0.35%	20	74	105,280
2020-01-15	1400	1440	1445	1395	+2.49%	15	98	138,415
2020-01-14	1405	1405	1460	1400	-1.06%	12	32	45,525
2020-01-13	1430	1420	1480	1355	-0.35%	58	132	187,005
2020-01-10	1470	1425	1470	1360	-2.73%	48	396	551,535
2020-01-09	1375	1465	1470	1335	+7.72%	79	220	306,845
2020-01-08	1400	1360	1400	1350	-3.55%	15	19	25,970
2020-01-06	1460	1410	1585	1380	-4.41%	67	131	188,690
2020-01-03	1525	1475	1605	1390	0.00%	200	586	876,370

Архив котировок акции NNSB по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014