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) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 3980 | 4060 | 4300 | 3910 | +1.75% | 101 | 796 | 3,287,620 |
| 2026-04-16 | 4040 | 3990 | 4040 | 3880 | -0.75% | 36 | 75 | 297,100 |
| 2026-04-15 | 4000 | 4020 | 4020 | 3950 | +1.52% | 17 | 28 | 111,720 |
| 2026-04-14 | 4020 | 3960 | 4060 | 3930 | -1.98% | 53 | 136 | 544,770 |
| 2026-04-13 | 4010 | 4040 | 4060 | 4010 | -0.49% | 11 | 13 | 52,440 |
| 2026-04-10 | 4060 | 4060 | 4060 | 4010 | -0.49% | 8 | 13 | 52,360 |
| 2026-04-09 | 4120 | 4080 | 4130 | 4020 | -1.45% | 32 | 80 | 325,970 |
| 2026-04-08 | 4120 | 4140 | 4190 | 4100 | 0.00% | 18 | 71 | 293,320 |
| 2026-04-07 | 4240 | 4140 | 4300 | 4060 | +0.24% | 65 | 245 | 1,027,720 |
| 2026-04-06 | 4010 | 4130 | 4210 | 4010 | +2.48% | 85 | 281 | 1,163,250 |
| 2026-04-03 | 4060 | 4030 | 4090 | 4030 | -0.98% | 16 | 28 | 113,280 |
| 2026-04-02 | 4090 | 4070 | 4120 | 4030 | -0.49% | 24 | 52 | 211,890 |
| 2026-04-01 | 4010 | 4090 | 4260 | 4010 | +2.51% | 83 | 337 | 1,393,760 |
| 2026-03-31 | 4030 | 3990 | 4080 | 3990 | -1.24% | 64 | 168 | 677,920 |
| 2026-03-30 | 3880 | 4040 | 4390 | 3880 | +3.59% | 210 | 708 | 2,949,020 |
| 2026-03-27 | 4050 | 3900 | 4050 | 3880 | -3.94% | 76 | 207 | 817,150 |
| 2026-03-26 | 4080 | 4060 | 4080 | 4010 | -0.49% | 52 | 145 | 585,320 |
| 2026-03-25 | 4180 | 4080 | 4400 | 4030 | -1.69% | 169 | 668 | 2,801,730 |
| 2026-03-24 | 4210 | 4150 | 4240 | 4100 | -1.43% | 57 | 284 | 1,173,710 |
| 2026-03-23 | 4200 | 4210 | 4380 | 4200 | 0.00% | 105 | 293 | 1,251,100 |
| 2026-03-20 | 4330 | 4210 | 4340 | 4200 | -4.32% | 160 | 804 | 3,419,380 |
| 2026-03-19 | 4270 | 4400 | 4660 | 4200 | +4.02% | 623 | 2,913 | 13,032,760 |
| 2026-03-18 | 4680 | 4230 | 4720 | 4080 | -6.42% | 549 | 1,570 | 6,763,720 |
| 2026-03-17 | 4860 | 4520 | 5080 | 4480 | -5.64% | 796 | 3,322 | 16,192,870 |
| 2026-03-16 | 3990 | 4790 | 4790 | 3980 | +20.96% | 1156 | 5,198 | 23,574,990 |
| 2026-03-13 | 3960 | 3960 | 3970 | 3920 | +0.76% | 21 | 47 | 185,890 |
| 2026-03-12 | 3920 | 3930 | 3930 | 3920 | +0.77% | 9 | 22 | 86,450 |
| 2026-03-11 | 3880 | 3900 | 4060 | 3880 | +1.56% | 73 | 479 | 1,888,530 |
| 2026-03-10 | 3800 | 3840 | 3970 | 3790 | +0.79% | 78 | 314 | 1,227,460 |
| 2026-03-09 | 3810 | 3810 | 3880 | 3760 | -0.52% | 45 | 110 | 418,910 |
| 2026-03-06 | 3820 | 3830 | 3950 | 3770 | +0.79% | 44 | 73 | 278,920 |
| 2026-03-05 | 3760 | 3800 | 3920 | 3670 | +2.15% | 86 | 205 | 781,280 |
| 2026-03-04 | 3930 | 3720 | 4010 | 3280 | -5.34% | 411 | 1,546 | 5,488,500 |
| 2026-03-03 | 4040 | 3930 | 4040 | 3900 | -0.25% | 25 | 47 | 185,930 |
| 2026-03-02 | 4200 | 3940 | 4200 | 3880 | -4.37% | 145 | 686 | 2,723,490 |
| 2026-02-27 | 4270 | 4120 | 4270 | 4120 | -1.90% | 29 | 67 | 279,810 |
| 2026-02-26 | 4140 | 4200 | 4350 | 4120 | +2.19% | 83 | 332 | 1,389,020 |
| 2026-02-25 | 4150 | 4110 | 4150 | 4060 | +0.74% | 67 | 550 | 2,255,320 |
| 2026-02-24 | 4160 | 4080 | 4210 | 4070 | -2.63% | 55 | 86 | 353,840 |
| 2026-02-20 | 4230 | 4190 | 4280 | 4160 | -0.71% | 37 | 93 | 390,870 |
| 2026-02-19 | 4280 | 4220 | 4310 | 4220 | -2.09% | 31 | 60 | 256,550 |
| 2026-02-18 | 4420 | 4310 | 4440 | 4260 | -1.37% | 29 | 49 | 210,920 |
| 2026-02-17 | 4420 | 4370 | 4480 | 4260 | -0.46% | 88 | 304 | 1,324,170 |
| 2026-02-16 | 4250 | 4390 | 4550 | 4250 | +3.78% | 210 | 513 | 2,252,190 |
| 2026-02-13 | 4200 | 4230 | 4280 | 4200 | +0.48% | 15 | 21 | 89,200 |
| 2026-02-12 | 4230 | 4210 | 4260 | 4190 | -0.94% | 9 | 24 | 102,010 |
| 2026-02-11 | 4180 | 4250 | 4300 | 4180 | +1.67% | 9 | 10 | 42,220 |
| 2026-02-10 | 4180 | 4180 | 4290 | 4180 | +0.24% | 58 | 123 | 520,520 |
| 2026-02-09 | 4200 | 4170 | 4200 | 4160 | -0.95% | 22 | 63 | 262,740 |
| 2026-02-06 | 4160 | 4210 | 4220 | 4160 | +1.45% | 29 | 99 | 415,600 |
| 2026-02-05 | 4270 | 4150 | 4280 | 4050 | -2.81% | 97 | 209 | 867,790 |
| 2026-02-04 | 4340 | 4270 | 4350 | 4270 | -1.61% | 33 | 93 | 400,250 |
| 2026-02-03 | 4360 | 4340 | 4380 | 4270 | -0.46% | 47 | 141 | 610,440 |
| 2026-02-02 | 4280 | 4360 | 4380 | 4280 | +2.11% | 31 | 78 | 338,470 |
| 2026-01-30 | 4350 | 4270 | 4380 | 4240 | -0.93% | 70 | 153 | 657,680 |
| 2026-01-29 | 4330 | 4310 | 4390 | 4260 | -1.15% | 98 | 254 | 1,098,400 |
| 2026-01-28 | 4490 | 4360 | 4490 | 4280 | -2.24% | 106 | 278 | 1,214,770 |
| 2026-01-27 | 4380 | 4460 | 4560 | 4320 | +3.00% | 138 | 362 | 1,602,750 |
| 2026-01-26 | 4330 | 4330 | 4390 | 4300 | +0.23% | 64 | 212 | 925,480 |
| 2026-01-23 | 4390 | 4320 | 4390 | 4250 | -0.46% | 62 | 343 | 1,481,410 |
| 2026-01-22 | 4380 | 4340 | 4400 | 4330 | -0.69% | 66 | 120 | 524,260 |
| 2026-01-21 | 4410 | 4370 | 4770 | 4310 | -1.80% | 227 | 552 | 2,476,770 |
| 2026-01-20 | 4510 | 4450 | 4610 | 4410 | -0.67% | 81 | 237 | 1,063,580 |
| 2026-01-19 | 4310 | 4480 | 4590 | 4290 | +2.52% | 171 | 435 | 1,928,080 |
| 2026-01-16 | 4330 | 4370 | 4390 | 4300 | +0.46% | 53 | 144 | 626,480 |
| 2026-01-15 | 4300 | 4350 | 4370 | 4260 | +0.93% | 80 | 300 | 1,294,160 |
| 2026-01-14 | 4410 | 4310 | 4410 | 4270 | -0.23% | 39 | 69 | 296,960 |
| 2026-01-13 | 4420 | 4320 | 4450 | 4270 | -2.70% | 64 | 216 | 937,180 |
| 2026-01-12 | 4460 | 4440 | 4500 | 4360 | -0.67% | 119 | 374 | 1,660,560 |
| 2026-01-09 | 4560 | 4470 | 4560 | 4400 | -2.61% | 114 | 418 | 1,864,300 |
| 2026-01-08 | 4210 | 4590 | 4630 | 4210 | +7.24% | 220 | 738 | 3,282,090 |
| 2026-01-06 | 4240 | 4280 | 4440 | 4120 | +1.18% | 209 | 851 | 3,671,060 |
| 2026-01-05 | 4200 | 4230 | 4280 | 4110 | 0.00% | 38 | 89 | 375,010 |