ТНС энерго Нижний Новгород
NNSBP
1316 ₽ +0.61% ↑История котировок NNSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 1312 | 1316 | 1376 | 1304 | +0.61% | 158 | 1,330 | 1,775,008 |
| 2026-04-16 | 1312 | 1308 | 1322 | 1300 | +1.08% | 32 | 141 | 185,488 |
| 2026-04-15 | 1292 | 1294 | 1318 | 1292 | +0.15% | 10 | 10 | 13,032 |
| 2026-04-14 | 1306 | 1292 | 1316 | 1278 | -1.07% | 29 | 96 | 124,704 |
| 2026-04-13 | 1280 | 1306 | 1330 | 1278 | +0.62% | 58 | 301 | 393,050 |
| 2026-04-10 | 1282 | 1298 | 1300 | 1278 | +0.15% | 16 | 92 | 119,176 |
| 2026-04-09 | 1294 | 1296 | 1300 | 1280 | +0.15% | 28 | 78 | 100,358 |
| 2026-04-08 | 1292 | 1294 | 1316 | 1290 | -1.07% | 16 | 32 | 41,630 |
| 2026-04-07 | 1320 | 1308 | 1320 | 1294 | +0.15% | 23 | 164 | 213,552 |
| 2026-04-06 | 1284 | 1306 | 1340 | 1270 | +2.67% | 89 | 349 | 455,474 |
| 2026-04-03 | 1288 | 1272 | 1290 | 1272 | +0.16% | 14 | 19 | 24,392 |
| 2026-04-02 | 1292 | 1270 | 1292 | 1270 | -1.70% | 38 | 173 | 220,778 |
| 2026-04-01 | 1276 | 1292 | 1320 | 1258 | +1.41% | 67 | 374 | 481,868 |
| 2026-03-31 | 1322 | 1274 | 1326 | 1256 | -3.92% | 154 | 846 | 1,090,108 |
| 2026-03-30 | 1302 | 1326 | 1380 | 1294 | +1.53% | 191 | 1,074 | 1,447,012 |
| 2026-03-27 | 1338 | 1306 | 1344 | 1300 | -3.40% | 74 | 337 | 443,430 |
| 2026-03-26 | 1358 | 1352 | 1360 | 1338 | +0.90% | 32 | 103 | 139,000 |
| 2026-03-25 | 1346 | 1340 | 1364 | 1338 | -0.59% | 70 | 278 | 375,616 |
| 2026-03-24 | 1338 | 1348 | 1350 | 1338 | -0.15% | 22 | 94 | 126,526 |
| 2026-03-23 | 1364 | 1350 | 1364 | 1324 | +0.45% | 52 | 108 | 144,930 |
| 2026-03-20 | 1398 | 1344 | 1398 | 1344 | -3.31% | 107 | 499 | 675,724 |
| 2026-03-19 | 1392 | 1390 | 1466 | 1360 | +2.06% | 459 | 2,533 | 3,575,228 |
| 2026-03-18 | 1410 | 1362 | 1410 | 1348 | -3.40% | 99 | 414 | 567,352 |
| 2026-03-17 | 1470 | 1410 | 1496 | 1366 | -3.16% | 486 | 2,741 | 3,957,382 |
| 2026-03-16 | 1310 | 1456 | 1540 | 1288 | +13.04% | 1434 | 6,096 | 8,862,452 |
| 2026-03-13 | 1278 | 1288 | 1300 | 1278 | -0.92% | 44 | 375 | 480,830 |
| 2026-03-12 | 1288 | 1300 | 1312 | 1288 | -0.46% | 23 | 56 | 72,726 |
| 2026-03-11 | 1278 | 1306 | 1310 | 1278 | +1.71% | 43 | 183 | 237,546 |
| 2026-03-10 | 1286 | 1284 | 1314 | 1274 | -1.23% | 60 | 209 | 269,264 |
| 2026-03-09 | 1310 | 1300 | 1310 | 1282 | +0.15% | 29 | 117 | 151,010 |
| 2026-03-06 | 1318 | 1298 | 1324 | 1290 | -1.22% | 50 | 291 | 380,628 |
| 2026-03-05 | 1282 | 1314 | 1314 | 1282 | +0.61% | 36 | 127 | 165,600 |
| 2026-03-04 | 1274 | 1306 | 1306 | 1274 | +0.93% | 35 | 120 | 155,898 |
| 2026-03-03 | 1350 | 1294 | 1372 | 1280 | -3.72% | 118 | 584 | 767,282 |
| 2026-03-02 | 1396 | 1344 | 1412 | 1344 | -3.86% | 148 | 1,405 | 1,926,450 |
| 2026-02-27 | 1408 | 1398 | 1430 | 1396 | -1.41% | 26 | 70 | 98,624 |
| 2026-02-26 | 1414 | 1418 | 1438 | 1400 | -0.14% | 36 | 132 | 187,592 |
| 2026-02-25 | 1430 | 1420 | 1456 | 1412 | -1.80% | 36 | 120 | 171,320 |
| 2026-02-24 | 1428 | 1446 | 1448 | 1424 | +1.40% | 30 | 120 | 172,546 |
| 2026-02-20 | 1430 | 1426 | 1474 | 1426 | -0.14% | 53 | 265 | 382,254 |
| 2026-02-19 | 1444 | 1428 | 1468 | 1428 | -1.79% | 20 | 72 | 103,416 |
| 2026-02-18 | 1432 | 1454 | 1460 | 1426 | 0.00% | 36 | 168 | 241,384 |
| 2026-02-17 | 1400 | 1454 | 1498 | 1400 | +3.12% | 129 | 494 | 720,706 |
| 2026-02-16 | 1418 | 1410 | 1474 | 1400 | +0.14% | 95 | 226 | 324,102 |
| 2026-02-13 | 1426 | 1408 | 1426 | 1372 | +1.44% | 11 | 28 | 39,230 |
| 2026-02-12 | 1392 | 1388 | 1400 | 1370 | -1.56% | 31 | 64 | 88,894 |
| 2026-02-11 | 1410 | 1410 | 1432 | 1400 | +0.28% | 23 | 43 | 60,554 |
| 2026-02-10 | 1416 | 1406 | 1442 | 1390 | -1.26% | 29 | 156 | 221,132 |
| 2026-02-09 | 1400 | 1424 | 1440 | 1400 | +1.71% | 30 | 85 | 120,920 |
| 2026-02-06 | 1434 | 1400 | 1434 | 1400 | -0.99% | 46 | 90 | 126,794 |
| 2026-02-05 | 1436 | 1414 | 1456 | 1406 | -1.67% | 48 | 89 | 126,280 |
| 2026-02-04 | 1468 | 1438 | 1500 | 1438 | -3.49% | 62 | 226 | 330,724 |
| 2026-02-03 | 1510 | 1490 | 1510 | 1460 | -0.27% | 49 | 257 | 378,880 |
| 2026-02-02 | 1510 | 1494 | 1516 | 1452 | -0.13% | 81 | 368 | 547,088 |
| 2026-01-30 | 1530 | 1496 | 1566 | 1442 | -2.60% | 155 | 739 | 1,097,544 |
| 2026-01-29 | 1530 | 1536 | 1594 | 1530 | +1.05% | 82 | 213 | 333,278 |
| 2026-01-28 | 1558 | 1520 | 1572 | 1520 | -3.31% | 63 | 170 | 264,092 |
| 2026-01-27 | 1500 | 1572 | 1598 | 1500 | +4.24% | 97 | 319 | 499,378 |
| 2026-01-26 | 1498 | 1508 | 1556 | 1496 | +0.27% | 132 | 528 | 803,610 |
| 2026-01-23 | 1498 | 1504 | 1506 | 1470 | +0.40% | 96 | 518 | 772,342 |
| 2026-01-22 | 1582 | 1498 | 1582 | 1498 | -3.60% | 106 | 528 | 812,666 |
| 2026-01-21 | 1488 | 1554 | 1600 | 1476 | +5.14% | 231 | 881 | 1,361,692 |
| 2026-01-20 | 1490 | 1478 | 1490 | 1472 | +0.41% | 46 | 105 | 155,550 |
| 2026-01-19 | 1434 | 1472 | 1488 | 1432 | +1.66% | 120 | 511 | 749,272 |
| 2026-01-16 | 1306 | 1448 | 1460 | 1306 | +6.78% | 129 | 778 | 1,095,330 |
| 2026-01-15 | 1356 | 1356 | 1396 | 1326 | +0.59% | 64 | 451 | 615,418 |
| 2026-01-14 | 1366 | 1348 | 1394 | 1336 | -2.32% | 42 | 236 | 322,790 |
| 2026-01-13 | 1404 | 1380 | 1424 | 1356 | -0.86% | 55 | 297 | 411,626 |
| 2026-01-12 | 1418 | 1392 | 1448 | 1392 | -1.42% | 41 | 269 | 380,770 |
| 2026-01-09 | 1404 | 1412 | 1464 | 1404 | -0.98% | 39 | 234 | 334,214 |
| 2026-01-08 | 1394 | 1426 | 1468 | 1394 | +0.42% | 93 | 587 | 838,056 |
| 2026-01-06 | 1368 | 1420 | 1454 | 1368 | +0.42% | 119 | 712 | 1,013,830 |
| 2026-01-05 | 1368 | 1414 | 1438 | 1368 | 0.00% | 151 | 703 | 988,732 |