ТНС энерго Нижний Новгород
NNSBP
1124 ₽ -3.1% ↓История котировок NNSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 1152 | 1124 | 1172 | 1102 | -3.10% | 44 | 144 | 160,942 |
| 2026-07-16 | 1212 | 1160 | 1310 | 1152 | -3.01% | 112 | 962 | 1,185,460 |
| 2026-07-15 | 1194 | 1196 | 1244 | 1152 | -0.17% | 80 | 434 | 519,372 |
| 2026-07-14 | 1128 | 1198 | 1360 | 1120 | +5.64% | 181 | 333 | 413,522 |
| 2026-07-13 | 1108 | 1134 | 1178 | 1106 | +1.98% | 27 | 49 | 55,502 |
| 2026-07-10 | 1116 | 1112 | 1228 | 1102 | -0.54% | 99 | 345 | 390,042 |
| 2026-07-09 | 1072 | 1118 | 1298 | 1070 | +3.90% | 147 | 925 | 1,055,130 |
| 2026-07-08 | 1048 | 1076 | 1182 | 1046 | +2.87% | 254 | 555 | 617,700 |
| 2026-07-07 | 1052 | 1046 | 1052 | 1038 | -0.57% | 6 | 7 | 7,312 |
| 2026-07-06 | 1110 | 1052 | 1116 | 1052 | -4.54% | 43 | 102 | 109,918 |
| 2026-07-03 | 1100 | 1102 | 1102 | 1100 | +0.18% | 6 | 10 | 11,008 |
| 2026-07-02 | 1100 | 1100 | 1102 | 1100 | 0.00% | 8 | 12 | 13,212 |
| 2026-07-01 | 1106 | 1100 | 1106 | 1092 | -0.54% | 16 | 27 | 29,682 |
| 2026-06-30 | 1148 | 1106 | 1164 | 1106 | +0.91% | 36 | 136 | 155,958 |
| 2026-06-29 | 978 | 1096 | 1130 | 978 | +9.60% | 154 | 377 | 403,682 |
| 2026-06-26 | 1080 | 1000 | 1080 | 850 | -6.54% | 131 | 707 | 690,626 |
| 2026-06-25 | 1180 | 1070 | 1182 | 996 | -10.68% | 147 | 565 | 605,894 |
| 2026-06-24 | 1216 | 1198 | 1216 | 1190 | -1.80% | 21 | 271 | 325,364 |
| 2026-06-23 | 1216 | 1220 | 1238 | 1182 | -0.97% | 30 | 211 | 254,776 |
| 2026-06-22 | 1312 | 1232 | 1312 | 1222 | -5.95% | 61 | 233 | 292,614 |
| 2026-06-19 | 1324 | 1310 | 1350 | 1288 | +0.61% | 51 | 297 | 390,150 |
| 2026-06-18 | 1310 | 1302 | 1336 | 1302 | -1.36% | 32 | 67 | 87,872 |
| 2026-06-17 | 1316 | 1320 | 1336 | 1316 | +0.30% | 18 | 47 | 62,276 |
| 2026-06-16 | 1360 | 1316 | 1380 | 1312 | -3.66% | 38 | 235 | 316,366 |
| 2026-06-15 | 1368 | 1366 | 1442 | 1322 | +0.89% | 70 | 454 | 624,754 |
| 2026-06-11 | 1346 | 1354 | 1364 | 1342 | +0.45% | 7 | 7 | 9,456 |
| 2026-06-10 | 1362 | 1348 | 1378 | 1340 | -0.74% | 12 | 18 | 24,302 |
| 2026-06-09 | 1334 | 1358 | 1382 | 1314 | +2.26% | 61 | 293 | 395,486 |
| 2026-06-08 | 1422 | 1328 | 1422 | 1320 | -6.61% | 57 | 541 | 734,672 |
| 2026-06-05 | 1366 | 1422 | 1422 | 1366 | +3.49% | 50 | 152 | 212,972 |
| 2026-06-04 | 1378 | 1374 | 1402 | 1374 | -1.29% | 40 | 148 | 205,802 |
| 2026-06-03 | 1394 | 1392 | 1412 | 1384 | +0.29% | 31 | 80 | 111,546 |
| 2026-06-02 | 1414 | 1388 | 1438 | 1364 | +2.66% | 145 | 961 | 1,339,076 |
| 2026-06-01 | 1332 | 1352 | 1400 | 1280 | +1.96% | 198 | 1,712 | 2,303,452 |
| 2026-05-29 | 1336 | 1326 | 1346 | 1294 | -0.30% | 49 | 368 | 486,008 |
| 2026-05-28 | 1316 | 1330 | 1332 | 1316 | +1.06% | 6 | 9 | 11,958 |
| 2026-05-27 | 1322 | 1316 | 1338 | 1316 | -0.30% | 12 | 26 | 34,336 |
| 2026-05-26 | 1336 | 1320 | 1364 | 1320 | -2.80% | 14 | 94 | 124,536 |
| 2026-05-25 | 1358 | 1358 | 1376 | 1348 | 0.00% | 20 | 49 | 66,752 |
| 2026-05-22 | 1372 | 1358 | 1402 | 1358 | -1.59% | 25 | 162 | 221,906 |
| 2026-05-21 | 1384 | 1380 | 1392 | 1368 | -0.29% | 13 | 21 | 28,954 |
| 2026-05-20 | 1354 | 1384 | 1412 | 1354 | +1.17% | 40 | 143 | 198,002 |
| 2026-05-19 | 1334 | 1368 | 1376 | 1334 | +0.74% | 10 | 30 | 40,918 |
| 2026-05-18 | 1352 | 1358 | 1382 | 1334 | +0.15% | 40 | 275 | 374,878 |
| 2026-05-15 | 1342 | 1356 | 1386 | 1342 | -0.15% | 66 | 214 | 290,922 |
| 2026-05-14 | 1396 | 1358 | 1422 | 1318 | -3.55% | 119 | 436 | 594,314 |
| 2026-05-13 | 1410 | 1408 | 1428 | 1390 | +0.28% | 35 | 136 | 191,134 |
| 2026-05-12 | 1442 | 1404 | 1448 | 1400 | -2.64% | 71 | 316 | 449,358 |
| 2026-05-11 | 1462 | 1442 | 1462 | 1314 | +0.14% | 144 | 821 | 1,135,668 |
| 2026-05-08 | 1346 | 1440 | 1450 | 1346 | +4.80% | 174 | 1,172 | 1,664,392 |
| 2026-05-07 | 1340 | 1374 | 1374 | 1340 | +1.93% | 26 | 45 | 60,962 |
| 2026-05-06 | 1340 | 1348 | 1360 | 1340 | 0.00% | 20 | 227 | 306,902 |
| 2026-05-05 | 1366 | 1348 | 1384 | 1316 | -0.15% | 39 | 230 | 309,488 |
| 2026-05-04 | 1358 | 1350 | 1400 | 1328 | +0.75% | 99 | 1,005 | 1,377,100 |
| 2026-04-30 | 1278 | 1340 | 1398 | 1278 | +4.69% | 158 | 1,077 | 1,436,320 |
| 2026-04-29 | 1286 | 1280 | 1286 | 1260 | -1.23% | 69 | 308 | 393,282 |
| 2026-04-28 | 1314 | 1296 | 1324 | 1296 | -1.97% | 19 | 89 | 116,182 |
| 2026-04-27 | 1318 | 1322 | 1334 | 1312 | -1.20% | 19 | 81 | 106,980 |
| 2026-04-24 | 1362 | 1338 | 1366 | 1318 | -1.62% | 27 | 113 | 150,032 |
| 2026-04-23 | 1360 | 1360 | 1360 | 1340 | +0.59% | 23 | 35 | 47,114 |
| 2026-04-22 | 1340 | 1352 | 1382 | 1338 | +1.35% | 66 | 224 | 303,902 |
| 2026-04-21 | 1336 | 1334 | 1376 | 1326 | -0.15% | 109 | 489 | 658,370 |
| 2026-04-20 | 1330 | 1336 | 1354 | 1290 | +1.52% | 110 | 586 | 772,640 |
| 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 |