ТНС энерго Ростов-на-Дону
RTSB
3.395 ₽ +10.41% ↑История котировок RTSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 3.1 | 3.395 | 3.395 | 3.08 | +10.41% | 230 | 1,483,000 | 4,926,365 |
| 2026-04-16 | 3.065 | 3.075 | 3.12 | 3.045 | 0.00% | 34 | 85,000 | 262,250 |
| 2026-04-15 | 3.09 | 3.075 | 3.09 | 3.04 | +0.65% | 33 | 56,000 | 171,810 |
| 2026-04-14 | 3.01 | 3.055 | 3.205 | 3.01 | +1.50% | 85 | 315,000 | 984,875 |
| 2026-04-13 | 3.09 | 3.01 | 3.14 | 3.01 | -2.43% | 49 | 109,000 | 334,315 |
| 2026-04-10 | 3.1 | 3.085 | 3.13 | 3.065 | -0.32% | 19 | 50,000 | 154,630 |
| 2026-04-09 | 3.195 | 3.095 | 3.195 | 3.03 | -2.67% | 59 | 192,000 | 592,705 |
| 2026-04-08 | 3.185 | 3.18 | 3.205 | 3.1 | -0.93% | 32 | 77,000 | 242,285 |
| 2026-04-07 | 3.21 | 3.21 | 3.245 | 3.165 | +0.31% | 29 | 70,000 | 223,885 |
| 2026-04-06 | 3.07 | 3.2 | 3.32 | 3.07 | +2.89% | 130 | 586,000 | 1,891,995 |
| 2026-04-03 | 3.105 | 3.11 | 3.14 | 3.095 | -0.32% | 35 | 78,000 | 242,985 |
| 2026-04-02 | 3.135 | 3.12 | 3.185 | 3.09 | +0.16% | 43 | 130,000 | 405,835 |
| 2026-04-01 | 3.125 | 3.115 | 3.135 | 3.025 | -0.64% | 35 | 71,000 | 219,195 |
| 2026-03-31 | 3.165 | 3.135 | 3.185 | 3.125 | -0.95% | 40 | 185,000 | 581,945 |
| 2026-03-30 | 3.145 | 3.165 | 3.205 | 3.105 | +0.16% | 79 | 305,000 | 960,260 |
| 2026-03-27 | 3.18 | 3.16 | 3.24 | 3.12 | -0.63% | 85 | 395,000 | 1,254,400 |
| 2026-03-26 | 3.305 | 3.18 | 3.31 | 3.025 | -3.20% | 188 | 808,000 | 2,562,095 |
| 2026-03-25 | 3.245 | 3.285 | 3.43 | 3.225 | -0.76% | 98 | 856,000 | 2,827,600 |
| 2026-03-24 | 3.195 | 3.31 | 3.35 | 3.18 | +3.60% | 56 | 308,000 | 1,006,870 |
| 2026-03-23 | 3.23 | 3.195 | 3.26 | 3.195 | -1.39% | 45 | 140,000 | 450,195 |
| 2026-03-20 | 3.355 | 3.24 | 3.355 | 3.1 | -3.28% | 177 | 753,000 | 2,414,895 |
| 2026-03-19 | 3.25 | 3.35 | 3.36 | 3.25 | +2.76% | 69 | 246,000 | 814,080 |
| 2026-03-18 | 3.4 | 3.26 | 3.435 | 3.25 | -4.12% | 201 | 1,080,000 | 3,580,240 |
| 2026-03-17 | 3.64 | 3.4 | 3.64 | 3.385 | -5.42% | 197 | 1,004,000 | 3,535,810 |
| 2026-03-16 | 3.235 | 3.595 | 3.645 | 3.235 | +9.27% | 987 | 4,900,000 | 17,110,260 |
| 2026-03-13 | 3.16 | 3.29 | 3.29 | 3.11 | +3.62% | 80 | 446,000 | 1,436,955 |
| 2026-03-12 | 3.17 | 3.175 | 3.195 | 3.145 | -1.40% | 47 | 164,000 | 519,260 |
| 2026-03-11 | 3.15 | 3.22 | 3.22 | 3.15 | +0.63% | 26 | 71,000 | 225,805 |
| 2026-03-10 | 3.185 | 3.2 | 3.205 | 3.1 | +2.07% | 57 | 241,000 | 763,635 |
| 2026-03-09 | 3.175 | 3.135 | 3.195 | 3.1 | -0.79% | 60 | 180,000 | 564,425 |
| 2026-03-06 | 3.21 | 3.16 | 3.3 | 3.12 | +0.96% | 174 | 1,354,000 | 4,342,280 |
| 2026-03-05 | 3.165 | 3.13 | 3.24 | 2.975 | -1.11% | 152 | 623,000 | 1,949,065 |
| 2026-03-04 | 3.245 | 3.165 | 3.345 | 3.145 | -3.21% | 161 | 637,000 | 2,028,230 |
| 2026-03-03 | 3.295 | 3.27 | 3.3 | 3.22 | -0.15% | 102 | 355,000 | 1,150,495 |
| 2026-03-02 | 3.465 | 3.275 | 3.475 | 3.24 | -5.76% | 250 | 856,000 | 2,871,140 |
| 2026-02-27 | 3.48 | 3.475 | 3.625 | 3.425 | +1.31% | 235 | 972,000 | 3,410,360 |
| 2026-02-26 | 3.36 | 3.43 | 3.66 | 3.35 | +3.47% | 392 | 1,334,000 | 4,654,870 |
| 2026-02-25 | 3.35 | 3.315 | 3.35 | 3.305 | -0.90% | 27 | 95,000 | 316,550 |
| 2026-02-24 | 3.43 | 3.345 | 3.43 | 3.28 | -2.48% | 226 | 832,000 | 2,784,765 |
| 2026-02-20 | 3.465 | 3.43 | 3.525 | 3.43 | -0.29% | 52 | 167,000 | 582,335 |
| 2026-02-19 | 3.435 | 3.44 | 3.455 | 3.435 | +0.44% | 23 | 65,000 | 223,695 |
| 2026-02-18 | 3.42 | 3.425 | 3.465 | 3.41 | -0.44% | 26 | 63,000 | 216,335 |
| 2026-02-17 | 3.445 | 3.44 | 3.47 | 3.44 | -0.72% | 24 | 99,000 | 342,050 |
| 2026-02-16 | 3.4 | 3.465 | 3.475 | 3.4 | 0.00% | 59 | 334,000 | 1,152,275 |
| 2026-02-13 | 3.425 | 3.465 | 3.465 | 3.395 | +1.02% | 76 | 226,000 | 772,120 |
| 2026-02-12 | 3.525 | 3.43 | 3.525 | 3.38 | -2.28% | 109 | 613,000 | 2,122,000 |
| 2026-02-11 | 3.54 | 3.51 | 3.57 | 3.495 | -0.57% | 31 | 72,000 | 254,010 |
| 2026-02-10 | 3.51 | 3.53 | 3.53 | 3.48 | +0.57% | 48 | 168,000 | 589,395 |
| 2026-02-09 | 3.61 | 3.51 | 3.61 | 3.48 | -2.36% | 76 | 211,000 | 747,395 |
| 2026-02-06 | 3.555 | 3.595 | 3.6 | 3.5 | +2.71% | 50 | 190,000 | 676,135 |
| 2026-02-05 | 3.58 | 3.5 | 3.665 | 3.415 | -2.37% | 148 | 517,000 | 1,829,910 |
| 2026-02-04 | 3.66 | 3.585 | 3.695 | 3.565 | -2.05% | 128 | 579,000 | 2,101,240 |
| 2026-02-03 | 3.725 | 3.66 | 3.725 | 3.61 | -1.08% | 148 | 606,000 | 2,216,355 |
| 2026-02-02 | 3.655 | 3.7 | 3.755 | 3.6 | +0.82% | 131 | 370,000 | 1,364,685 |
| 2026-01-30 | 3.745 | 3.67 | 3.9 | 3.55 | -0.54% | 272 | 1,446,000 | 5,416,925 |
| 2026-01-29 | 3.77 | 3.69 | 3.785 | 3.685 | -2.12% | 153 | 587,000 | 2,194,895 |
| 2026-01-28 | 3.9 | 3.77 | 3.9 | 3.74 | -3.21% | 180 | 741,000 | 2,818,605 |
| 2026-01-27 | 3.635 | 3.895 | 3.9 | 3.615 | +8.65% | 475 | 2,435,000 | 9,162,090 |
| 2026-01-26 | 3.64 | 3.585 | 3.645 | 3.555 | -0.69% | 84 | 575,000 | 2,062,660 |
| 2026-01-23 | 3.61 | 3.61 | 3.635 | 3.55 | +0.56% | 82 | 258,000 | 926,130 |
| 2026-01-22 | 3.63 | 3.59 | 3.675 | 3.59 | -2.05% | 128 | 816,000 | 2,950,725 |
| 2026-01-21 | 3.65 | 3.665 | 3.68 | 3.615 | -0.54% | 89 | 399,000 | 1,448,720 |
| 2026-01-20 | 3.665 | 3.685 | 3.72 | 3.6 | +0.68% | 137 | 544,000 | 1,989,065 |
| 2026-01-19 | 3.645 | 3.66 | 3.76 | 3.55 | +0.55% | 392 | 2,051,000 | 7,548,120 |
| 2026-01-16 | 3.6 | 3.64 | 3.8 | 3.6 | +2.54% | 350 | 1,294,000 | 4,771,335 |
| 2026-01-15 | 3.515 | 3.55 | 3.595 | 3.485 | +0.14% | 87 | 289,000 | 1,022,645 |
| 2026-01-14 | 3.575 | 3.545 | 3.625 | 3.475 | -2.07% | 166 | 622,000 | 2,207,885 |
| 2026-01-13 | 3.69 | 3.62 | 3.69 | 3.535 | -1.90% | 175 | 583,000 | 2,097,665 |
| 2026-01-12 | 3.895 | 3.69 | 3.895 | 3.61 | -4.28% | 446 | 1,190,000 | 4,413,715 |
| 2026-01-09 | 3.85 | 3.855 | 3.95 | 3.805 | +1.31% | 152 | 414,000 | 1,600,595 |
| 2026-01-08 | 3.62 | 3.805 | 3.85 | 3.605 | +5.69% | 294 | 1,104,000 | 4,150,805 |
| 2026-01-06 | 3.565 | 3.6 | 3.88 | 3.565 | +0.98% | 289 | 1,297,000 | 4,767,645 |
| 2026-01-05 | 3.5 | 3.565 | 3.58 | 3.445 | 0.00% | 50 | 227,000 | 801,095 |