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) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.33 | 0.419 | 0.419 | 0.33 | +26.59% | 2 | 20,000 | 7,490 |
| 2014-12-26 | 0.331 | 0.331 | 0.331 | 0.331 | +0.30% | 1 | 10,000 | 3,310 |
| 2014-12-19 | 0.339 | 0.33 | 0.42 | 0.33 | +1.23% | 10 | 790,000 | 323,800 |
| 2014-12-18 | 0.32 | 0.326 | 0.418 | 0.301 | +9.03% | 28 | 1,780,000 | 672,240 |
| 2014-12-16 | 0.34 | 0.299 | 0.34 | 0.259 | +14.12% | 4 | 40,000 | 11,630 |
| 2014-12-15 | 0.262 | 0.262 | 0.262 | 0.262 | -29.19% | 1 | 10,000 | 2,620 |
| 2014-12-12 | 0.361 | 0.37 | 0.37 | 0.361 | +12.12% | 4 | 190,000 | 70,210 |
| 2014-12-08 | 0.377 | 0.33 | 0.39 | 0.33 | -0.30% | 4 | 60,000 | 21,460 |
| 2014-12-04 | 0.331 | 0.331 | 0.331 | 0.331 | +3.44% | 2 | 100,000 | 33,100 |
| 2014-12-01 | 0.32 | 0.32 | 0.32 | 0.32 | +1.91% | 1 | 10,000 | 3,200 |
| 2014-11-26 | 0.379 | 0.314 | 0.379 | 0.314 | -10.29% | 3 | 150,000 | 51,350 |
| 2014-11-25 | 0.35 | 0.35 | 0.35 | 0.35 | +4.48% | 3 | 210,000 | 73,500 |
| 2014-11-21 | 0.335 | 0.335 | 0.335 | 0.335 | +4.69% | 1 | 10,000 | 3,350 |
| 2014-11-17 | 0.32 | 0.32 | 0.32 | 0.32 | -4.48% | 1 | 70,000 | 22,400 |
| 2014-11-13 | 0.335 | 0.335 | 0.335 | 0.335 | +4.69% | 1 | 10,000 | 3,350 |
| 2014-11-12 | 0.32 | 0.32 | 0.32 | 0.32 | +23.08% | 1 | 100,000 | 32,000 |
| 2014-11-03 | 0.325 | 0.26 | 0.325 | 0.26 | -21.21% | 2 | 20,000 | 5,850 |
| 2014-10-30 | 0.33 | 0.33 | 0.331 | 0.33 | 0.00% | 11 | 890,000 | 293,810 |
| 2014-10-28 | 0.33 | 0.33 | 0.332 | 0.316 | +4.43% | 18 | 1,020,000 | 336,210 |
| 2014-10-17 | 0.316 | 0.316 | 0.316 | 0.316 | -6.79% | 1 | 20,000 | 6,320 |
| 2014-09-24 | 0.32513 | 0.33901 | 0.35231 | 0.32511 | -15.24% | 4 | 40,000 | 13,416 |
| 2014-09-19 | 0.39997 | 0.39997 | 0.39997 | 0.39997 | +17.57% | 1 | 10,000 | 4,000 |
| 2014-09-17 | 0.34001 | 0.34019 | 0.34019 | 0.34001 | +0.05% | 3 | 330,000 | 112,261 |
| 2014-09-16 | 0.34001 | 0.34001 | 0.34001 | 0.34001 | -15.00% | 1 | 10,000 | 3,400 |
| 2014-09-10 | 0.39999 | 0.39999 | 0.39999 | 0.39999 | +21.21% | 1 | 10,000 | 4,000 |
| 2014-09-08 | 0.32999 | 0.33 | 0.33002 | 0.32999 | -5.94% | 7 | 360,000 | 118,800 |
| 2014-09-04 | 0.38 | 0.35084 | 0.398 | 0.35084 | +1.40% | 9 | 640,000 | 232,642 |
| 2014-09-02 | 0.34591 | 0.346 | 0.346 | 0.34591 | +15.33% | 3 | 30,000 | 10,379 |
| 2014-09-01 | 0.30001 | 0.30002 | 0.30002 | 0.30001 | -4.45% | 2 | 120,000 | 36,002 |
| 2014-08-29 | 0.314 | 0.314 | 0.314 | 0.314 | +4.67% | 2 | 20,000 | 6,280 |
| 2014-08-28 | 0.27 | 0.3 | 0.30001 | 0.262 | -14.29% | 10 | 140,000 | 38,141 |
| 2014-08-25 | 0.35 | 0.35 | 0.35 | 0.35 | +6.06% | 1 | 10,000 | 3,500 |
| 2014-08-15 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 2 | 600,000 | 198,000 |
| 2014-08-14 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 1 | 10,000 | 3,300 |
| 2014-08-04 | 0.34001 | 0.34001 | 0.34001 | 0.34001 | +3.03% | 1 | 10,000 | 3,400 |
| 2014-07-30 | 0.33 | 0.33 | 0.33 | 0.33 | -14.93% | 1 | 10,000 | 3,300 |
| 2014-07-22 | 0.3879 | 0.38791 | 0.38791 | 0.3879 | +16.84% | 2 | 20,000 | 7,758 |
| 2014-07-17 | 0.332 | 0.332 | 0.332 | 0.332 | 0.00% | 2 | 20,000 | 6,640 |
| 2014-07-16 | 0.33201 | 0.33201 | 0.33201 | 0.33201 | -2.35% | 1 | 110,000 | 36,521 |
| 2014-07-14 | 0.332 | 0.34 | 0.34 | 0.332 | +6.25% | 2 | 30,000 | 10,120 |
| 2014-07-01 | 0.3 | 0.32001 | 0.38999 | 0.3 | -28.89% | 4 | 40,000 | 13,600 |
| 2014-06-26 | 0.4 | 0.45 | 0.45 | 0.4 | +32.35% | 8 | 280,000 | 123,610 |
| 2014-06-25 | 0.31995 | 0.34 | 0.41 | 0.3 | +13.33% | 38 | 4,280,000 | 1,534,707 |
| 2014-06-24 | 0.29005 | 0.3 | 0.3 | 0.29005 | 0.00% | 4 | 90,000 | 26,403 |