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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-25 | 0.37 | 0.37 | 0.37 | 0.37 | -20.77% | 1 | 10,000 | 3,700 |
| 2015-12-17 | 0.515 | 0.467 | 0.515 | 0.467 | -1.68% | 9 | 100,000 | 49,560 |
| 2015-12-16 | 0.376 | 0.475 | 0.519 | 0.376 | +28.03% | 30 | 1,760,000 | 763,490 |
| 2015-12-15 | 0.302 | 0.371 | 0.419 | 0.3 | +20.45% | 91 | 3,340,000 | 1,216,950 |
| 2015-12-14 | 0.309 | 0.308 | 0.309 | 0.308 | -0.32% | 2 | 160,000 | 49,430 |
| 2015-12-11 | 0.309 | 0.309 | 0.31 | 0.306 | +2.32% | 7 | 80,000 | 24,670 |
| 2015-12-07 | 0.302 | 0.302 | 0.302 | 0.302 | 0.00% | 1 | 10,000 | 3,020 |
| 2015-12-04 | 0.302 | 0.302 | 0.302 | 0.302 | -1.95% | 1 | 10,000 | 3,020 |
| 2015-12-02 | 0.308 | 0.308 | 0.308 | 0.308 | 0.00% | 1 | 30,000 | 9,240 |
| 2015-12-01 | 0.308 | 0.308 | 0.308 | 0.308 | -0.65% | 1 | 10,000 | 3,080 |
| 2015-11-26 | 0.309 | 0.31 | 0.31 | 0.309 | +0.32% | 2 | 110,000 | 34,090 |
| 2015-11-25 | 0.309 | 0.309 | 0.309 | 0.309 | -1.90% | 1 | 350,000 | 108,150 |
| 2015-11-18 | 0.315 | 0.315 | 0.315 | 0.315 | +2.27% | 1 | 100,000 | 31,500 |
| 2015-11-16 | 0.331 | 0.308 | 0.331 | 0.308 | -14.21% | 2 | 50,000 | 15,630 |
| 2015-11-12 | 0.34 | 0.359 | 0.359 | 0.34 | +5.59% | 3 | 1,700,000 | 609,250 |
| 2015-11-09 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 1 | 10,000 | 3,400 |
| 2015-11-05 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 1 | 100,000 | 34,000 |
| 2015-11-02 | 0.345 | 0.34 | 0.345 | 0.34 | 0.00% | 2 | 120,000 | 41,350 |
| 2015-10-30 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 1 | 10,000 | 3,400 |
| 2015-10-29 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 1 | 100,000 | 34,000 |
| 2015-10-26 | 0.34 | 0.34 | 0.34 | 0.34 | -7.86% | 1 | 10,000 | 3,400 |
| 2015-10-09 | 0.369 | 0.369 | 0.369 | 0.369 | +6.96% | 1 | 10,000 | 3,690 |
| 2015-10-08 | 0.345 | 0.345 | 0.345 | 0.345 | 0.00% | 4 | 770,000 | 265,650 |
| 2015-10-07 | 0.345 | 0.345 | 0.345 | 0.345 | 0.00% | 1 | 10,000 | 3,450 |
| 2015-10-05 | 0.345 | 0.345 | 0.345 | 0.345 | +1.17% | 6 | 60,000 | 20,700 |
| 2015-10-01 | 0.341 | 0.341 | 0.341 | 0.341 | +3.02% | 1 | 10,000 | 3,410 |
| 2015-09-28 | 0.331 | 0.331 | 0.331 | 0.331 | +0.30% | 1 | 100,000 | 33,100 |
| 2015-09-25 | 0.331 | 0.33 | 0.331 | 0.33 | 0.00% | 4 | 310,000 | 102,400 |
| 2015-09-24 | 0.33 | 0.33 | 0.33 | 0.33 | +3.13% | 2 | 60,000 | 19,800 |
| 2015-09-23 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 1 | 100,000 | 32,000 |
| 2015-09-22 | 0.32 | 0.32 | 0.32 | 0.32 | +1.59% | 1 | 100,000 | 32,000 |
| 2015-09-16 | 0.316 | 0.315 | 0.316 | 0.315 | -5.97% | 3 | 60,000 | 18,910 |
| 2015-09-14 | 0.334 | 0.335 | 0.335 | 0.334 | +7.72% | 2 | 50,000 | 16,740 |
| 2015-09-11 | 0.316 | 0.311 | 0.317 | 0.311 | +3.67% | 4 | 80,000 | 25,250 |
| 2015-09-08 | 0.301 | 0.3 | 0.314 | 0.3 | -4.15% | 4 | 250,000 | 75,250 |
| 2015-09-04 | 0.325 | 0.313 | 0.325 | 0.313 | +10.99% | 7 | 310,000 | 98,350 |
| 2015-08-26 | 0.282 | 0.282 | 0.282 | 0.282 | -4.73% | 2 | 20,000 | 5,640 |
| 2015-08-14 | 0.296 | 0.296 | 0.296 | 0.296 | -12.68% | 1 | 10,000 | 2,960 |
| 2015-08-04 | 0.315 | 0.339 | 0.339 | 0.315 | +7.96% | 3 | 60,000 | 19,880 |
| 2015-07-30 | 0.32 | 0.314 | 0.333 | 0.25 | -28.64% | 7 | 280,000 | 88,080 |
| 2015-07-29 | 0.411 | 0.44 | 0.44 | 0.411 | +37.50% | 4 | 50,000 | 21,320 |
| 2015-07-23 | 0.32 | 0.32 | 0.32 | 0.319 | +1.27% | 4 | 2,010,000 | 643,190 |
| 2015-07-22 | 0.311 | 0.316 | 0.316 | 0.311 | +5.33% | 2 | 20,000 | 6,270 |
| 2015-07-20 | 0.3 | 0.3 | 0.3 | 0.3 | -1.32% | 3 | 2,000,000 | 600,000 |
| 2015-06-29 | 0.304 | 0.304 | 0.304 | 0.304 | +1.33% | 1 | 10,000 | 3,040 |
| 2015-06-18 | 0.3 | 0.3 | 0.3 | 0.3 | +3.45% | 1 | 10,000 | 3,000 |
| 2015-06-17 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 4 | 2,000,000 | 580,000 |
| 2015-06-10 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 1 | 2,000,000 | 580,000 |
| 2015-06-09 | 0.301 | 0.29 | 0.301 | 0.29 | 0.00% | 3 | 40,000 | 11,710 |
| 2015-06-08 | 0.29 | 0.29 | 0.29 | 0.29 | +0.35% | 1 | 10,000 | 2,900 |
| 2015-06-05 | 0.289 | 0.289 | 0.289 | 0.289 | -1.03% | 1 | 10,000 | 2,890 |
| 2015-06-01 | 0.301 | 0.292 | 0.301 | 0.292 | -3.95% | 2 | 20,000 | 5,930 |
| 2015-05-25 | 0.315 | 0.304 | 0.329 | 0.304 | -2.88% | 9 | 140,000 | 45,030 |
| 2015-05-18 | 0.313 | 0.313 | 0.313 | 0.313 | +4.33% | 1 | 10,000 | 3,130 |
| 2015-05-06 | 0.3 | 0.3 | 0.3 | 0.3 | -9.64% | 1 | 10,000 | 3,000 |
| 2015-05-05 | 0.301 | 0.332 | 0.332 | 0.3 | +10.67% | 8 | 330,000 | 99,340 |
| 2015-04-28 | 0.3 | 0.3 | 0.31 | 0.295 | 0.00% | 5 | 180,000 | 53,970 |
| 2015-04-27 | 0.3 | 0.3 | 0.3 | 0.3 | +2.04% | 1 | 20,000 | 6,000 |
| 2015-04-24 | 0.304 | 0.294 | 0.304 | 0.294 | -2.00% | 8 | 220,000 | 65,900 |
| 2015-04-23 | 0.326 | 0.3 | 0.326 | 0.3 | -7.98% | 9 | 300,000 | 90,610 |
| 2015-04-21 | 0.325 | 0.326 | 0.343 | 0.325 | +3.16% | 8 | 120,000 | 39,610 |
| 2015-04-09 | 0.316 | 0.316 | 0.316 | 0.316 | +3.95% | 1 | 10,000 | 3,160 |
| 2015-04-06 | 0.304 | 0.304 | 0.304 | 0.304 | -0.33% | 1 | 10,000 | 3,040 |
| 2015-04-01 | 0.305 | 0.305 | 0.305 | 0.305 | -4.69% | 1 | 10,000 | 3,050 |
| 2015-03-24 | 0.318 | 0.32 | 0.32 | 0.318 | 0.00% | 3 | 200,000 | 63,980 |
| 2015-03-23 | 0.32 | 0.32 | 0.32 | 0.32 | +1.27% | 1 | 10,000 | 3,200 |
| 2015-03-17 | 0.313 | 0.316 | 0.316 | 0.313 | +1.94% | 2 | 20,000 | 6,290 |
| 2015-03-10 | 0.301 | 0.31 | 0.31 | 0.301 | -0.96% | 3 | 110,000 | 34,010 |
| 2015-02-26 | 0.304 | 0.313 | 0.313 | 0.301 | 0.00% | 4 | 40,000 | 12,220 |
| 2015-02-24 | 0.316 | 0.313 | 0.316 | 0.313 | -6.29% | 2 | 20,000 | 6,290 |
| 2015-02-17 | 0.334 | 0.334 | 0.334 | 0.334 | +13.22% | 1 | 10,000 | 3,340 |
| 2015-02-16 | 0.295 | 0.295 | 0.295 | 0.295 | -9.51% | 2 | 20,000 | 5,900 |
| 2015-01-30 | 0.326 | 0.326 | 0.326 | 0.326 | -1.21% | 1 | 10,000 | 3,260 |
| 2015-01-29 | 0.343 | 0.33 | 0.343 | 0.33 | -6.78% | 4 | 40,000 | 13,460 |
| 2015-01-27 | 0.34 | 0.354 | 0.354 | 0.34 | +8.59% | 3 | 30,000 | 10,470 |
| 2015-01-23 | 0.326 | 0.326 | 0.326 | 0.326 | -4.12% | 1 | 10,000 | 3,260 |
| 2015-01-22 | 0.326 | 0.34 | 0.34 | 0.326 | 0.00% | 2 | 20,000 | 6,660 |
| 2015-01-21 | 0.34 | 0.34 | 0.34 | 0.34 | -2.58% | 1 | 10,000 | 3,400 |
| 2015-01-20 | 0.349 | 0.349 | 0.349 | 0.349 | +16.33% | 2 | 20,000 | 6,980 |
| 2015-01-15 | 0.301 | 0.3 | 0.301 | 0.3 | -18.92% | 2 | 20,000 | 6,010 |
| 2015-01-13 | 0.333 | 0.37 | 0.37 | 0.333 | 0.00% | 4 | 40,000 | 14,270 |