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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-28 | 0.288 | 0.286 | 0.288 | 0.286 | -3.70% | 4 | 140,000 | 40,140 |
| 2016-12-26 | 0.297 | 0.297 | 0.297 | 0.297 | +2.06% | 1 | 20,000 | 5,940 |
| 2016-12-23 | 0.291 | 0.291 | 0.291 | 0.291 | +1.04% | 1 | 10,000 | 2,910 |
| 2016-12-21 | 0.288 | 0.288 | 0.288 | 0.288 | -2.04% | 2 | 20,000 | 5,760 |
| 2016-12-16 | 0.294 | 0.294 | 0.294 | 0.294 | -1.34% | 4 | 70,000 | 20,580 |
| 2016-12-15 | 0.298 | 0.298 | 0.298 | 0.298 | +0.34% | 1 | 10,000 | 2,980 |
| 2016-12-14 | 0.289 | 0.297 | 0.298 | 0.289 | +2.77% | 10 | 150,000 | 44,260 |
| 2016-12-12 | 0.289 | 0.289 | 0.289 | 0.289 | 0.00% | 1 | 10,000 | 2,890 |
| 2016-12-09 | 0.289 | 0.289 | 0.289 | 0.289 | 0.00% | 1 | 10,000 | 2,890 |
| 2016-12-08 | 0.289 | 0.289 | 0.289 | 0.289 | +0.70% | 2 | 20,000 | 5,780 |
| 2016-12-06 | 0.288 | 0.287 | 0.288 | 0.286 | -0.35% | 4 | 250,000 | 71,620 |
| 2016-12-05 | 0.288 | 0.288 | 0.288 | 0.288 | -0.35% | 1 | 10,000 | 2,880 |
| 2016-12-01 | 0.31 | 0.289 | 0.324 | 0.287 | +1.40% | 14 | 180,000 | 54,470 |
| 2016-11-29 | 0.285 | 0.285 | 0.285 | 0.285 | 0.00% | 1 | 40,000 | 11,400 |
| 2016-11-28 | 0.285 | 0.285 | 0.285 | 0.285 | -1.38% | 1 | 10,000 | 2,850 |
| 2016-11-25 | 0.289 | 0.289 | 0.289 | 0.289 | +2.48% | 1 | 10,000 | 2,890 |
| 2016-11-22 | 0.282 | 0.282 | 0.282 | 0.282 | -1.74% | 1 | 20,000 | 5,640 |
| 2016-11-17 | 0.287 | 0.287 | 0.287 | 0.287 | +2.50% | 4 | 40,000 | 11,480 |
| 2016-11-15 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 1 | 30,000 | 8,400 |
| 2016-11-11 | 0.294 | 0.28 | 0.294 | 0.28 | -6.35% | 9 | 300,000 | 86,100 |
| 2016-11-09 | 0.299 | 0.299 | 0.299 | 0.299 | -4.47% | 3 | 30,000 | 8,970 |
| 2016-11-03 | 0.313 | 0.313 | 0.313 | 0.313 | -7.94% | 1 | 10,000 | 3,130 |
| 2016-11-02 | 0.299 | 0.34 | 0.34 | 0.299 | +15.65% | 8 | 290,000 | 96,970 |
| 2016-10-28 | 0.294 | 0.294 | 0.294 | 0.294 | -0.34% | 1 | 10,000 | 2,940 |
| 2016-10-25 | 0.295 | 0.295 | 0.295 | 0.295 | +0.68% | 1 | 20,000 | 5,900 |
| 2016-10-24 | 0.293 | 0.293 | 0.293 | 0.293 | -3.30% | 2 | 20,000 | 5,860 |
| 2016-10-21 | 0.303 | 0.303 | 0.303 | 0.303 | 0.00% | 1 | 10,000 | 3,030 |
| 2016-10-14 | 0.303 | 0.303 | 0.303 | 0.303 | +2.02% | 1 | 20,000 | 6,060 |
| 2016-10-10 | 0.297 | 0.297 | 0.297 | 0.297 | -1.00% | 1 | 30,000 | 8,910 |
| 2016-10-05 | 0.301 | 0.3 | 0.301 | 0.3 | 0.00% | 2 | 80,000 | 24,010 |
| 2016-10-04 | 0.3 | 0.3 | 0.3 | 0.3 | 0.00% | 1 | 10,000 | 3,000 |
| 2016-10-03 | 0.302 | 0.3 | 0.302 | 0.3 | -3.23% | 6 | 220,000 | 66,080 |
| 2016-09-30 | 0.315 | 0.31 | 0.356 | 0.301 | +2.31% | 7 | 80,000 | 25,850 |
| 2016-09-28 | 0.303 | 0.303 | 0.303 | 0.303 | -0.66% | 1 | 30,000 | 9,090 |
| 2016-09-27 | 0.31 | 0.305 | 0.31 | 0.3 | -2.24% | 6 | 170,000 | 51,310 |
| 2016-09-26 | 0.312 | 0.312 | 0.312 | 0.312 | +2.63% | 1 | 10,000 | 3,120 |
| 2016-09-20 | 0.295 | 0.304 | 0.304 | 0.295 | +1.67% | 3 | 30,000 | 8,940 |
| 2016-09-16 | 0.295 | 0.299 | 0.3 | 0.295 | -0.33% | 4 | 200,000 | 59,800 |
| 2016-09-15 | 0.311 | 0.3 | 0.311 | 0.3 | +2.39% | 2 | 20,000 | 6,110 |
| 2016-09-14 | 0.31 | 0.293 | 0.31 | 0.293 | -2.01% | 2 | 20,000 | 6,030 |
| 2016-09-09 | 0.299 | 0.299 | 0.299 | 0.299 | +0.67% | 1 | 10,000 | 2,990 |
| 2016-09-08 | 0.318 | 0.297 | 0.318 | 0.29 | -5.11% | 23 | 300,000 | 89,610 |
| 2016-09-07 | 0.313 | 0.313 | 0.313 | 0.313 | -2.19% | 1 | 10,000 | 3,130 |
| 2016-09-01 | 0.317 | 0.32 | 0.32 | 0.317 | +2.56% | 3 | 40,000 | 12,750 |
| 2016-08-31 | 0.312 | 0.312 | 0.312 | 0.312 | -2.50% | 1 | 10,000 | 3,120 |
| 2016-08-29 | 0.315 | 0.32 | 0.32 | 0.305 | -5.88% | 5 | 50,000 | 15,530 |
| 2016-08-17 | 0.34 | 0.34 | 0.34 | 0.34 | +6.25% | 1 | 10,000 | 3,400 |
| 2016-08-11 | 0.309 | 0.32 | 0.321 | 0.309 | +1.59% | 4 | 90,000 | 28,700 |
| 2016-08-05 | 0.323 | 0.315 | 0.323 | 0.315 | -1.56% | 3 | 50,000 | 15,860 |
| 2016-08-01 | 0.325 | 0.32 | 0.325 | 0.317 | -0.93% | 3 | 40,000 | 12,820 |
| 2016-07-26 | 0.323 | 0.323 | 0.323 | 0.323 | +6.95% | 1 | 10,000 | 3,230 |
| 2016-07-25 | 0.315 | 0.302 | 0.35 | 0.282 | -11.18% | 19 | 460,000 | 146,320 |
| 2016-07-18 | 0.339 | 0.34 | 0.383 | 0.339 | +10.03% | 8 | 250,000 | 93,920 |
| 2016-07-14 | 0.309 | 0.309 | 0.309 | 0.309 | -0.32% | 1 | 10,000 | 3,090 |
| 2016-07-07 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00% | 1 | 30,000 | 9,300 |
| 2016-07-06 | 0.31 | 0.31 | 0.31 | 0.31 | +1.97% | 1 | 10,000 | 3,100 |
| 2016-07-01 | 0.304 | 0.304 | 0.304 | 0.304 | -2.88% | 1 | 10,000 | 3,040 |
| 2016-06-29 | 0.309 | 0.313 | 0.313 | 0.308 | -7.40% | 3 | 30,000 | 9,300 |
| 2016-06-24 | 0.34 | 0.338 | 0.341 | 0.319 | -10.58% | 13 | 190,000 | 62,810 |
| 2016-06-23 | 0.388 | 0.378 | 0.388 | 0.371 | +3.56% | 5 | 90,000 | 34,040 |
| 2016-06-22 | 0.365 | 0.365 | 0.365 | 0.365 | 0.00% | 65 | 660,000 | 240,900 |
| 2016-06-21 | 0.365 | 0.365 | 0.365 | 0.365 | 0.00% | 23 | 230,000 | 83,950 |
| 2016-06-20 | 0.365 | 0.365 | 0.365 | 0.365 | -1.35% | 2 | 20,000 | 7,300 |
| 2016-06-17 | 0.369 | 0.37 | 0.37 | 0.355 | +1.93% | 5 | 50,000 | 18,330 |
| 2016-06-16 | 0.367 | 0.363 | 0.367 | 0.363 | -1.89% | 11 | 700,000 | 254,480 |
| 2016-06-15 | 0.37 | 0.37 | 0.37 | 0.366 | -1.33% | 13 | 140,000 | 51,620 |
| 2016-06-14 | 0.378 | 0.375 | 0.378 | 0.37 | +1.35% | 6 | 60,000 | 22,380 |
| 2016-06-10 | 0.375 | 0.37 | 0.38 | 0.37 | -2.63% | 19 | 210,000 | 78,450 |
| 2016-06-09 | 0.383 | 0.38 | 0.383 | 0.38 | -9.31% | 5 | 50,000 | 19,060 |
| 2016-06-08 | 0.439 | 0.419 | 0.439 | 0.419 | -2.78% | 3 | 40,000 | 17,080 |
| 2016-06-03 | 0.438 | 0.431 | 0.438 | 0.431 | 0.00% | 4 | 100,000 | 43,720 |
| 2016-06-02 | 0.42 | 0.431 | 0.439 | 0.42 | +12.83% | 16 | 320,000 | 136,750 |
| 2016-06-01 | 0.382 | 0.382 | 0.382 | 0.382 | -8.17% | 1 | 10,000 | 3,820 |
| 2016-05-26 | 0.416 | 0.416 | 0.416 | 0.416 | +11.23% | 1 | 10,000 | 4,160 |
| 2016-05-25 | 0.377 | 0.374 | 0.377 | 0.374 | -4.59% | 4 | 40,000 | 15,020 |
| 2016-05-18 | 0.413 | 0.392 | 0.413 | 0.392 | -9.26% | 2 | 30,000 | 11,970 |
| 2016-05-17 | 0.419 | 0.432 | 0.432 | 0.419 | +4.85% | 2 | 20,000 | 8,510 |
| 2016-05-12 | 0.418 | 0.412 | 0.418 | 0.412 | -0.96% | 2 | 20,000 | 8,300 |
| 2016-05-11 | 0.412 | 0.416 | 0.416 | 0.412 | -0.48% | 2 | 20,000 | 8,280 |
| 2016-05-10 | 0.41 | 0.418 | 0.418 | 0.41 | +4.50% | 2 | 20,000 | 8,280 |
| 2016-05-05 | 0.432 | 0.4 | 0.434 | 0.4 | -5.88% | 8 | 200,000 | 83,340 |
| 2016-05-04 | 0.424 | 0.425 | 0.428 | 0.418 | +5.20% | 7 | 70,000 | 29,610 |
| 2016-04-29 | 0.4 | 0.404 | 0.404 | 0.4 | 0.00% | 2 | 100,000 | 40,200 |
| 2016-04-28 | 0.403 | 0.404 | 0.408 | 0.397 | +4.12% | 9 | 140,000 | 56,590 |
| 2016-04-27 | 0.397 | 0.388 | 0.4 | 0.388 | -2.51% | 9 | 610,000 | 243,670 |
| 2016-04-26 | 0.334 | 0.398 | 0.41 | 0.334 | +20.24% | 46 | 790,000 | 296,180 |
| 2016-04-25 | 0.331 | 0.331 | 0.331 | 0.331 | +0.30% | 1 | 10,000 | 3,310 |
| 2016-04-21 | 0.332 | 0.33 | 0.36 | 0.265 | -2.37% | 12 | 190,000 | 60,210 |
| 2016-04-20 | 0.354 | 0.338 | 0.354 | 0.252 | -5.06% | 15 | 250,000 | 76,630 |
| 2016-04-19 | 0.362 | 0.356 | 0.362 | 0.356 | +0.28% | 5 | 70,000 | 25,080 |
| 2016-04-01 | 0.355 | 0.355 | 0.355 | 0.355 | -3.53% | 1 | 10,000 | 3,550 |
| 2016-03-31 | 0.368 | 0.368 | 0.368 | 0.368 | +2.22% | 1 | 10,000 | 3,680 |
| 2016-03-28 | 0.353 | 0.36 | 0.36 | 0.353 | +0.56% | 4 | 130,000 | 46,710 |
| 2016-03-25 | 0.358 | 0.358 | 0.358 | 0.358 | +3.17% | 1 | 10,000 | 3,580 |
| 2016-03-24 | 0.36 | 0.347 | 0.361 | 0.307 | -6.72% | 24 | 330,000 | 112,110 |
| 2016-03-16 | 0.372 | 0.372 | 0.372 | 0.372 | -4.62% | 1 | 10,000 | 3,720 |
| 2016-03-10 | 0.39 | 0.39 | 0.39 | 0.39 | +1.30% | 1 | 20,000 | 7,800 |
| 2016-03-04 | 0.372 | 0.385 | 0.408 | 0.37 | +1.85% | 10 | 140,000 | 53,750 |
| 2016-02-29 | 0.37 | 0.378 | 0.378 | 0.37 | -5.50% | 4 | 130,000 | 48,180 |
| 2016-02-26 | 0.4 | 0.4 | 0.4 | 0.4 | -4.99% | 1 | 10,000 | 4,000 |
| 2016-02-11 | 0.421 | 0.421 | 0.421 | 0.421 | +3.19% | 1 | 10,000 | 4,210 |
| 2016-02-10 | 0.4 | 0.408 | 0.408 | 0.312 | -7.06% | 12 | 350,000 | 118,330 |
| 2016-02-02 | 0.439 | 0.439 | 0.439 | 0.439 | +16.14% | 1 | 10,000 | 4,390 |
| 2016-01-14 | 0.378 | 0.378 | 0.378 | 0.378 | 0.00% | 1 | 10,000 | 3,780 |
| 2016-01-12 | 0.378 | 0.378 | 0.378 | 0.378 | 0.00% | 1 | 10,000 | 3,780 |