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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-28 | 0.35 | 0.334 | 0.35 | 0.334 | -21.96% | 2 | 20,000 | 6,840 |
| 2017-12-27 | 0.333 | 0.428 | 0.428 | 0.333 | +28.14% | 5 | 50,000 | 19,670 |
| 2017-12-26 | 0.334 | 0.334 | 0.334 | 0.334 | -16.50% | 1 | 10,000 | 3,340 |
| 2017-12-25 | 0.404 | 0.4 | 0.489 | 0.323 | +3.09% | 15 | 520,000 | 211,860 |
| 2017-12-22 | 0.333 | 0.388 | 0.425 | 0.3 | +18.29% | 33 | 1,090,000 | 422,180 |
| 2017-12-21 | 0.257 | 0.328 | 0.34 | 0.25 | +34.98% | 57 | 1,370,000 | 383,510 |
| 2017-12-19 | 0.243 | 0.243 | 0.243 | 0.243 | -0.41% | 2 | 20,000 | 4,860 |
| 2017-12-15 | 0.269 | 0.244 | 0.269 | 0.244 | -6.51% | 7 | 150,000 | 37,850 |
| 2017-12-13 | 0.26 | 0.261 | 0.265 | 0.26 | +15.49% | 3 | 50,000 | 13,080 |
| 2017-12-04 | 0.226 | 0.226 | 0.226 | 0.226 | -12.06% | 1 | 10,000 | 2,260 |
| 2017-11-24 | 0.257 | 0.257 | 0.257 | 0.257 | -7.22% | 1 | 10,000 | 2,570 |
| 2017-11-09 | 0.277 | 0.277 | 0.277 | 0.277 | -0.36% | 1 | 10,000 | 2,770 |
| 2017-10-30 | 0.257 | 0.278 | 0.278 | 0.255 | 0.00% | 8 | 170,000 | 45,060 |
| 2017-10-26 | 0.283 | 0.278 | 0.283 | 0.259 | -1.77% | 3 | 30,000 | 8,200 |
| 2017-10-17 | 0.272 | 0.283 | 0.283 | 0.268 | 0.00% | 5 | 70,000 | 19,250 |
| 2017-10-16 | 0.277 | 0.283 | 0.287 | 0.277 | +1.80% | 4 | 50,000 | 14,210 |
| 2017-10-12 | 0.26 | 0.278 | 0.278 | 0.259 | +3.35% | 3 | 60,000 | 15,750 |
| 2017-10-10 | 0.281 | 0.269 | 0.285 | 0.256 | -7.24% | 15 | 360,000 | 95,690 |
| 2017-10-09 | 0.294 | 0.29 | 0.307 | 0.289 | +2.84% | 4 | 40,000 | 11,800 |
| 2017-10-06 | 0.282 | 0.282 | 0.282 | 0.282 | -5.69% | 1 | 10,000 | 2,820 |
| 2017-09-29 | 0.303 | 0.299 | 0.303 | 0.299 | -7.14% | 3 | 50,000 | 15,020 |
| 2017-09-25 | 0.311 | 0.322 | 0.322 | 0.311 | +6.62% | 7 | 210,000 | 66,400 |
| 2017-09-19 | 0.3 | 0.302 | 0.302 | 0.3 | +6.34% | 2 | 40,000 | 12,060 |
| 2017-09-18 | 0.284 | 0.284 | 0.284 | 0.284 | -4.70% | 1 | 20,000 | 5,680 |
| 2017-09-14 | 0.299 | 0.298 | 0.299 | 0.298 | +8.76% | 2 | 20,000 | 5,970 |
| 2017-09-13 | 0.3 | 0.274 | 0.3 | 0.274 | -8.05% | 3 | 40,000 | 11,740 |
| 2017-09-08 | 0.297 | 0.298 | 0.3 | 0.295 | +0.68% | 7 | 210,000 | 62,370 |
| 2017-09-07 | 0.296 | 0.296 | 0.296 | 0.296 | +7.64% | 1 | 10,000 | 2,960 |
| 2017-09-06 | 0.28 | 0.275 | 0.28 | 0.272 | -7.72% | 8 | 210,000 | 57,660 |
| 2017-08-28 | 0.238 | 0.298 | 0.298 | 0.238 | +0.68% | 2 | 20,000 | 5,360 |
| 2017-08-21 | 0.296 | 0.296 | 0.296 | 0.296 | +3.86% | 3 | 90,000 | 26,640 |
| 2017-08-17 | 0.3 | 0.285 | 0.307 | 0.285 | 0.00% | 6 | 120,000 | 36,100 |
| 2017-08-11 | 0.286 | 0.285 | 0.286 | 0.285 | +5.17% | 2 | 20,000 | 5,710 |
| 2017-08-03 | 0.29 | 0.271 | 0.29 | 0.271 | -4.24% | 4 | 50,000 | 14,110 |
| 2017-08-02 | 0.292 | 0.283 | 0.292 | 0.283 | -5.67% | 2 | 20,000 | 5,750 |
| 2017-08-01 | 0.309 | 0.3 | 0.313 | 0.267 | +6.76% | 20 | 470,000 | 139,350 |
| 2017-07-28 | 0.344 | 0.281 | 0.344 | 0.278 | -21.94% | 40 | 1,690,000 | 513,380 |
| 2017-07-27 | 0.363 | 0.36 | 0.363 | 0.359 | -0.55% | 7 | 120,000 | 43,280 |
| 2017-07-26 | 0.39 | 0.362 | 0.39 | 0.362 | -5.97% | 2 | 20,000 | 7,520 |
| 2017-07-25 | 0.396 | 0.385 | 0.49 | 0.385 | +3.77% | 21 | 330,000 | 147,790 |
| 2017-07-05 | 0.374 | 0.371 | 0.374 | 0.33 | -9.51% | 12 | 150,000 | 53,180 |
| 2017-07-03 | 0.41 | 0.41 | 0.41 | 0.41 | -1.44% | 1 | 10,000 | 4,100 |
| 2017-06-30 | 0.416 | 0.416 | 0.416 | 0.416 | -9.37% | 1 | 10,000 | 4,160 |
| 2017-06-29 | 0.46 | 0.459 | 0.46 | 0.459 | -2.13% | 2 | 90,000 | 41,320 |
| 2017-06-28 | 0.4 | 0.469 | 0.469 | 0.4 | +17.25% | 5 | 90,000 | 40,780 |
| 2017-06-27 | 0.42 | 0.4 | 0.42 | 0.4 | -2.44% | 2 | 170,000 | 68,800 |
| 2017-06-26 | 0.38 | 0.41 | 0.42 | 0.35 | +29.75% | 8 | 230,000 | 94,020 |
| 2017-06-23 | 0.395 | 0.316 | 0.51 | 0.316 | -13.42% | 31 | 1,350,000 | 605,250 |
| 2017-06-22 | 0.27 | 0.365 | 0.365 | 0.27 | +39.85% | 95 | 1,940,000 | 646,640 |
| 2017-06-21 | 0.235 | 0.261 | 0.309 | 0.23 | +18.10% | 56 | 1,250,000 | 352,120 |
| 2017-06-20 | 0.242 | 0.221 | 0.277 | 0.221 | -3.91% | 13 | 940,000 | 239,710 |
| 2017-06-19 | 0.23 | 0.23 | 0.23 | 0.23 | +20.42% | 1 | 80,000 | 18,400 |
| 2017-06-16 | 0.211 | 0.191 | 0.211 | 0.191 | -6.37% | 10 | 360,000 | 71,050 |
| 2017-06-15 | 0.225 | 0.204 | 0.225 | 0.204 | -14.64% | 8 | 390,000 | 84,680 |
| 2017-06-14 | 0.223 | 0.239 | 0.239 | 0.221 | -10.49% | 5 | 200,000 | 46,110 |
| 2017-06-13 | 0.218 | 0.267 | 0.267 | 0.209 | -1.84% | 4 | 40,000 | 9,120 |
| 2017-06-05 | 0.272 | 0.272 | 0.272 | 0.272 | +20.89% | 1 | 70,000 | 19,040 |
| 2017-06-02 | 0.225 | 0.225 | 0.225 | 0.225 | -3.43% | 1 | 10,000 | 2,250 |
| 2017-06-01 | 0.233 | 0.233 | 0.233 | 0.233 | -12.73% | 2 | 20,000 | 4,660 |
| 2017-05-30 | 0.231 | 0.267 | 0.267 | 0.219 | +0.75% | 5 | 100,000 | 23,420 |
| 2017-05-29 | 0.255 | 0.265 | 0.265 | 0.255 | +6.85% | 2 | 20,000 | 5,200 |
| 2017-05-23 | 0.251 | 0.248 | 0.251 | 0.237 | -9.49% | 10 | 200,000 | 48,520 |
| 2017-05-22 | 0.274 | 0.274 | 0.274 | 0.225 | -5.52% | 25 | 1,790,000 | 458,900 |
| 2017-05-18 | 0.294 | 0.29 | 0.294 | 0.285 | -1.36% | 5 | 120,000 | 34,830 |
| 2017-05-16 | 0.294 | 0.294 | 0.294 | 0.294 | 0.00% | 2 | 20,000 | 5,880 |
| 2017-05-15 | 0.294 | 0.294 | 0.294 | 0.294 | -2.00% | 1 | 10,000 | 2,940 |
| 2017-05-05 | 0.3 | 0.3 | 0.3 | 0.3 | 0.00% | 1 | 10,000 | 3,000 |
| 2017-05-04 | 0.317 | 0.3 | 0.318 | 0.3 | +3.45% | 6 | 400,000 | 120,890 |
| 2017-05-02 | 0.293 | 0.29 | 0.293 | 0.289 | -1.02% | 9 | 240,000 | 69,870 |
| 2017-04-27 | 0.293 | 0.293 | 0.293 | 0.293 | 0.00% | 1 | 10,000 | 2,930 |
| 2017-04-26 | 0.297 | 0.293 | 0.299 | 0.293 | +0.34% | 5 | 110,000 | 32,790 |
| 2017-04-25 | 0.3 | 0.292 | 0.3 | 0.292 | -2.67% | 2 | 60,000 | 17,920 |
| 2017-04-19 | 0.301 | 0.3 | 0.301 | 0.3 | -0.33% | 10 | 110,000 | 33,020 |
| 2017-04-10 | 0.301 | 0.301 | 0.301 | 0.301 | -2.59% | 1 | 10,000 | 3,010 |
| 2017-04-07 | 0.309 | 0.309 | 0.309 | 0.309 | +2.66% | 2 | 40,000 | 12,360 |
| 2017-04-06 | 0.302 | 0.301 | 0.302 | 0.301 | 0.00% | 2 | 50,000 | 15,090 |
| 2017-04-04 | 0.305 | 0.301 | 0.305 | 0.301 | -2.59% | 2 | 50,000 | 15,090 |
| 2017-04-03 | 0.309 | 0.309 | 0.309 | 0.309 | +0.65% | 1 | 10,000 | 3,090 |
| 2017-03-31 | 0.304 | 0.307 | 0.307 | 0.298 | -2.85% | 8 | 140,000 | 41,900 |
| 2017-03-24 | 0.316 | 0.316 | 0.316 | 0.316 | +3.27% | 1 | 10,000 | 3,160 |
| 2017-03-23 | 0.308 | 0.306 | 0.308 | 0.306 | -1.29% | 3 | 300,000 | 91,960 |
| 2017-03-14 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00% | 1 | 10,000 | 3,100 |
| 2017-03-09 | 0.31 | 0.31 | 0.31 | 0.31 | +0.32% | 4 | 150,000 | 46,500 |
| 2017-03-03 | 0.306 | 0.309 | 0.309 | 0.305 | -0.32% | 4 | 40,000 | 12,280 |
| 2017-03-02 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00% | 1 | 10,000 | 3,100 |
| 2017-02-28 | 0.311 | 0.31 | 0.311 | 0.306 | +2.99% | 6 | 90,000 | 27,860 |
| 2017-02-24 | 0.301 | 0.301 | 0.301 | 0.301 | 0.00% | 1 | 50,000 | 15,050 |
| 2017-02-22 | 0.307 | 0.301 | 0.307 | 0.301 | -9.34% | 4 | 70,000 | 21,180 |
| 2017-02-17 | 0.332 | 0.332 | 0.332 | 0.332 | +1.53% | 3 | 50,000 | 16,600 |
| 2017-02-16 | 0.327 | 0.327 | 0.327 | 0.327 | +4.81% | 2 | 30,000 | 9,810 |
| 2017-02-15 | 0.304 | 0.312 | 0.312 | 0.304 | +1.30% | 3 | 80,000 | 24,400 |
| 2017-02-14 | 0.308 | 0.308 | 0.308 | 0.308 | -7.51% | 1 | 10,000 | 3,080 |
| 2017-02-13 | 0.322 | 0.333 | 0.333 | 0.322 | +5.38% | 4 | 70,000 | 23,000 |
| 2017-02-10 | 0.304 | 0.316 | 0.323 | 0.268 | -1.25% | 12 | 150,000 | 44,650 |
| 2017-02-07 | 0.319 | 0.32 | 0.32 | 0.319 | +1.27% | 2 | 20,000 | 6,390 |
| 2017-02-02 | 0.316 | 0.316 | 0.316 | 0.316 | -2.77% | 1 | 10,000 | 3,160 |
| 2017-01-27 | 0.325 | 0.325 | 0.325 | 0.325 | -3.85% | 2 | 20,000 | 6,500 |
| 2017-01-20 | 0.319 | 0.338 | 0.338 | 0.319 | +6.29% | 4 | 190,000 | 62,070 |
| 2017-01-19 | 0.318 | 0.318 | 0.318 | 0.315 | 0.00% | 5 | 100,000 | 31,710 |
| 2017-01-18 | 0.302 | 0.318 | 0.318 | 0.302 | +2.91% | 3 | 30,000 | 9,380 |
| 2017-01-17 | 0.306 | 0.309 | 0.309 | 0.306 | +3.34% | 5 | 60,000 | 18,390 |
| 2017-01-13 | 0.301 | 0.299 | 0.301 | 0.299 | +0.34% | 5 | 70,000 | 21,040 |
| 2017-01-12 | 0.298 | 0.298 | 0.298 | 0.298 | 0.00% | 1 | 10,000 | 2,980 |
| 2017-01-11 | 0.298 | 0.298 | 0.298 | 0.298 | -0.33% | 2 | 50,000 | 14,900 |
| 2017-01-10 | 0.299 | 0.299 | 0.299 | 0.299 | 0.00% | 1 | 20,000 | 5,980 |
| 2017-01-09 | 0.299 | 0.299 | 0.299 | 0.299 | +3.10% | 1 | 10,000 | 2,990 |
| 2017-01-06 | 0.29 | 0.29 | 0.29 | 0.29 | +1.05% | 1 | 10,000 | 2,900 |
| 2017-01-05 | 0.29 | 0.287 | 0.29 | 0.287 | 0.00% | 3 | 30,000 | 8,640 |