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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.43 | 0.398 | 0.454 | 0.368 | +6.99% | 36 | 800,000 | 345,800 |
| 2018-12-28 | 0.4 | 0.372 | 0.442 | 0.372 | -3.63% | 32 | 500,000 | 209,860 |
| 2018-12-27 | 0.378 | 0.386 | 0.442 | 0.348 | +8.43% | 34 | 800,000 | 309,520 |
| 2018-12-24 | 0.374 | 0.356 | 0.374 | 0.34 | +3.49% | 12 | 150,000 | 51,920 |
| 2018-12-21 | 0.368 | 0.344 | 0.368 | 0.338 | -4.44% | 14 | 170,000 | 58,480 |
| 2018-12-20 | 0.358 | 0.36 | 0.388 | 0.358 | -3.74% | 6 | 60,000 | 21,940 |
| 2018-12-19 | 0.49 | 0.374 | 0.54 | 0.356 | -16.89% | 213 | 2,960,000 | 1,334,400 |
| 2018-12-18 | 0.378 | 0.45 | 0.45 | 0.338 | +39.75% | 72 | 2,440,000 | 1,053,020 |
| 2018-12-10 | 0.302 | 0.322 | 0.322 | 0.302 | -1.83% | 2 | 30,000 | 9,460 |
| 2018-12-06 | 0.328 | 0.328 | 0.328 | 0.328 | -1.80% | 1 | 30,000 | 9,840 |
| 2018-12-04 | 0.334 | 0.334 | 0.334 | 0.334 | -0.60% | 1 | 10,000 | 3,340 |
| 2018-12-03 | 0.336 | 0.336 | 0.336 | 0.336 | 0.00% | 1 | 10,000 | 3,360 |
| 2018-11-30 | 0.336 | 0.336 | 0.336 | 0.336 | +1.82% | 1 | 10,000 | 3,360 |
| 2018-11-29 | 0.33 | 0.33 | 0.34 | 0.33 | -5.71% | 5 | 140,000 | 46,300 |
| 2018-11-19 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 1 | 10,000 | 3,500 |
| 2018-11-16 | 0.382 | 0.35 | 0.382 | 0.35 | +2.34% | 2 | 20,000 | 7,320 |
| 2018-11-14 | 0.342 | 0.342 | 0.35 | 0.34 | +0.59% | 6 | 60,000 | 20,620 |
| 2018-11-06 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 1 | 10,000 | 3,400 |
| 2018-11-01 | 0.33 | 0.35 | 0.378 | 0.33 | +0.57% | 3 | 30,000 | 10,580 |
| 2018-10-31 | 0.36 | 0.348 | 0.36 | 0.348 | +2.35% | 3 | 40,000 | 14,040 |
| 2018-10-22 | 0.35 | 0.34 | 0.35 | 0.3 | -2.86% | 10 | 170,000 | 52,440 |
| 2018-10-16 | 0.368 | 0.35 | 0.368 | 0.35 | +2.94% | 2 | 20,000 | 7,180 |
| 2018-10-11 | 0.338 | 0.34 | 0.35 | 0.338 | -5.56% | 3 | 30,000 | 10,280 |
| 2018-10-10 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 4 | 60,000 | 21,600 |
| 2018-10-09 | 0.36 | 0.36 | 0.36 | 0.36 | +1.69% | 1 | 30,000 | 10,800 |
| 2018-10-05 | 0.35 | 0.354 | 0.354 | 0.35 | -6.84% | 6 | 60,000 | 21,120 |
| 2018-10-01 | 0.378 | 0.38 | 0.38 | 0.378 | -1.55% | 2 | 30,000 | 11,360 |
| 2018-09-28 | 0.426 | 0.386 | 0.426 | 0.386 | -5.39% | 12 | 300,000 | 119,840 |
| 2018-09-27 | 0.404 | 0.408 | 0.41 | 0.4 | -9.73% | 4 | 50,000 | 20,220 |
| 2018-09-26 | 0.426 | 0.452 | 0.5 | 0.426 | +5.61% | 17 | 510,000 | 232,960 |
| 2018-09-25 | 0.344 | 0.428 | 0.428 | 0.34 | +42.67% | 29 | 970,000 | 402,000 |
| 2018-09-17 | 0.286 | 0.3 | 0.31 | 0.286 | -7.98% | 3 | 30,000 | 8,960 |
| 2018-09-04 | 0.326 | 0.326 | 0.326 | 0.326 | +4.49% | 1 | 10,000 | 3,260 |
| 2018-08-28 | 0.324 | 0.312 | 0.326 | 0.312 | +0.65% | 5 | 50,000 | 16,080 |
| 2018-08-27 | 0.3 | 0.31 | 0.31 | 0.3 | -1.27% | 2 | 20,000 | 6,100 |
| 2018-08-06 | 0.314 | 0.314 | 0.314 | 0.314 | 0.00% | 2 | 20,000 | 6,280 |
| 2018-07-30 | 0.314 | 0.314 | 0.314 | 0.314 | -1.88% | 1 | 10,000 | 3,140 |
| 2018-07-24 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 1 | 10,000 | 3,200 |
| 2018-07-09 | 0.315 | 0.32 | 0.32 | 0.315 | +5.26% | 4 | 40,000 | 12,700 |
| 2018-07-03 | 0.296 | 0.304 | 0.34 | 0.296 | -14.37% | 16 | 220,000 | 67,230 |
| 2018-06-29 | 0.35 | 0.355 | 0.36 | 0.35 | -4.05% | 4 | 40,000 | 14,200 |
| 2018-06-25 | 0.355 | 0.37 | 0.37 | 0.355 | -4.15% | 2 | 20,000 | 7,250 |
| 2018-06-22 | 0.386 | 0.386 | 0.387 | 0.386 | -2.77% | 9 | 130,000 | 50,190 |
| 2018-06-20 | 0.365 | 0.397 | 0.398 | 0.334 | +13.75% | 18 | 530,000 | 205,720 |
| 2018-06-19 | 0.317 | 0.349 | 0.421 | 0.317 | +12.22% | 18 | 460,000 | 166,610 |
| 2018-06-15 | 0.311 | 0.311 | 0.311 | 0.311 | +3.67% | 4 | 40,000 | 12,440 |
| 2018-06-14 | 0.301 | 0.3 | 0.303 | 0.3 | -4.76% | 5 | 60,000 | 18,070 |
| 2018-06-13 | 0.315 | 0.315 | 0.315 | 0.315 | +1.61% | 2 | 30,000 | 9,450 |
| 2018-06-09 | 0.31 | 0.31 | 0.31 | 0.31 | +3.33% | 1 | 10,000 | 3,100 |
| 2018-05-25 | 0.3 | 0.3 | 0.3 | 0.3 | -0.66% | 1 | 10,000 | 3,000 |
| 2018-05-18 | 0.295 | 0.302 | 0.302 | 0.295 | +0.67% | 6 | 60,000 | 17,940 |
| 2018-05-17 | 0.304 | 0.3 | 0.328 | 0.256 | -5.96% | 14 | 360,000 | 100,040 |
| 2018-05-04 | 0.32 | 0.319 | 0.32 | 0.31 | -1.85% | 8 | 110,000 | 34,330 |
| 2018-05-03 | 0.325 | 0.325 | 0.325 | 0.325 | -1.52% | 1 | 10,000 | 3,250 |
| 2018-04-28 | 0.32 | 0.33 | 0.33 | 0.32 | -3.51% | 2 | 20,000 | 6,500 |
| 2018-04-13 | 0.34 | 0.342 | 0.342 | 0.34 | +5.56% | 4 | 40,000 | 13,640 |
| 2018-04-09 | 0.324 | 0.324 | 0.324 | 0.324 | -3.57% | 1 | 10,000 | 3,240 |
| 2018-04-06 | 0.328 | 0.336 | 0.336 | 0.328 | -1.18% | 4 | 40,000 | 13,300 |
| 2018-04-03 | 0.326 | 0.34 | 0.34 | 0.326 | +1.19% | 2 | 20,000 | 6,660 |
| 2018-04-02 | 0.336 | 0.336 | 0.336 | 0.336 | -4.00% | 1 | 10,000 | 3,360 |
| 2018-03-30 | 0.342 | 0.35 | 0.35 | 0.34 | -2.78% | 4 | 50,000 | 17,320 |
| 2018-03-29 | 0.34 | 0.36 | 0.441 | 0.34 | +8.76% | 38 | 710,000 | 269,610 |
| 2018-03-28 | 0.331 | 0.331 | 0.331 | 0.331 | +0.30% | 2 | 40,000 | 13,240 |
| 2018-03-27 | 0.285 | 0.33 | 0.35 | 0.285 | -7.04% | 17 | 500,000 | 155,840 |
| 2018-03-26 | 0.37 | 0.355 | 0.444 | 0.249 | -10.13% | 80 | 2,550,000 | 963,140 |
| 2018-03-23 | 0.343 | 0.395 | 0.424 | 0.343 | +12.86% | 19 | 680,000 | 271,410 |
| 2018-03-22 | 0.239 | 0.35 | 0.397 | 0.239 | -12.06% | 9 | 150,000 | 53,190 |
| 2018-03-21 | 0.381 | 0.398 | 0.398 | 0.373 | +1.02% | 22 | 550,000 | 211,930 |
| 2018-03-20 | 0.401 | 0.394 | 0.401 | 0.394 | -1.50% | 10 | 140,000 | 55,830 |
| 2018-03-19 | 0.405 | 0.4 | 0.405 | 0.399 | +1.27% | 5 | 90,000 | 36,150 |
| 2018-03-15 | 0.411 | 0.395 | 0.42 | 0.391 | -2.47% | 11 | 150,000 | 61,380 |
| 2018-03-14 | 0.401 | 0.405 | 0.407 | 0.401 | +1.00% | 7 | 90,000 | 36,480 |
| 2018-03-13 | 0.401 | 0.401 | 0.401 | 0.401 | -2.20% | 2 | 40,000 | 16,040 |
| 2018-03-12 | 0.408 | 0.41 | 0.41 | 0.407 | +2.24% | 7 | 110,000 | 44,880 |
| 2018-03-07 | 0.412 | 0.401 | 0.413 | 0.401 | -1.96% | 10 | 180,000 | 73,650 |
| 2018-03-06 | 0.389 | 0.409 | 0.409 | 0.389 | +2.25% | 2 | 20,000 | 7,980 |
| 2018-03-05 | 0.397 | 0.4 | 0.415 | 0.39 | +3.90% | 13 | 200,000 | 80,360 |
| 2018-03-02 | 0.355 | 0.385 | 0.5 | 0.355 | +0.26% | 47 | 1,360,000 | 552,560 |
| 2018-03-01 | 0.377 | 0.384 | 0.399 | 0.37 | +1.86% | 5 | 60,000 | 22,850 |
| 2018-02-28 | 0.398 | 0.377 | 0.398 | 0.334 | +2.72% | 9 | 250,000 | 88,430 |
| 2018-02-27 | 0.368 | 0.367 | 0.368 | 0.367 | -2.91% | 6 | 270,000 | 99,120 |
| 2018-02-26 | 0.36 | 0.378 | 0.379 | 0.359 | +8.93% | 16 | 530,000 | 192,870 |
| 2018-02-22 | 0.356 | 0.347 | 0.356 | 0.342 | -4.41% | 11 | 380,000 | 131,020 |
| 2018-02-21 | 0.36 | 0.363 | 0.363 | 0.353 | +2.54% | 6 | 90,000 | 32,120 |
| 2018-02-20 | 0.361 | 0.354 | 0.361 | 0.354 | -0.28% | 3 | 60,000 | 21,530 |
| 2018-02-19 | 0.366 | 0.355 | 0.366 | 0.355 | +3.50% | 5 | 110,000 | 39,510 |
| 2018-02-16 | 0.342 | 0.343 | 0.373 | 0.331 | +3.94% | 16 | 380,000 | 128,070 |
| 2018-02-15 | 0.366 | 0.33 | 0.366 | 0.33 | -9.84% | 5 | 70,000 | 24,580 |
| 2018-02-14 | 0.366 | 0.366 | 0.366 | 0.363 | +1.95% | 3 | 30,000 | 10,950 |
| 2018-02-13 | 0.408 | 0.359 | 0.424 | 0.34 | -11.36% | 49 | 840,000 | 326,040 |
| 2018-02-12 | 0.329 | 0.405 | 0.409 | 0.329 | +16.05% | 61 | 1,130,000 | 430,820 |
| 2018-02-08 | 0.343 | 0.349 | 0.349 | 0.343 | +5.76% | 3 | 150,000 | 52,050 |
| 2018-01-24 | 0.33 | 0.33 | 0.33 | 0.33 | +1.54% | 3 | 30,000 | 9,900 |
| 2018-01-23 | 0.325 | 0.325 | 0.325 | 0.325 | +1.56% | 1 | 10,000 | 3,250 |
| 2018-01-16 | 0.34 | 0.32 | 0.34 | 0.314 | -6.98% | 4 | 40,000 | 12,940 |
| 2018-01-15 | 0.34 | 0.344 | 0.349 | 0.333 | -3.10% | 5 | 100,000 | 33,890 |
| 2018-01-10 | 0.353 | 0.355 | 0.358 | 0.353 | +9.23% | 4 | 130,000 | 45,980 |
| 2018-01-05 | 0.325 | 0.325 | 0.325 | 0.325 | 0.00% | 1 | 10,000 | 3,250 |