ТНС энерго Ростов-на-Дону

RTSB

3.395 ₽ +10.41% ↑

История котировок RTSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	0.345	0.345	0.365	0.345	+1.47%	15	300,000	107,150
2019-12-27	0.34	0.34	0.35	0.33	+1.49%	7	90,000	30,750
2019-12-24	0.34	0.335	0.34	0.33	-1.47%	10	120,000	40,050
2019-12-19	0.34	0.34	0.34	0.34	0.00%	1	10,000	3,400
2019-12-16	0.34	0.34	0.34	0.34	0.00%	2	30,000	10,200
2019-12-12	0.325	0.34	0.35	0.325	+1.49%	11	130,000	44,550
2019-12-11	0.34	0.335	0.34	0.335	-1.47%	3	80,000	27,150
2019-12-09	0.335	0.34	0.34	0.335	+4.62%	8	160,000	54,100
2019-12-06	0.335	0.325	0.335	0.325	-2.99%	6	110,000	36,150
2019-12-04	0.335	0.335	0.335	0.335	-1.47%	2	40,000	13,400
2019-12-03	0.34	0.34	0.34	0.34	-2.86%	1	10,000	3,400
2019-12-02	0.335	0.35	0.35	0.335	+2.94%	16	200,000	68,900
2019-11-29	0.335	0.34	0.34	0.335	+3.03%	3	110,000	36,950
2019-11-28	0.33	0.33	0.33	0.33	-1.49%	1	10,000	3,300
2019-11-27	0.335	0.335	0.345	0.33	0.00%	7	100,000	33,800
2019-11-26	0.33	0.335	0.335	0.33	+1.52%	9	300,000	100,250
2019-11-25	0.325	0.33	0.33	0.325	0.00%	9	330,000	108,600
2019-11-22	0.33	0.33	0.33	0.33	0.00%	2	50,000	16,500
2019-11-21	0.33	0.33	0.33	0.33	0.00%	3	50,000	16,500
2019-11-19	0.33	0.33	0.33	0.33	+1.54%	1	30,000	9,900
2019-11-18	0.325	0.325	0.325	0.325	-1.52%	2	50,000	16,250
2019-11-14	0.325	0.33	0.33	0.325	+1.54%	7	100,000	32,750
2019-11-13	0.325	0.325	0.325	0.32	0.00%	9	90,000	29,000
2019-11-12	0.33	0.325	0.335	0.325	0.00%	11	130,000	43,000
2019-11-11	0.325	0.325	0.325	0.325	0.00%	1	30,000	9,750
2019-11-08	0.325	0.325	0.325	0.325	0.00%	1	10,000	3,250
2019-11-07	0.325	0.325	0.325	0.325	0.00%	1	20,000	6,500
2019-11-06	0.33	0.325	0.33	0.325	0.00%	6	90,000	29,550
2019-11-05	0.33	0.325	0.33	0.325	0.00%	5	120,000	39,150
2019-11-01	0.33	0.325	0.33	0.32	-1.52%	8	120,000	38,650
2019-10-31	0.33	0.33	0.33	0.33	+1.54%	1	10,000	3,300
2019-10-30	0.33	0.325	0.34	0.325	-2.99%	7	80,000	26,300
2019-10-29	0.335	0.335	0.335	0.335	+3.08%	1	10,000	3,350
2019-10-25	0.325	0.325	0.33	0.325	-1.52%	6	80,000	26,200
2019-10-24	0.335	0.33	0.335	0.33	-2.94%	6	80,000	26,450
2019-10-21	0.345	0.34	0.345	0.33	0.00%	4	40,000	13,550
2019-10-18	0.34	0.34	0.34	0.335	0.00%	6	130,000	43,950
2019-10-17	0.335	0.34	0.34	0.33	+1.49%	13	280,000	94,950
2019-10-16	0.335	0.335	0.335	0.325	+1.52%	27	770,000	254,800
2019-10-15	0.33	0.33	0.33	0.33	0.00%	4	100,000	33,000
2019-10-14	0.325	0.33	0.33	0.325	+1.54%	5	220,000	72,550
2019-10-11	0.32	0.325	0.33	0.32	0.00%	6	600,000	196,850
2019-10-10	0.33	0.325	0.33	0.32	0.00%	7	460,000	149,600
2019-10-09	0.32	0.325	0.325	0.315	0.00%	17	260,000	83,000
2019-10-08	0.33	0.325	0.33	0.315	-1.52%	33	730,000	233,900
2019-10-07	0.33	0.33	0.33	0.33	-1.49%	7	80,000	26,400
2019-10-04	0.34	0.335	0.345	0.335	0.00%	9	510,000	173,500
2019-10-03	0.335	0.335	0.345	0.33	0.00%	17	640,000	214,350
2019-10-02	0.35	0.335	0.365	0.335	-2.90%	46	780,000	273,950
2019-10-01	0.33	0.345	0.355	0.325	+4.55%	62	1,130,000	385,950
2019-09-30	0.335	0.33	0.335	0.33	0.00%	4	60,000	20,000
2019-09-27	0.33	0.33	0.335	0.33	0.00%	3	80,000	26,450
2019-09-26	0.33	0.33	0.335	0.33	-1.49%	14	310,000	102,350
2019-09-25	0.355	0.335	0.355	0.325	-5.63%	100	1,720,000	574,600
2019-09-24	0.33	0.355	0.38	0.325	+7.58%	186	4,080,000	1,440,600
2019-09-23	0.35	0.33	0.35	0.33	-5.71%	69	1,210,000	403,550
2019-09-20	0.33	0.35	0.445	0.33	+6.06%	494	10,290,000	4,020,150
2019-09-19	0.345	0.33	0.41	0.32	-4.35%	153	3,530,000	1,283,950
2019-09-09	0.315	0.345	0.345	0.315	+7.81%	12	120,000	40,100
2019-09-04	0.325	0.32	0.325	0.305	-1.54%	9	120,000	37,950
2019-09-03	0.315	0.325	0.325	0.315	+1.56%	3	50,000	15,850
2019-09-02	0.32	0.32	0.32	0.32	+1.59%	2	20,000	6,400
2019-08-30	0.315	0.315	0.315	0.315	0.00%	2	40,000	12,600
2019-08-29	0.315	0.315	0.315	0.315	0.00%	1	20,000	6,300
2019-08-27	0.315	0.315	0.315	0.315	0.00%	1	10,000	3,150
2019-08-26	0.315	0.315	0.315	0.315	0.00%	1	20,000	6,300
2019-08-21	0.31	0.315	0.315	0.31	-1.56%	5	80,000	25,100
2019-08-20	0.32	0.32	0.32	0.32	+1.59%	2	20,000	6,400
2019-08-15	0.315	0.315	0.315	0.305	0.00%	5	50,000	15,550
2019-08-14	0.315	0.315	0.315	0.315	-1.56%	3	50,000	15,750
2019-08-12	0.32	0.32	0.32	0.32	-3.03%	2	20,000	6,400
2019-08-09	0.315	0.33	0.335	0.31	+4.76%	15	170,000	54,300
2019-08-08	0.315	0.315	0.315	0.315	-1.56%	1	10,000	3,150
2019-08-06	0.32	0.32	0.32	0.32	+1.59%	3	30,000	9,600
2019-08-02	0.33	0.315	0.33	0.315	-3.08%	6	80,000	25,850
2019-07-29	0.325	0.325	0.325	0.325	+1.56%	3	50,000	16,250
2019-07-24	0.32	0.32	0.32	0.32	0.00%	1	10,000	3,200
2019-07-19	0.32	0.32	0.32	0.32	0.00%	1	10,000	3,200
2019-07-18	0.32	0.32	0.32	0.295	-1.54%	19	310,000	96,050
2019-07-17	0.32	0.325	0.325	0.315	0.00%	12	180,000	57,700
2019-07-16	0.32	0.325	0.325	0.32	0.00%	6	60,000	19,350
2019-07-15	0.33	0.325	0.33	0.325	+1.56%	2	40,000	13,150
2019-07-12	0.315	0.32	0.325	0.315	0.00%	6	70,000	22,550
2019-07-11	0.315	0.32	0.325	0.31	0.00%	16	230,000	72,450
2019-07-10	0.32	0.32	0.32	0.32	0.00%	4	130,000	41,600
2019-07-09	0.32	0.32	0.32	0.32	-4.48%	1	20,000	6,400
2019-07-08	0.34	0.335	0.34	0.32	+3.08%	8	250,000	83,750
2019-07-05	0.33	0.325	0.33	0.325	-2.99%	4	130,000	42,800
2019-07-03	0.33	0.335	0.34	0.33	+1.52%	10	200,000	66,750
2019-07-02	0.33	0.33	0.33	0.33	+1.54%	2	20,000	6,600
2019-07-01	0.325	0.325	0.325	0.325	+1.56%	2	20,000	6,500
2019-06-26	0.32	0.32	0.32	0.32	0.00%	2	20,000	6,400
2019-06-24	0.315	0.32	0.32	0.315	0.00%	6	110,000	34,850
2019-06-21	0.32	0.32	0.32	0.32	0.00%	1	10,000	3,200
2019-06-20	0.32	0.32	0.325	0.315	-1.54%	10	140,000	45,050
2019-06-19	0.325	0.325	0.325	0.32	-1.52%	3	30,000	9,700
2019-06-17	0.32	0.33	0.33	0.32	+1.54%	5	50,000	16,250
2019-06-14	0.325	0.325	0.33	0.325	+1.56%	9	140,000	45,700
2019-06-13	0.325	0.32	0.325	0.32	-4.48%	12	290,000	93,850
2019-06-11	0.335	0.335	0.335	0.335	0.00%	1	10,000	3,350
2019-06-10	0.335	0.335	0.335	0.335	+1.52%	1	10,000	3,350
2019-06-07	0.33	0.33	0.33	0.33	+1.54%	1	10,000	3,300
2019-06-06	0.325	0.325	0.33	0.315	-1.52%	10	160,000	51,750
2019-06-05	0.335	0.33	0.335	0.325	+1.54%	7	150,000	49,000
2019-06-04	0.325	0.325	0.335	0.325	-1.52%	9	130,000	42,750
2019-06-03	0.33	0.33	0.33	0.325	-1.49%	10	160,000	52,550
2019-05-31	0.33	0.335	0.335	0.33	-1.47%	5	60,000	19,900
2019-05-30	0.34	0.34	0.34	0.335	+1.49%	6	90,000	30,350
2019-05-29	0.335	0.335	0.335	0.33	-2.90%	18	210,000	69,650
2019-05-28	0.345	0.345	0.345	0.345	0.00%	3	50,000	17,250
2019-05-27	0.345	0.345	0.345	0.345	+1.47%	1	30,000	10,350
2019-05-24	0.34	0.34	0.34	0.33	-1.45%	6	80,000	26,950
2019-05-23	0.345	0.345	0.345	0.345	+2.99%	2	20,000	6,900
2019-05-22	0.335	0.335	0.335	0.335	0.00%	2	20,000	6,700
2019-05-20	0.335	0.335	0.335	0.335	-1.47%	1	10,000	3,350
2019-05-17	0.335	0.34	0.34	0.335	0.00%	7	220,000	74,450
2019-05-15	0.34	0.34	0.355	0.34	-1.45%	6	60,000	20,850
2019-05-14	0.345	0.345	0.345	0.345	-1.43%	1	10,000	3,450
2019-05-13	0.35	0.35	0.35	0.35	+2.94%	6	110,000	38,500
2019-05-10	0.335	0.34	0.35	0.335	-2.86%	10	160,000	54,350
2019-05-08	0.35	0.35	0.35	0.35	+1.45%	1	20,000	7,000
2019-05-07	0.33	0.345	0.345	0.33	0.00%	7	100,000	33,550
2019-05-06	0.335	0.345	0.35	0.335	-1.43%	9	290,000	100,300
2019-04-30	0.35	0.35	0.35	0.35	+4.48%	1	10,000	3,500
2019-04-29	0.33	0.335	0.345	0.33	0.00%	7	170,000	56,450
2019-04-26	0.355	0.335	0.355	0.33	-4.29%	18	260,000	89,400
2019-04-24	0.355	0.35	0.355	0.35	-4.11%	8	100,000	35,050
2019-04-23	0.355	0.365	0.365	0.355	+2.82%	2	20,000	7,200
2019-04-22	0.345	0.355	0.355	0.33	-1.39%	16	200,000	68,200
2019-04-19	0.36	0.36	0.36	0.35	+2.86%	7	160,000	56,400
2019-04-18	0.35	0.35	0.35	0.35	0.00%	1	10,000	3,500
2019-04-17	0.35	0.35	0.35	0.35	+1.45%	5	220,000	77,000
2019-04-16	0.345	0.345	0.35	0.345	-2.82%	9	140,000	48,550
2019-04-15	0.36	0.355	0.36	0.355	-2.74%	4	40,000	14,300
2019-04-12	0.365	0.365	0.365	0.345	+2.82%	7	100,000	35,950
2019-04-11	0.355	0.355	0.36	0.35	0.00%	12	300,000	105,500
2019-04-10	0.38	0.355	0.445	0.35	-2.74%	211	3,990,000	1,562,750
2019-04-09	0.345	0.365	0.39	0.34	+10.61%	101	2,460,000	890,100
2019-04-08	0.335	0.33	0.34	0.325	+1.54%	8	150,000	50,450
2019-04-05	0.33	0.325	0.34	0.32	+1.56%	25	330,000	107,900
2019-04-04	0.33	0.32	0.33	0.315	-4.48%	16	270,000	86,850
2019-04-03	0.335	0.335	0.335	0.33	0.00%	9	180,000	60,050
2019-04-02	0.33	0.335	0.335	0.325	-1.47%	6	60,000	19,750
2019-04-01	0.335	0.34	0.34	0.325	0.00%	16	270,000	89,750
2019-03-29	0.36	0.34	0.36	0.33	-4.23%	35	700,000	237,600
2019-03-28	0.37	0.355	0.39	0.35	+2.90%	205	4,230,000	1,551,200
2019-03-27	0.35	0.345	0.355	0.34	-1.43%	11	250,000	86,450
2019-03-26	0.36	0.35	0.375	0.35	0.00%	19	720,000	254,850
2019-03-25	0.36	0.35	0.36	0.35	+2.94%	17	580,000	204,250
2019-03-22	0.34	0.34	0.375	0.34	+1.49%	31	550,000	195,700
2019-03-21	0.335	0.335	0.335	0.335	0.00%	1	20,000	6,700
2019-03-20	0.335	0.335	0.335	0.335	+1.52%	1	10,000	3,350
2019-03-19	0.33	0.33	0.33	0.33	+1.54%	3	30,000	9,900
2019-03-18	0.325	0.325	0.325	0.325	+1.56%	3	70,000	22,750
2019-03-15	0.315	0.32	0.33	0.315	-1.54%	12	130,000	41,550
2019-03-14	0.315	0.325	0.325	0.315	0.00%	14	160,000	50,750
2019-03-13	0.335	0.325	0.335	0.325	+3.17%	5	70,000	23,100
2019-03-11	0.315	0.315	0.32	0.315	-1.56%	4	50,000	15,900
2019-03-07	0.33	0.32	0.33	0.315	-3.03%	10	150,000	48,300
2019-03-06	0.37	0.33	0.375	0.325	-1.49%	79	2,030,000	696,150
2019-03-05	0.34	0.335	0.445	0.33	0.00%	169	3,290,000	1,291,250
2019-03-04	0.335	0.335	0.335	0.335	-2.90%	1	10,000	3,350
2019-03-01	0.345	0.345	0.345	0.345	-1.43%	1	10,000	3,450
2019-02-27	0.35	0.35	0.35	0.345	0.00%	6	90,000	31,250
2019-02-25	0.35	0.35	0.35	0.35	-2.78%	3	50,000	17,500
2019-02-21	0.36	0.36	0.365	0.36	+1.41%	3	70,000	25,350
2019-02-20	0.38	0.355	0.425	0.355	+1.43%	104	1,560,000	606,900
2019-02-19	0.355	0.35	0.37	0.345	-7.89%	12	170,000	60,050
2019-02-18	0.37	0.38	0.38	0.37	+8.57%	8	120,000	44,900
2019-02-15	0.35	0.35	0.35	0.35	0.00%	1	10,000	3,500
2019-02-14	0.35	0.35	0.35	0.35	-1.41%	1	10,000	3,500
2019-02-12	0.355	0.355	0.355	0.355	0.00%	2	20,000	7,100
2019-02-11	0.355	0.355	0.355	0.355	-2.74%	4	70,000	24,850
2019-02-08	0.36	0.365	0.37	0.355	-6.41%	10	140,000	50,450
2019-02-07	0.385	0.39	0.39	0.38	+6.85%	8	170,000	65,100
2019-02-06	0.37	0.365	0.38	0.355	-1.35%	24	380,000	137,950
2019-02-05	0.365	0.37	0.37	0.35	0.00%	26	440,000	158,050
2019-02-04	0.375	0.37	0.375	0.37	-2.63%	2	30,000	11,200
2019-01-29	0.38	0.38	0.38	0.38	+4.40%	1	10,000	3,800
2019-01-28	0.386	0.364	0.386	0.364	-4.21%	7	90,000	33,160
2019-01-25	0.418	0.38	0.418	0.36	-7.32%	22	250,000	92,780
2019-01-24	0.41	0.41	0.418	0.402	0.00%	13	270,000	110,520
2019-01-18	0.416	0.41	0.416	0.4	+2.50%	3	30,000	12,260
2019-01-17	0.39	0.4	0.4	0.39	-3.38%	4	40,000	15,800
2019-01-16	0.414	0.414	0.414	0.414	+0.98%	1	10,000	4,140
2019-01-14	0.41	0.41	0.41	0.41	-1.91%	1	20,000	8,200
2019-01-09	0.42	0.418	0.42	0.398	+8.85%	8	80,000	32,600
2019-01-03	0.372	0.384	0.424	0.37	0.00%	5	50,000	19,400

Архив котировок акции RTSB по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014