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)
2020-12-30	0.485	0.48	0.49	0.48	-2.04%	16	350,000	168,600
2020-12-29	0.49	0.49	0.495	0.48	0.00%	18	730,000	354,900
2020-12-28	0.49	0.49	0.49	0.485	-1.01%	12	860,000	419,450
2020-12-25	0.5	0.495	0.5	0.475	+1.02%	41	1,440,000	699,500
2020-12-24	0.5	0.49	0.505	0.48	-2.97%	24	870,000	427,900
2020-12-23	0.51	0.505	0.51	0.5	-0.98%	23	1,420,000	715,550
2020-12-22	0.51	0.51	0.51	0.5	-0.97%	19	1,320,000	668,650
2020-12-21	0.515	0.515	0.515	0.51	-0.96%	10	890,000	456,150
2020-12-18	0.52	0.52	0.52	0.515	+0.97%	8	660,000	341,700
2020-12-17	0.51	0.515	0.52	0.51	+0.98%	10	370,000	191,050
2020-12-16	0.51	0.51	0.515	0.51	-0.97%	8	280,000	142,950
2020-12-15	0.51	0.515	0.515	0.505	+0.98%	13	600,000	304,550
2020-12-14	0.51	0.51	0.515	0.51	-0.97%	4	50,000	25,550
2020-12-11	0.515	0.515	0.515	0.51	-0.96%	14	280,000	143,700
2020-12-10	0.51	0.52	0.52	0.51	0.00%	6	350,000	181,800
2020-12-09	0.54	0.52	0.54	0.515	-1.89%	21	860,000	446,750
2020-12-08	0.525	0.53	0.55	0.525	+0.95%	17	560,000	297,900
2020-12-07	0.53	0.525	0.535	0.52	-0.94%	29	880,000	463,000
2020-12-04	0.52	0.53	0.53	0.515	+0.95%	51	1,380,000	717,450
2020-12-03	0.53	0.525	0.53	0.52	-0.94%	13	270,000	141,150
2020-12-02	0.525	0.53	0.53	0.525	+0.95%	15	1,300,000	686,050
2020-12-01	0.54	0.525	0.54	0.525	-0.94%	14	1,240,000	654,600
2020-11-30	0.53	0.53	0.535	0.525	0.00%	20	1,100,000	583,000
2020-11-27	0.535	0.53	0.535	0.525	-0.93%	9	800,000	422,400
2020-11-26	0.53	0.535	0.535	0.525	0.00%	8	810,000	429,200
2020-11-25	0.53	0.535	0.535	0.53	+0.94%	5	770,000	409,850
2020-11-24	0.53	0.53	0.54	0.525	-0.93%	18	650,000	345,100
2020-11-23	0.525	0.535	0.545	0.525	-0.93%	20	750,000	400,150
2020-11-20	0.525	0.54	0.54	0.52	+2.86%	12	190,000	100,750
2020-11-19	0.535	0.525	0.535	0.52	-0.94%	18	290,000	152,200
2020-11-18	0.54	0.53	0.545	0.53	-0.93%	14	980,000	524,550
2020-11-17	0.53	0.535	0.535	0.53	-1.83%	8	920,000	489,950
2020-11-16	0.545	0.545	0.545	0.53	+1.87%	12	890,000	478,650
2020-11-13	0.53	0.535	0.545	0.525	+0.94%	15	860,000	459,950
2020-11-12	0.53	0.53	0.535	0.52	+0.95%	13	800,000	421,900
2020-11-11	0.525	0.525	0.53	0.52	-0.94%	14	330,000	173,200
2020-11-10	0.53	0.53	0.54	0.53	+0.95%	21	970,000	517,900
2020-11-09	0.545	0.525	0.545	0.525	-3.67%	25	710,000	381,600
2020-11-06	0.535	0.545	0.565	0.535	+2.83%	32	530,000	293,750
2020-11-05	0.53	0.53	0.54	0.515	+0.95%	40	1,000,000	528,000
2020-11-03	0.535	0.525	0.54	0.525	-0.94%	10	130,000	69,150
2020-11-02	0.525	0.53	0.53	0.515	+0.95%	8	180,000	93,950
2020-10-30	0.515	0.525	0.53	0.51	-1.87%	17	220,000	114,200
2020-10-29	0.53	0.535	0.545	0.505	+4.90%	29	500,000	262,050
2020-10-28	0.53	0.51	0.535	0.51	-5.56%	13	290,000	151,150
2020-10-27	0.525	0.54	0.54	0.52	0.00%	21	450,000	236,200
2020-10-26	0.545	0.54	0.545	0.52	0.00%	14	300,000	159,750
2020-10-23	0.53	0.54	0.55	0.525	+2.86%	26	370,000	199,300
2020-10-22	0.54	0.525	0.54	0.52	-2.78%	15	330,000	174,150
2020-10-21	0.53	0.54	0.54	0.525	0.00%	11	170,000	90,400
2020-10-20	0.53	0.54	0.54	0.515	+0.93%	31	460,000	242,500
2020-10-19	0.53	0.535	0.535	0.53	+0.94%	7	180,000	96,100
2020-10-16	0.53	0.53	0.53	0.53	-0.93%	1	10,000	5,300
2020-10-15	0.54	0.535	0.545	0.53	-2.73%	20	360,000	192,250
2020-10-14	0.555	0.55	0.555	0.545	-1.79%	5	60,000	32,850
2020-10-13	0.535	0.56	0.56	0.53	+4.67%	33	820,000	443,600
2020-10-12	0.55	0.535	0.55	0.535	-0.93%	15	470,000	252,350
2020-10-09	0.56	0.54	0.57	0.53	-0.92%	13	190,000	103,000
2020-10-08	0.55	0.545	0.56	0.535	-1.80%	14	180,000	98,200
2020-10-07	0.555	0.555	0.555	0.555	0.00%	3	50,000	27,750
2020-10-06	0.565	0.555	0.585	0.535	+0.91%	67	1,060,000	586,650
2020-10-05	0.575	0.55	0.575	0.545	-2.65%	27	380,000	213,550
2020-10-02	0.51	0.565	0.7	0.51	+10.78%	264	4,490,000	2,606,900
2020-10-01	0.515	0.51	0.53	0.5	-0.97%	37	630,000	326,050
2020-09-30	0.525	0.515	0.525	0.5	-3.74%	31	390,000	200,350
2020-09-29	0.525	0.535	0.535	0.52	+0.94%	14	200,000	105,000
2020-09-28	0.535	0.53	0.54	0.525	-2.75%	26	390,000	207,300
2020-09-25	0.565	0.545	0.565	0.525	-3.54%	69	1,010,000	542,900
2020-09-24	0.585	0.565	0.585	0.56	-1.74%	12	240,000	135,500
2020-09-23	0.58	0.575	0.61	0.55	-0.86%	76	1,610,000	934,450
2020-09-22	0.575	0.58	0.595	0.57	-0.85%	10	400,000	230,700
2020-09-21	0.595	0.585	0.665	0.575	0.00%	78	870,000	534,750
2020-09-18	0.575	0.585	0.585	0.51	+0.86%	70	1,220,000	688,300
2020-09-17	0.58	0.58	0.6	0.575	-1.69%	28	650,000	378,600
2020-09-16	0.585	0.59	0.595	0.585	-1.67%	20	820,000	482,100
2020-09-15	0.595	0.6	0.6	0.595	0.00%	2	60,000	35,750
2020-09-14	0.62	0.6	0.625	0.59	0.00%	37	580,000	348,800
2020-09-11	0.61	0.6	0.615	0.595	-1.64%	28	370,000	224,650
2020-09-10	0.6	0.61	0.63	0.595	-0.81%	49	700,000	427,800
2020-09-09	0.61	0.615	0.66	0.6	+1.65%	132	2,110,000	1,334,650
2020-09-08	0.59	0.605	0.625	0.58	+1.68%	60	990,000	598,000
2020-09-07	0.595	0.595	0.6	0.585	+4.39%	16	180,000	106,550
2020-09-04	0.605	0.57	0.605	0.565	-5.79%	61	830,000	481,900
2020-09-03	0.65	0.605	0.65	0.56	-8.33%	75	1,740,000	1,087,850
2020-09-02	0.665	0.66	0.68	0.66	-1.49%	12	150,000	99,950
2020-09-01	0.71	0.67	0.71	0.67	-1.47%	25	440,000	297,350
2020-08-31	0.675	0.68	0.71	0.665	+2.26%	49	790,000	546,900
2020-08-28	0.675	0.665	0.685	0.58	-2.92%	93	1,390,000	904,300
2020-08-27	0.725	0.685	0.725	0.65	-2.84%	112	1,760,000	1,201,400
2020-08-26	0.74	0.705	0.775	0.705	-5.37%	165	2,610,000	1,938,450
2020-08-25	0.755	0.745	0.77	0.74	-3.25%	80	1,270,000	959,950
2020-08-24	0.8	0.77	0.8	0.735	-1.91%	162	2,790,000	2,129,450
2020-08-21	0.725	0.785	0.86	0.72	+6.80%	455	7,200,000	5,805,550
2020-08-20	0.8	0.735	0.8	0.725	-8.70%	147	2,540,000	1,907,450
2020-08-19	0.71	0.805	0.945	0.655	+13.38%	1938	41,020,000	32,706,450
2020-08-18	0.63	0.71	0.825	0.58	+17.36%	2604	58,810,000	43,162,150
2020-08-17	0.595	0.605	0.655	0.575	+0.83%	416	7,920,000	4,840,450
2020-08-14	0.615	0.6	0.615	0.56	-1.64%	128	2,560,000	1,476,050
2020-08-13	0.65	0.61	0.65	0.58	-3.94%	174	4,220,000	2,548,650
2020-08-12	0.57	0.635	0.7	0.54	+11.40%	804	17,550,000	11,314,700
2020-08-11	0.54	0.57	0.69	0.535	+6.54%	1097	21,540,000	13,161,350
2020-08-10	0.525	0.535	0.585	0.5	+3.88%	301	5,390,000	2,953,650
2020-08-07	0.54	0.515	0.585	0.505	-9.65%	193	3,520,000	1,861,250
2020-08-06	0.59	0.57	0.78	0.455	-6.56%	1189	25,310,000	15,260,350
2020-08-05	0.46	0.61	0.64	0.46	+32.61%	696	25,150,000	14,420,000
2020-08-04	0.435	0.46	0.475	0.43	+5.75%	62	1,430,000	631,900
2020-08-03	0.45	0.435	0.46	0.43	-3.33%	42	750,000	329,550
2020-07-31	0.475	0.45	0.51	0.43	-3.23%	220	4,810,000	2,267,400
2020-07-30	0.43	0.465	0.565	0.42	+14.81%	535	14,050,000	7,192,600
2020-07-29	0.405	0.405	0.425	0.4	0.00%	76	8,670,000	3,630,350
2020-07-28	0.4	0.405	0.44	0.395	0.00%	165	12,020,000	5,060,550
2020-07-27	0.405	0.405	0.42	0.39	-1.22%	158	19,770,000	8,111,250
2020-07-24	0.4	0.41	0.43	0.39	-1.20%	95	6,550,000	2,727,500
2020-07-23	0.38	0.415	0.445	0.38	+7.79%	93	5,920,000	2,472,150
2020-07-22	0.37	0.385	0.405	0.365	+4.05%	107	7,940,000	3,098,200
2020-07-21	0.37	0.37	0.37	0.37	0.00%	4	40,000	14,800
2020-07-20	0.37	0.37	0.37	0.37	-1.33%	2	20,000	7,400
2020-07-17	0.375	0.375	0.375	0.375	0.00%	4	100,000	37,500
2020-07-16	0.375	0.375	0.38	0.375	0.00%	9	290,000	108,800
2020-07-15	0.38	0.375	0.38	0.365	-1.32%	33	490,000	182,200
2020-07-14	0.385	0.38	0.39	0.38	-2.56%	12	230,000	87,950
2020-07-13	0.395	0.39	0.395	0.38	-2.50%	36	570,000	220,450
2020-07-10	0.395	0.4	0.41	0.39	+2.56%	32	680,000	271,900
2020-07-09	0.39	0.39	0.395	0.39	-1.27%	21	350,000	137,000
2020-07-08	0.405	0.395	0.41	0.39	0.00%	98	2,310,000	923,250
2020-07-07	0.395	0.395	0.43	0.39	-1.25%	207	9,100,000	3,736,400
2020-07-06	0.39	0.4	0.43	0.385	+1.27%	142	3,090,000	1,246,200
2020-07-03	0.39	0.395	0.4	0.39	+1.28%	10	170,000	67,050
2020-07-02	0.385	0.39	0.41	0.375	+2.63%	170	9,660,000	3,886,950
2020-06-30	0.405	0.38	0.405	0.375	-7.32%	101	1,500,000	577,950
2020-06-29	0.395	0.41	0.41	0.375	+1.23%	90	1,410,000	551,300
2020-06-26	0.43	0.405	0.43	0.39	-3.57%	79	1,230,000	496,700
2020-06-25	0.41	0.42	0.45	0.37	-2.33%	459	10,850,000	4,425,850
2020-06-23	0.45	0.43	0.45	0.39	0.00%	186	7,490,000	3,113,800
2020-06-22	0.44	0.43	0.475	0.415	+3.61%	95	1,330,000	585,200
2020-06-19	0.42	0.415	0.53	0.4	-2.35%	340	9,740,000	4,415,400
2020-06-18	0.36	0.425	0.44	0.36	+21.43%	247	5,890,000	2,372,700
2020-06-17	0.355	0.35	0.385	0.35	-2.78%	60	3,410,000	1,266,000
2020-06-16	0.355	0.36	0.36	0.355	+2.86%	3	40,000	14,250
2020-06-15	0.35	0.35	0.355	0.35	-2.78%	3	60,000	21,150
2020-06-11	0.355	0.36	0.36	0.35	-4.00%	13	260,000	91,700
2020-06-10	0.35	0.375	0.4	0.34	+5.63%	132	3,350,000	1,222,850
2020-06-09	0.34	0.355	0.41	0.34	+4.41%	151	3,030,000	1,117,200
2020-06-08	0.34	0.34	0.34	0.335	0.00%	6	90,000	30,450
2020-06-05	0.34	0.34	0.34	0.34	-1.45%	5	130,000	44,200
2020-06-03	0.34	0.345	0.35	0.335	+1.47%	19	290,000	98,800
2020-06-02	0.335	0.34	0.34	0.335	+1.49%	2	30,000	10,100
2020-06-01	0.345	0.335	0.345	0.335	-2.90%	11	200,000	67,900
2020-05-29	0.34	0.345	0.35	0.335	0.00%	29	500,000	170,650
2020-05-28	0.35	0.345	0.35	0.345	-1.43%	2	20,000	6,950
2020-05-27	0.34	0.35	0.35	0.34	+1.45%	19	350,000	119,950
2020-05-26	0.345	0.345	0.35	0.34	-1.43%	11	150,000	51,800
2020-05-25	0.345	0.35	0.35	0.335	0.00%	16	240,000	82,550
2020-05-22	0.345	0.35	0.36	0.345	0.00%	14	170,000	59,550
2020-05-21	0.37	0.35	0.37	0.35	-5.41%	19	280,000	99,050
2020-05-20	0.365	0.37	0.37	0.365	+1.37%	2	30,000	11,000
2020-05-19	0.37	0.365	0.37	0.365	0.00%	8	90,000	33,000
2020-05-18	0.365	0.365	0.365	0.36	0.00%	6	60,000	21,750
2020-05-15	0.365	0.365	0.365	0.365	-1.35%	2	20,000	7,300
2020-05-14	0.365	0.37	0.37	0.365	0.00%	4	70,000	25,600
2020-05-13	0.36	0.37	0.37	0.355	+1.37%	15	200,000	71,750
2020-05-12	0.37	0.365	0.37	0.36	-3.95%	31	480,000	175,450
2020-05-08	0.43	0.38	0.43	0.355	-13.64%	316	5,550,000	2,083,500
2020-05-07	0.325	0.44	0.445	0.325	+37.50%	752	18,970,000	8,013,350
2020-05-06	0.315	0.32	0.32	0.315	0.00%	8	130,000	41,050
2020-05-05	0.32	0.32	0.325	0.32	+1.59%	5	60,000	19,250
2020-05-04	0.315	0.315	0.335	0.315	+1.61%	28	720,000	233,950
2020-04-30	0.31	0.31	0.31	0.31	-3.13%	1	10,000	3,100
2020-04-29	0.32	0.32	0.32	0.32	0.00%	2	20,000	6,400
2020-04-28	0.325	0.32	0.325	0.32	+3.23%	2	20,000	6,450
2020-04-27	0.31	0.31	0.335	0.305	0.00%	41	650,000	207,900
2020-04-24	0.31	0.31	0.31	0.31	+1.64%	2	20,000	6,200
2020-04-23	0.3	0.305	0.305	0.3	0.00%	6	110,000	33,400
2020-04-22	0.3	0.305	0.31	0.3	0.00%	9	110,000	33,900
2020-04-21	0.315	0.305	0.315	0.29	-3.17%	38	650,000	195,150
2020-04-20	0.32	0.315	0.325	0.315	0.00%	7	150,000	47,900
2020-04-15	0.325	0.315	0.325	0.31	-5.97%	13	140,000	44,250
2020-04-14	0.33	0.335	0.345	0.32	+3.08%	13	190,000	63,950
2020-04-10	0.32	0.325	0.325	0.32	0.00%	4	40,000	12,850
2020-04-07	0.315	0.325	0.33	0.315	-1.52%	9	180,000	58,400
2020-04-06	0.32	0.33	0.33	0.32	+6.45%	4	40,000	13,050
2020-04-03	0.315	0.31	0.315	0.31	-1.59%	2	30,000	9,400
2020-04-02	0.325	0.315	0.325	0.315	+5.00%	3	40,000	12,900
2020-03-31	0.3	0.3	0.345	0.3	+3.45%	56	1,800,000	604,700
2020-03-27	0.3	0.29	0.3	0.29	0.00%	4	40,000	11,700
2020-03-26	0.29	0.29	0.29	0.29	-1.69%	1	10,000	2,900
2020-03-25	0.285	0.295	0.3	0.28	-3.28%	21	340,000	98,200
2020-03-24	0.29	0.305	0.31	0.28	+3.39%	23	360,000	105,900
2020-03-20	0.27	0.295	0.295	0.27	+9.26%	4	40,000	11,500
2020-03-19	0.27	0.27	0.27	0.27	+1.89%	1	40,000	10,800
2020-03-18	0.28	0.265	0.28	0.265	-1.85%	2	20,000	5,450
2020-03-17	0.305	0.27	0.305	0.27	0.00%	7	150,000	41,850
2020-03-16	0.265	0.27	0.27	0.255	-5.26%	9	240,000	63,500
2020-03-13	0.295	0.285	0.3	0.25	-6.56%	16	210,000	56,950
2020-03-12	0.3	0.305	0.305	0.27	0.00%	15	320,000	92,350
2020-03-11	0.31	0.305	0.31	0.305	+1.67%	6	140,000	43,050
2020-03-10	0.31	0.3	0.32	0.3	-6.25%	27	420,000	128,050
2020-03-06	0.33	0.32	0.33	0.32	-4.48%	11	440,000	144,850
2020-03-05	0.335	0.335	0.335	0.33	0.00%	6	90,000	30,050
2020-03-04	0.33	0.335	0.335	0.33	0.00%	4	150,000	49,700
2020-03-03	0.335	0.335	0.335	0.335	+1.52%	3	100,000	33,500
2020-03-02	0.33	0.33	0.33	0.32	+3.13%	17	250,000	81,900
2020-02-28	0.325	0.32	0.33	0.32	-5.88%	13	210,000	67,550
2020-02-27	0.34	0.34	0.34	0.33	0.00%	24	430,000	145,450
2020-02-26	0.35	0.34	0.35	0.325	-2.86%	51	1,130,000	377,200
2020-02-25	0.35	0.35	0.35	0.345	-1.41%	10	140,000	48,700
2020-02-21	0.375	0.355	0.375	0.345	-2.74%	43	1,110,000	395,350
2020-02-20	0.34	0.365	0.37	0.34	+7.35%	67	1,500,000	533,400
2020-02-19	0.335	0.34	0.34	0.335	0.00%	11	280,000	94,600
2020-02-18	0.34	0.34	0.355	0.335	0.00%	42	710,000	244,650
2020-02-17	0.34	0.34	0.35	0.335	-1.45%	36	700,000	239,000
2020-02-14	0.34	0.345	0.385	0.34	+2.99%	176	3,280,000	1,186,950
2020-02-13	0.34	0.335	0.345	0.335	+1.52%	21	280,000	95,350
2020-02-12	0.335	0.33	0.345	0.33	0.00%	34	630,000	211,800
2020-02-11	0.33	0.33	0.33	0.33	0.00%	10	390,000	128,700
2020-02-07	0.33	0.33	0.33	0.32	-1.49%	55	1,290,000	420,150
2020-02-05	0.34	0.335	0.34	0.33	-1.47%	9	130,000	43,600
2020-02-04	0.33	0.34	0.34	0.33	+3.03%	7	80,000	26,650
2020-02-03	0.33	0.33	0.34	0.33	-1.49%	10	130,000	43,350
2020-01-31	0.335	0.335	0.345	0.335	+1.52%	11	130,000	44,200
2020-01-30	0.33	0.33	0.33	0.33	-1.49%	2	20,000	6,600
2020-01-29	0.335	0.335	0.335	0.335	0.00%	2	40,000	13,400
2020-01-28	0.335	0.335	0.335	0.33	-1.47%	5	130,000	43,400
2020-01-27	0.34	0.34	0.34	0.335	0.00%	6	80,000	27,050
2020-01-24	0.335	0.34	0.34	0.335	0.00%	4	50,000	16,800
2020-01-23	0.34	0.34	0.34	0.34	0.00%	1	10,000	3,400
2020-01-22	0.345	0.34	0.345	0.34	0.00%	8	100,000	34,200
2020-01-21	0.34	0.34	0.34	0.33	-2.86%	31	420,000	141,100
2020-01-17	0.345	0.35	0.35	0.345	+1.45%	2	20,000	6,950
2020-01-16	0.34	0.345	0.345	0.335	-1.43%	47	1,600,000	539,000
2020-01-15	0.34	0.35	0.355	0.34	+2.94%	23	380,000	131,200
2020-01-14	0.34	0.34	0.34	0.335	0.00%	7	140,000	47,100
2020-01-13	0.34	0.34	0.34	0.34	0.00%	2	50,000	17,000
2020-01-10	0.345	0.34	0.345	0.34	-1.45%	11	250,000	85,500
2020-01-09	0.345	0.345	0.345	0.345	+1.47%	2	30,000	10,350
2020-01-08	0.34	0.34	0.34	0.34	-2.86%	3	50,000	17,000
2020-01-06	0.345	0.35	0.355	0.345	+4.48%	13	210,000	73,300
2020-01-03	0.345	0.335	0.345	0.33	0.00%	11	120,000	40,750

Архив котировок акции RTSB по годам

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