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)
2021-12-30	0.65	0.652	0.68	0.65	+0.31%	44	168,000	110,918
2021-12-29	0.66	0.65	0.7	0.64	0.00%	101	625,000	422,650
2021-12-28	0.654	0.65	0.662	0.644	0.00%	50	231,000	151,048
2021-12-27	0.658	0.65	0.658	0.638	+1.56%	44	172,000	111,912
2021-12-24	0.634	0.64	0.66	0.63	+1.59%	35	82,000	53,082
2021-12-23	0.632	0.63	0.716	0.6	-1.56%	213	1,220,000	809,148
2021-12-22	0.616	0.64	0.66	0.616	+3.90%	73	243,000	156,736
2021-12-21	0.618	0.616	0.618	0.558	-0.32%	41	127,000	76,070
2021-12-20	0.62	0.618	0.62	0.612	-1.28%	14	16,000	9,856
2021-12-17	0.634	0.626	0.634	0.622	-2.19%	7	7,000	4,388
2021-12-16	0.636	0.64	0.65	0.626	+1.91%	19	33,000	20,960
2021-12-15	0.64	0.628	0.666	0.61	+3.97%	104	319,000	204,952
2021-12-14	0.624	0.604	0.624	0.48	-3.82%	58	159,000	93,690
2021-12-13	0.65	0.628	0.65	0.614	-3.09%	42	202,000	126,276
2021-12-10	0.66	0.648	0.67	0.632	-1.22%	29	161,000	104,390
2021-12-09	0.658	0.656	0.68	0.638	-0.91%	71	363,000	236,432
2021-12-08	0.66	0.662	0.74	0.656	0.00%	283	1,401,000	983,662
2021-12-07	0.66	0.662	0.726	0.622	+9.60%	220	1,026,000	703,018
2021-12-06	0.668	0.604	0.668	0.604	-8.21%	63	163,000	102,396
2021-12-03	0.71	0.658	0.71	0.642	-3.24%	43	159,000	106,386
2021-12-02	0.696	0.68	0.696	0.674	-0.29%	22	84,000	57,110
2021-12-01	0.668	0.682	0.724	0.668	-0.58%	61	213,000	149,634
2021-11-30	0.674	0.686	0.716	0.672	-3.38%	47	97,000	67,676
2021-11-29	0.704	0.71	0.71	0.698	+1.14%	28	66,000	46,352
2021-11-26	0.706	0.702	0.71	0.7	-1.13%	42	124,000	87,282
2021-11-25	0.674	0.71	0.726	0.674	+3.20%	118	310,000	220,986
2021-11-24	0.682	0.688	0.688	0.664	+0.58%	47	149,000	100,192
2021-11-23	0.698	0.684	0.698	0.654	-2.84%	78	320,000	217,806
2021-11-22	0.74	0.704	0.742	0.694	-3.83%	92	490,000	348,886
2021-11-19	0.744	0.732	0.746	0.73	-1.61%	38	97,000	71,396
2021-11-18	0.75	0.744	0.76	0.726	+1.09%	71	348,000	259,526
2021-11-17	0.74	0.736	0.748	0.72	-0.27%	87	380,000	279,812
2021-11-16	0.74	0.738	0.83	0.738	-0.27%	839	4,131,000	3,233,320
2021-11-15	0.766	0.74	0.766	0.72	-1.86%	72	259,000	191,970
2021-11-12	0.744	0.754	0.76	0.734	0.00%	86	447,000	333,360
2021-11-11	0.762	0.754	0.768	0.742	-1.82%	77	332,000	249,870
2021-11-10	0.768	0.768	0.818	0.75	+0.26%	353	2,339,000	1,835,630
2021-11-09	0.784	0.766	0.786	0.752	-2.79%	99	604,000	467,232
2021-11-08	0.786	0.788	0.796	0.778	-1.01%	94	322,000	253,588
2021-11-05	0.786	0.796	0.81	0.776	+2.58%	171	1,044,000	834,424
2021-11-03	0.798	0.776	0.798	0.772	-2.76%	100	441,000	344,400
2021-11-02	0.802	0.798	0.802	0.786	-0.50%	104	553,000	437,928
2021-11-01	0.82	0.802	0.87	0.776	-3.84%	706	4,800,000	3,818,356
2021-10-29	0.92	0.834	0.938	0.792	-9.35%	613	2,584,000	2,195,734
2021-10-28	0.77	0.92	0.99	0.764	+22.67%	3295	19,386,000	17,336,072
2021-10-27	0.77	0.75	0.776	0.746	-1.06%	50	154,000	116,666
2021-10-26	0.776	0.758	0.79	0.758	-2.07%	108	402,000	310,986
2021-10-25	0.772	0.774	0.782	0.746	-1.02%	82	282,000	215,772
2021-10-22	0.812	0.782	0.838	0.736	-1.01%	227	1,517,000	1,199,112
2021-10-21	0.826	0.79	0.832	0.784	-3.89%	876	7,537,000	6,080,812
2021-10-20	0.84	0.822	0.84	0.8	-1.67%	153	590,000	484,458
2021-10-19	0.78	0.836	0.86	0.78	+5.56%	347	1,394,000	1,157,060
2021-10-18	0.83	0.792	0.83	0.76	-2.70%	320	1,440,000	1,125,894
2021-10-15	0.86	0.814	0.88	0.8	-5.35%	259	1,750,000	1,460,416
2021-10-14	0.906	0.86	0.94	0.84	-4.23%	259	1,835,000	1,607,654
2021-10-13	0.9	0.898	0.94	0.87	+3.22%	796	5,277,000	4,776,100
2021-10-12	0.88	0.87	0.95	0.812	0.00%	1271	8,873,000	7,680,788
2021-10-11	0.936	0.87	0.97	0.82	-6.85%	1233	7,683,000	6,552,756
2021-10-08	1.05	0.934	1.07	0.864	-10.36%	1647	10,945,000	10,129,574
2021-10-07	0.884	1.042	1.148	0.858	+23.75%	3420	28,385,000	29,643,522
2021-10-06	0.602	0.842	0.842	0.602	+39.87%	2927	27,705,000	21,359,434
2021-10-05	0.57	0.602	0.694	0.57	+8.66%	1132	12,147,000	7,750,524
2021-10-04	0.564	0.554	0.578	0.54	-1.07%	153	808,000	448,520
2021-10-01	0.578	0.56	0.578	0.544	-1.41%	96	529,000	293,316
2021-09-30	0.572	0.568	0.582	0.548	-1.05%	117	573,000	323,146
2021-09-29	0.572	0.574	0.628	0.572	+0.35%	209	2,631,000	1,554,970
2021-09-28	0.572	0.572	0.592	0.572	-2.39%	82	909,000	524,174
2021-09-27	0.562	0.586	0.6	0.532	+4.27%	402	2,566,000	1,450,400
2021-09-24	0.58	0.562	0.64	0.55	-1.40%	443	2,701,000	1,599,160
2021-09-23	0.622	0.57	0.648	0.54	-7.77%	749	5,803,000	3,359,026
2021-09-22	0.548	0.618	0.65	0.494	+13.60%	2482	23,308,000	13,768,524
2021-09-21	0.514	0.544	0.594	0.478	+6.25%	1857	14,115,000	7,710,120
2021-09-20	0.47	0.512	0.564	0.46	+9.40%	995	9,726,000	5,096,660
2021-09-17	0.468	0.468	0.47	0.46	+1.74%	21	43,000	20,112
2021-09-16	0.462	0.46	0.466	0.458	-0.86%	21	112,000	51,702
2021-09-15	0.47	0.464	0.47	0.46	-0.85%	37	151,000	70,446
2021-09-14	0.474	0.468	0.474	0.464	0.00%	24	81,000	37,918
2021-09-13	0.47	0.468	0.474	0.46	+0.43%	59	256,000	120,148
2021-09-10	0.468	0.466	0.472	0.464	-0.85%	30	88,000	41,194
2021-09-09	0.484	0.47	0.486	0.45	-2.89%	255	1,133,000	524,776
2021-09-08	0.49	0.484	0.496	0.484	-0.41%	23	38,000	18,648
2021-09-07	0.486	0.486	0.494	0.478	0.00%	46	198,000	96,466
2021-09-06	0.484	0.486	0.486	0.472	+0.41%	45	147,000	70,470
2021-09-03	0.49	0.484	0.494	0.48	-1.22%	39	66,000	32,154
2021-09-02	0.488	0.49	0.496	0.48	+0.82%	103	370,000	180,634
2021-09-01	0.482	0.486	0.49	0.482	+0.41%	32	67,000	32,518
2021-08-31	0.48	0.484	0.49	0.48	-0.41%	51	160,000	77,806
2021-08-30	0.488	0.486	0.488	0.48	0.00%	33	45,000	21,808
2021-08-27	0.484	0.486	0.498	0.478	+0.41%	128	564,000	273,252
2021-08-26	0.486	0.484	0.556	0.474	0.00%	592	3,203,000	1,640,756
2021-08-25	0.5	0.484	0.516	0.484	-2.42%	184	739,000	367,998
2021-08-24	0.542	0.496	0.542	0.49	-8.49%	924	5,134,000	2,590,528
2021-08-23	0.494	0.542	0.6	0.478	+20.44%	1726	11,336,000	6,181,388
2021-08-20	0.468	0.45	0.468	0.45	-3.02%	93	510,000	231,916
2021-08-19	0.484	0.464	0.492	0.46	-4.13%	263	1,336,000	637,536
2021-08-18	0.452	0.484	0.61	0.45	+6.61%	1546	11,437,000	5,976,770
2021-08-17	0.456	0.454	0.458	0.454	-0.87%	14	38,000	17,320
2021-08-16	0.456	0.458	0.458	0.454	0.00%	11	18,000	8,222
2021-08-13	0.458	0.458	0.46	0.458	0.00%	10	30,000	13,746
2021-08-12	0.454	0.458	0.458	0.454	0.00%	16	48,000	21,942
2021-08-11	0.46	0.458	0.46	0.456	-0.43%	6	12,000	5,484
2021-08-10	0.462	0.46	0.462	0.458	-0.86%	16	59,000	27,142
2021-08-09	0.464	0.464	0.464	0.458	-0.43%	35	109,000	50,138
2021-08-06	0.46	0.466	0.466	0.46	+0.43%	7	30,000	13,846
2021-08-05	0.46	0.464	0.466	0.46	+0.87%	7	22,000	10,226
2021-08-04	0.468	0.46	0.468	0.46	-1.29%	12	19,000	8,856
2021-08-03	0.454	0.466	0.466	0.454	+1.30%	23	95,000	43,716
2021-08-02	0.458	0.46	0.466	0.45	-1.08%	43	144,000	65,978
2021-07-30	0.475	0.465	0.475	0.45	-1.06%	53	314,000	146,005
2021-07-29	0.465	0.47	0.47	0.46	0.00%	27	136,000	63,545
2021-07-28	0.46	0.47	0.495	0.46	+2.17%	156	993,000	474,595
2021-07-27	0.46	0.46	0.46	0.455	0.00%	7	18,000	8,265
2021-07-26	0.46	0.46	0.465	0.455	0.00%	9	19,000	8,740
2021-07-23	0.465	0.46	0.465	0.46	-1.08%	14	62,000	28,530
2021-07-22	0.455	0.465	0.465	0.455	+2.20%	19	62,000	28,535
2021-07-21	0.475	0.455	0.475	0.445	-3.19%	36	127,000	58,200
2021-07-20	0.465	0.47	0.475	0.46	+1.08%	12	55,000	25,770
2021-07-19	0.465	0.465	0.47	0.46	-1.06%	16	84,000	39,095
2021-07-16	0.475	0.47	0.48	0.47	0.00%	32	79,000	37,515
2021-07-15	0.46	0.47	0.47	0.46	+2.17%	42	202,000	94,125
2021-07-14	0.455	0.46	0.46	0.455	+1.10%	13	60,000	27,355
2021-07-13	0.46	0.455	0.46	0.455	-1.09%	14	26,000	11,945
2021-07-12	0.46	0.46	0.465	0.46	-1.08%	37	112,000	51,600
2021-07-09	0.465	0.465	0.465	0.465	0.00%	11	95,000	44,175
2021-07-08	0.465	0.465	0.465	0.46	-1.06%	17	58,000	26,925
2021-07-07	0.47	0.47	0.47	0.465	+1.08%	17	72,000	33,605
2021-07-06	0.47	0.465	0.47	0.455	-1.06%	67	169,000	78,455
2021-07-05	0.47	0.47	0.475	0.47	-1.05%	15	85,000	39,990
2021-07-02	0.475	0.475	0.475	0.465	0.00%	30	134,000	62,840
2021-07-01	0.48	0.475	0.48	0.475	-1.04%	7	16,000	7,620
2021-06-30	0.48	0.48	0.48	0.475	+1.05%	15	53,000	25,435
2021-06-29	0.49	0.475	0.49	0.475	-3.06%	51	335,000	160,535
2021-06-28	0.47	0.49	0.49	0.47	+4.26%	46	267,000	127,845
2021-06-25	0.48	0.47	0.485	0.46	-3.09%	105	618,000	292,605
2021-06-24	0.49	0.485	0.49	0.48	-1.02%	35	281,000	135,585
2021-06-23	0.49	0.49	0.49	0.475	-1.01%	139	1,067,000	515,275
2021-06-22	0.5	0.495	0.5	0.49	0.00%	30	357,000	176,650
2021-06-21	0.5	0.495	0.505	0.49	-1.98%	78	433,000	215,310
2021-06-18	0.505	0.505	0.51	0.5	-0.98%	73	383,000	192,270
2021-06-17	0.51	0.51	0.52	0.5	0.00%	153	1,108,000	563,255
2021-06-16	0.52	0.51	0.525	0.505	-3.77%	230	1,721,000	881,350
2021-06-15	0.555	0.53	0.555	0.515	-3.64%	384	2,024,000	1,061,805
2021-06-14	0.6	0.55	0.605	0.53	-8.33%	398	3,098,000	1,705,095
2021-06-11	0.605	0.6	0.685	0.545	+2.56%	1361	13,096,000	8,211,755
2021-06-10	0.505	0.585	0.635	0.505	+17.00%	1378	17,914,000	10,243,640
2021-06-09	0.505	0.5	0.505	0.5	0.00%	8	52,000	26,235
2021-06-08	0.505	0.5	0.505	0.5	-0.99%	11	88,000	44,340
2021-06-07	0.5	0.505	0.505	0.5	0.00%	7	21,000	10,505
2021-06-04	0.5	0.505	0.505	0.5	+1.00%	11	24,000	12,065
2021-06-03	0.505	0.5	0.505	0.5	0.00%	16	30,000	15,040
2021-06-02	0.505	0.5	0.51	0.5	0.00%	11	62,000	31,165
2021-06-01	0.5	0.5	0.5	0.5	-0.99%	2	2,000	1,000
2021-05-31	0.5	0.505	0.505	0.5	+1.00%	6	36,000	18,015
2021-05-28	0.5	0.5	0.51	0.495	0.00%	24	261,000	131,995
2021-05-27	0.5	0.5	0.5	0.5	0.00%	3	28,000	14,000
2021-05-26	0.495	0.5	0.5	0.495	-0.99%	16	39,000	19,370
2021-05-25	0.5	0.505	0.505	0.5	+1.00%	7	32,000	16,025
2021-05-24	0.495	0.5	0.5	0.495	+1.01%	11	59,000	29,245
2021-05-21	0.5	0.495	0.505	0.495	-1.00%	25	340,000	169,335
2021-05-20	0.505	0.5	0.505	0.5	0.00%	5	21,000	10,555
2021-05-19	0.505	0.5	0.505	0.5	-0.99%	3	12,000	6,010
2021-05-18	0.51	0.505	0.51	0.5	-0.98%	13	45,000	22,635
2021-05-17	0.5	0.51	0.51	0.5	+2.00%	24	225,000	114,350
2021-05-14	0.505	0.5	0.505	0.5	-0.99%	13	145,000	72,515
2021-05-13	0.5	0.505	0.505	0.5	-0.98%	13	22,000	11,010
2021-05-12	0.505	0.51	0.51	0.505	+0.99%	3	30,000	15,205
2021-05-11	0.51	0.505	0.51	0.5	0.00%	7	83,000	41,575
2021-05-10	0.505	0.505	0.505	0.495	0.00%	11	93,000	46,560
2021-05-07	0.505	0.505	0.505	0.5	-0.98%	8	45,000	22,640
2021-05-06	0.51	0.51	0.52	0.5	0.00%	37	443,000	226,095
2021-05-05	0.5	0.51	0.51	0.5	+0.99%	4	22,000	11,070
2021-05-04	0.505	0.505	0.505	0.505	0.00%	8	37,000	18,685
2021-04-30	0.5	0.505	0.505	0.5	+1.00%	7	47,000	23,610
2021-04-29	0.505	0.5	0.505	0.5	-0.99%	8	29,000	14,505
2021-04-28	0.51	0.505	0.51	0.5	0.00%	21	131,000	65,680
2021-04-27	0.505	0.505	0.51	0.505	-0.98%	24	115,000	58,185
2021-04-26	0.51	0.51	0.51	0.505	0.00%	9	32,000	16,295
2021-04-23	0.505	0.51	0.51	0.5	0.00%	13	239,000	120,130
2021-04-22	0.51	0.51	0.515	0.51	0.00%	5	17,000	8,725
2021-04-21	0.51	0.51	0.515	0.51	+0.99%	10	94,000	48,210
2021-04-20	0.505	0.505	0.51	0.505	-0.98%	4	16,000	8,095
2021-04-19	0.51	0.51	0.515	0.51	0.00%	13	46,000	23,480
2021-04-16	0.5	0.51	0.51	0.5	+0.99%	7	57,000	28,815
2021-04-15	0.51	0.505	0.51	0.5	-0.98%	11	89,000	44,795
2021-04-14	0.505	0.51	0.51	0.505	0.00%	5	18,000	9,155
2021-04-13	0.51	0.51	0.51	0.51	+0.99%	3	16,000	8,160
2021-04-12	0.51	0.505	0.51	0.505	0.00%	14	79,000	40,095
2021-04-09	0.5	0.505	0.505	0.5	0.00%	10	20,000	10,075
2021-04-08	0.505	0.505	0.51	0.5	-0.98%	19	112,000	56,725
2021-04-07	0.5	0.51	0.51	0.5	0.00%	18	98,000	49,300
2021-04-06	0.51	0.51	0.51	0.5	+0.99%	20	160,000	81,360
2021-04-05	0.505	0.505	0.51	0.5	-0.98%	25	164,000	82,525
2021-04-02	0.505	0.51	0.51	0.5	+0.99%	20	155,000	78,070
2021-04-01	0.51	0.505	0.515	0.505	0.00%	30	102,000	52,010
2021-03-31	0.51	0.505	0.51	0.5	0.00%	21	264,000	132,840
2021-03-30	0.515	0.505	0.515	0.505	-0.98%	6	17,000	8,680
2021-03-29	0.505	0.51	0.515	0.505	+0.99%	11	144,000	73,430
2021-03-26	0.505	0.505	0.51	0.5	0.00%	10	45,000	22,790
2021-03-25	0.505	0.505	0.51	0.5	-0.98%	17	210,000	106,535
2021-03-24	0.52	0.51	0.52	0.5	-2.86%	49	527,000	271,310
2021-03-23	0.52	0.525	0.545	0.52	+0.96%	65	541,000	289,960
2021-03-22	0.525	0.52	0.525	0.52	-0.95%	6	15,000	7,815
2021-03-19	0.525	0.525	0.53	0.515	0.00%	25	167,000	87,630
2021-03-18	0.53	0.525	0.53	0.515	+0.96%	11	43,000	22,525
2021-03-17	0.52	0.52	0.53	0.515	-0.95%	16	140,000	72,835
2021-03-16	0.54	0.525	0.54	0.515	-1.87%	13	35,000	18,275
2021-03-15	0.515	0.535	0.535	0.51	+3.88%	64	518,000	271,855
2021-03-12	0.515	0.515	0.515	0.51	0.00%	12	140,000	71,515
2021-03-11	0.52	0.515	0.53	0.51	-0.96%	17	246,000	127,090
2021-03-10	0.515	0.52	0.52	0.51	+0.97%	11	25,000	12,880
2021-03-09	0.515	0.515	0.515	0.51	0.00%	8	56,000	28,685
2021-03-05	0.515	0.515	0.515	0.51	-0.96%	15	86,000	44,125
2021-03-04	0.52	0.52	0.525	0.515	0.00%	13	32,000	16,620
2021-03-03	0.505	0.52	0.535	0.505	+0.97%	33	283,000	148,820
2021-03-02	0.52	0.515	0.52	0.505	-0.96%	53	246,000	125,730
2021-03-01	0.52	0.52	0.53	0.515	-1.89%	24	295,000	153,555
2021-02-26	0.535	0.53	0.535	0.5	-2.75%	66	1,460,000	756,100
2021-02-25	0.55	0.545	0.55	0.535	-0.91%	18	580,000	313,850
2021-02-24	0.535	0.55	0.585	0.525	+2.80%	54	890,000	493,200
2021-02-22	0.53	0.535	0.535	0.525	-2.73%	21	270,000	142,700
2021-02-20	0.525	0.55	0.55	0.52	+5.77%	51	710,000	377,900
2021-02-19	0.53	0.52	0.53	0.52	-1.89%	21	260,000	136,650
2021-02-18	0.54	0.53	0.54	0.525	-1.85%	7	100,000	53,000
2021-02-17	0.535	0.54	0.54	0.525	+0.93%	19	600,000	318,400
2021-02-16	0.535	0.535	0.535	0.53	0.00%	23	310,000	164,750
2021-02-15	0.52	0.535	0.6	0.52	+0.94%	124	2,330,000	1,292,250
2021-02-12	0.525	0.53	0.53	0.525	-0.93%	11	310,000	162,850
2021-02-11	0.53	0.535	0.535	0.525	0.00%	5	70,000	37,150
2021-02-10	0.535	0.535	0.535	0.535	0.00%	3	40,000	21,400
2021-02-09	0.54	0.535	0.54	0.535	-0.93%	6	80,000	42,950
2021-02-08	0.54	0.54	0.54	0.535	0.00%	12	140,000	75,150
2021-02-05	0.54	0.54	0.545	0.535	0.00%	15	620,000	334,400
2021-02-04	0.545	0.54	0.55	0.54	0.00%	7	70,000	38,050
2021-02-03	0.55	0.54	0.55	0.54	0.00%	10	100,000	54,450
2021-02-02	0.55	0.54	0.555	0.54	-1.82%	15	610,000	335,000
2021-02-01	0.545	0.55	0.605	0.545	+2.80%	97	1,640,000	932,400
2021-01-29	0.54	0.535	0.545	0.53	-0.93%	9	460,000	249,350
2021-01-28	0.54	0.54	0.54	0.54	+0.93%	1	10,000	5,400
2021-01-27	0.545	0.535	0.55	0.535	-1.83%	6	60,000	32,450
2021-01-26	0.53	0.545	0.555	0.53	+3.81%	20	520,000	282,400
2021-01-25	0.55	0.525	0.555	0.525	-0.94%	32	410,000	222,000
2021-01-22	0.555	0.53	0.555	0.53	-1.85%	18	210,000	112,700
2021-01-21	0.56	0.54	0.56	0.54	-3.57%	14	200,000	109,300
2021-01-20	0.545	0.56	0.56	0.545	0.00%	24	750,000	414,150
2021-01-19	0.545	0.56	0.57	0.54	-0.88%	42	1,180,000	652,950
2021-01-18	0.57	0.565	0.575	0.545	+1.80%	21	650,000	362,400
2021-01-15	0.555	0.555	0.585	0.54	+0.91%	108	2,430,000	1,373,400
2021-01-14	0.505	0.55	0.6	0.505	+6.80%	195	3,900,000	2,169,650
2021-01-13	0.505	0.515	0.52	0.505	-0.96%	17	880,000	452,800
2021-01-12	0.505	0.52	0.52	0.5	+2.97%	28	950,000	483,150
2021-01-11	0.5	0.505	0.505	0.5	+2.02%	14	280,000	140,700
2021-01-08	0.51	0.495	0.51	0.49	-1.98%	40	810,000	404,150
2021-01-06	0.505	0.505	0.51	0.5	0.00%	14	470,000	237,300
2021-01-05	0.485	0.505	0.505	0.485	+3.06%	21	660,000	329,250
2021-01-04	0.485	0.49	0.49	0.485	0.00%	13	220,000	107,150

Архив котировок акции RTSB по годам

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