ТНС энерго Ростов-на-Дону
RTSBP
1.556 ₽ +7.76% ↑История котировок RTSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.204 | 0.202 | 0.204 | 0.202 | -10.62% | 4 | 60,000 | 12,170 |
| 2014-12-29 | 0.192 | 0.226 | 0.226 | 0.191 | +10.78% | 12 | 290,000 | 61,310 |
| 2014-12-26 | 0.205 | 0.204 | 0.205 | 0.194 | +6.25% | 3 | 90,000 | 18,090 |
| 2014-12-25 | 0.208 | 0.192 | 0.208 | 0.191 | +1.05% | 6 | 180,000 | 35,790 |
| 2014-12-24 | 0.209 | 0.19 | 0.209 | 0.185 | -4.52% | 3 | 30,000 | 5,840 |
| 2014-12-23 | 0.184 | 0.199 | 0.199 | 0.184 | +8.74% | 2 | 20,000 | 3,830 |
| 2014-12-18 | 0.198 | 0.183 | 0.2 | 0.183 | -0.54% | 5 | 60,000 | 11,780 |
| 2014-12-17 | 0.175 | 0.184 | 0.184 | 0.167 | +21.85% | 6 | 230,000 | 39,460 |
| 2014-12-16 | 0.176 | 0.151 | 0.177 | 0.146 | -11.70% | 10 | 270,000 | 44,860 |
| 2014-12-15 | 0.209 | 0.171 | 0.209 | 0.142 | -18.57% | 35 | 1,550,000 | 310,860 |
| 2014-12-12 | 0.222 | 0.21 | 0.225 | 0.21 | +0.96% | 5 | 60,000 | 13,260 |
| 2014-12-11 | 0.22 | 0.208 | 0.22 | 0.208 | -5.45% | 5 | 480,000 | 104,050 |
| 2014-12-10 | 0.22 | 0.22 | 0.22 | 0.22 | -2.65% | 2 | 130,000 | 28,600 |
| 2014-12-09 | 0.226 | 0.226 | 0.226 | 0.226 | -1.31% | 1 | 10,000 | 2,260 |
| 2014-12-08 | 0.22 | 0.229 | 0.229 | 0.207 | +9.05% | 15 | 1,230,000 | 276,150 |
| 2014-12-05 | 0.229 | 0.21 | 0.229 | 0.21 | 0.00% | 16 | 550,000 | 115,990 |
| 2014-12-04 | 0.215 | 0.21 | 0.215 | 0.21 | -3.23% | 3 | 60,000 | 12,690 |
| 2014-12-03 | 0.21 | 0.217 | 0.217 | 0.207 | +4.83% | 13 | 140,000 | 29,560 |
| 2014-12-02 | 0.207 | 0.207 | 0.207 | 0.207 | -11.91% | 1 | 10,000 | 2,070 |
| 2014-11-28 | 0.205 | 0.235 | 0.235 | 0.205 | +14.63% | 6 | 80,000 | 16,780 |
| 2014-11-20 | 0.205 | 0.205 | 0.205 | 0.205 | -1.44% | 1 | 10,000 | 2,050 |
| 2014-11-19 | 0.208 | 0.208 | 0.208 | 0.208 | -0.48% | 3 | 30,000 | 6,240 |
| 2014-11-13 | 0.209 | 0.209 | 0.209 | 0.209 | +0.97% | 2 | 20,000 | 4,180 |
| 2014-11-11 | 0.208 | 0.207 | 0.208 | 0.207 | -4.17% | 2 | 20,000 | 4,150 |
| 2014-11-06 | 0.224 | 0.216 | 0.239 | 0.2 | -4.85% | 48 | 5,260,000 | 1,066,410 |
| 2014-11-05 | 0.225 | 0.227 | 0.227 | 0.224 | +1.34% | 4 | 40,000 | 9,010 |
| 2014-11-03 | 0.221 | 0.224 | 0.224 | 0.22 | -2.61% | 3 | 30,000 | 6,650 |
| 2014-10-31 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 1 | 30,000 | 6,900 |
| 2014-10-30 | 0.239 | 0.235 | 0.24 | 0.235 | +1.29% | 13 | 870,000 | 208,730 |
| 2014-10-29 | 0.22 | 0.232 | 0.232 | 0.219 | +3.57% | 11 | 260,000 | 57,510 |
| 2014-10-28 | 0.22 | 0.224 | 0.224 | 0.22 | +1.82% | 4 | 100,000 | 22,040 |
| 2014-10-24 | 0.24 | 0.22 | 0.24 | 0.22 | 0.00% | 5 | 60,000 | 13,500 |
| 2014-10-21 | 0.22 | 0.22 | 0.22 | 0.22 | -9.47% | 1 | 10,000 | 2,200 |
| 2014-10-13 | 0.234 | 0.243 | 0.243 | 0.234 | +10.45% | 5 | 410,000 | 96,850 |
| 2014-10-10 | 0.236 | 0.22 | 0.239 | 0.22 | -7.17% | 10 | 310,000 | 70,150 |
| 2014-10-09 | 0.237 | 0.237 | 0.237 | 0.237 | -0.84% | 1 | 10,000 | 2,370 |
| 2014-10-03 | 0.235 | 0.239 | 0.239 | 0.235 | +9.63% | 5 | 150,000 | 35,780 |
| 2014-10-02 | 0.205 | 0.218 | 0.23 | 0.205 | -7.21% | 11 | 560,000 | 127,160 |
| 2014-09-26 | 0.23495 | 0.23495 | 0.23495 | 0.23495 | -2.02% | 1 | 10,000 | 2,350 |
| 2014-09-23 | 0.229 | 0.2398 | 0.2398 | 0.229 | +9.00% | 4 | 40,000 | 9,356 |
| 2014-09-22 | 0.22 | 0.22 | 0.22 | 0.22 | +9.99% | 1 | 40,000 | 8,800 |
| 2014-09-19 | 0.22 | 0.20001 | 0.22 | 0.20001 | +0.00% | 7 | 110,000 | 22,202 |
| 2014-09-17 | 0.201 | 0.2 | 0.201 | 0.2 | -17.01% | 6 | 110,000 | 22,021 |
| 2014-09-11 | 0.24 | 0.241 | 0.24101 | 0.24 | -3.56% | 8 | 140,000 | 33,640 |
| 2014-09-10 | 0.23 | 0.2499 | 0.2499 | 0.23 | +10.57% | 13 | 210,000 | 49,752 |
| 2014-09-08 | 0.235 | 0.22601 | 0.235 | 0.22406 | -1.72% | 9 | 750,000 | 170,976 |
| 2014-09-05 | 0.22798 | 0.22997 | 0.22997 | 0.22798 | +0.52% | 4 | 210,000 | 47,898 |
| 2014-09-04 | 0.22878 | 0.22878 | 0.22878 | 0.22878 | +0.16% | 1 | 60,000 | 13,727 |
| 2014-09-03 | 0.22421 | 0.22842 | 0.22842 | 0.22421 | -0.16% | 2 | 20,000 | 4,526 |
| 2014-09-02 | 0.22 | 0.22878 | 0.22878 | 0.22 | +1.75% | 19 | 450,000 | 101,233 |
| 2014-09-01 | 0.22222 | 0.22485 | 0.22486 | 0.22222 | +0.02% | 3 | 90,000 | 20,211 |
| 2014-08-28 | 0.2001 | 0.2248 | 0.2248 | 0.2001 | -0.04% | 4 | 110,000 | 22,383 |
| 2014-08-27 | 0.22497 | 0.22488 | 0.22497 | 0.215 | +0.38% | 5 | 60,000 | 13,318 |
| 2014-08-21 | 0.20201 | 0.22402 | 0.22402 | 0.202 | +0.46% | 5 | 100,000 | 20,451 |
| 2014-08-18 | 0.20201 | 0.22299 | 0.22299 | 0.19104 | +5.68% | 10 | 140,000 | 28,097 |
| 2014-08-15 | 0.2033 | 0.211 | 0.211 | 0.2033 | -2.77% | 2 | 70,000 | 14,308 |
| 2014-08-13 | 0.22 | 0.21701 | 0.22 | 0.21502 | +0.70% | 22 | 570,000 | 124,354 |
| 2014-08-12 | 0.215 | 0.2155 | 0.22001 | 0.215 | +0.47% | 8 | 370,000 | 80,706 |
| 2014-08-11 | 0.2239 | 0.2145 | 0.22498 | 0.2145 | -0.23% | 5 | 200,000 | 44,278 |
| 2014-08-07 | 0.2012 | 0.215 | 0.21999 | 0.2 | +0.94% | 21 | 800,000 | 168,631 |
| 2014-08-01 | 0.213 | 0.213 | 0.213 | 0.213 | -4.87% | 1 | 540,000 | 115,020 |
| 2014-07-31 | 0.22389 | 0.2239 | 0.2239 | 0.22389 | +4.14% | 2 | 20,000 | 4,478 |
| 2014-07-29 | 0.215 | 0.215 | 0.215 | 0.215 | -4.01% | 1 | 10,000 | 2,150 |
| 2014-07-28 | 0.209 | 0.22397 | 0.22397 | 0.209 | +7.16% | 7 | 450,000 | 95,139 |
| 2014-07-25 | 0.21947 | 0.209 | 0.22 | 0.209 | +3.95% | 12 | 730,000 | 160,269 |
| 2014-07-23 | 0.20106 | 0.20105 | 0.20106 | 0.20105 | -4.26% | 4 | 620,000 | 124,651 |
| 2014-07-18 | 0.21503 | 0.20999 | 0.21503 | 0.20999 | -2.58% | 8 | 240,000 | 51,204 |
| 2014-07-17 | 0.22 | 0.21555 | 0.22 | 0.21555 | -0.21% | 2 | 20,000 | 4,356 |
| 2014-07-16 | 0.22399 | 0.216 | 0.22399 | 0.216 | +0.47% | 2 | 130,000 | 28,160 |
| 2014-07-15 | 0.219 | 0.21498 | 0.219 | 0.20504 | -4.22% | 13 | 230,000 | 48,534 |
| 2014-07-10 | 0.21699 | 0.22446 | 0.22446 | 0.21699 | +0.02% | 4 | 370,000 | 80,364 |
| 2014-07-09 | 0.21606 | 0.22442 | 0.22442 | 0.21606 | 0.00% | 3 | 320,000 | 69,223 |
| 2014-07-08 | 0.215 | 0.22442 | 0.22442 | 0.21105 | +4.38% | 5 | 620,000 | 133,505 |
| 2014-07-07 | 0.21154 | 0.21501 | 0.21502 | 0.21154 | -3.15% | 7 | 210,000 | 45,083 |
| 2014-07-04 | 0.22099 | 0.222 | 0.224 | 0.215 | +4.67% | 10 | 380,000 | 84,571 |
| 2014-07-03 | 0.21207 | 0.2121 | 0.221 | 0.21207 | -3.59% | 6 | 280,000 | 61,592 |
| 2014-07-02 | 0.21998 | 0.22 | 0.22 | 0.20717 | +2.33% | 10 | 160,000 | 34,813 |
| 2014-07-01 | 0.21497 | 0.215 | 0.22688 | 0.20002 | 0.00% | 17 | 560,000 | 121,545 |
| 2014-06-30 | 0.214 | 0.215 | 0.215 | 0.21 | 0.00% | 7 | 440,000 | 94,330 |
| 2014-06-27 | 0.215 | 0.215 | 0.215 | 0.215 | 0.00% | 2 | 20,000 | 4,300 |
| 2014-06-26 | 0.21995 | 0.215 | 0.22 | 0.215 | -1.83% | 5 | 90,000 | 19,550 |
| 2014-06-25 | 0.20298 | 0.219 | 0.22 | 0.2 | +9.50% | 30 | 1,310,000 | 269,427 |
| 2014-06-24 | 0.19001 | 0.2 | 0.21 | 0.19001 | +5.26% | 24 | 1,030,000 | 209,173 |
| 2014-06-23 | 0.19973 | 0.19 | 0.19973 | 0.19 | 0.00% | 4 | 40,000 | 7,795 |
| 2014-06-20 | 0.19018 | 0.19 | 0.19018 | 0.19 | 0.00% | 6 | 150,000 | 28,513 |
| 2014-06-19 | 0.19801 | 0.19 | 0.20151 | 0.19 | -4.05% | 11 | 810,000 | 159,227 |
| 2014-06-18 | 0.2 | 0.19801 | 0.2 | 0.19801 | +0.07% | 7 | 310,000 | 61,930 |
| 2014-06-16 | 0.20199 | 0.19788 | 0.20199 | 0.19788 | -1.06% | 2 | 20,000 | 3,999 |
| 2014-06-11 | 0.1979 | 0.2 | 0.2 | 0.1979 | 0.00% | 6 | 200,000 | 39,978 |
| 2014-06-10 | 0.19003 | 0.2 | 0.2 | 0.19003 | 0.00% | 4 | 80,000 | 15,900 |
| 2014-06-09 | 0.2 | 0.2 | 0.2 | 0.191 | 0.00% | 4 | 120,000 | 23,910 |