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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 0.269 | 0.269 | 0.269 | 0.269 | 0.00% | 2 | 20,000 | 5,380 |
| 2016-12-29 | 0.267 | 0.269 | 0.269 | 0.267 | 0.00% | 3 | 110,000 | 29,390 |
| 2016-12-28 | 0.269 | 0.269 | 0.269 | 0.269 | 0.00% | 1 | 10,000 | 2,690 |
| 2016-12-27 | 0.269 | 0.269 | 0.269 | 0.269 | 0.00% | 2 | 20,000 | 5,380 |
| 2016-12-26 | 0.267 | 0.269 | 0.269 | 0.267 | +1.13% | 3 | 50,000 | 13,390 |
| 2016-12-22 | 0.27 | 0.266 | 0.27 | 0.266 | -1.48% | 3 | 360,000 | 97,160 |
| 2016-12-21 | 0.272 | 0.27 | 0.272 | 0.27 | -3.23% | 6 | 470,000 | 127,050 |
| 2016-12-19 | 0.279 | 0.279 | 0.279 | 0.279 | +0.36% | 1 | 10,000 | 2,790 |
| 2016-12-14 | 0.272 | 0.278 | 0.278 | 0.271 | +2.21% | 5 | 80,000 | 21,790 |
| 2016-12-12 | 0.272 | 0.272 | 0.272 | 0.272 | -2.51% | 1 | 10,000 | 2,720 |
| 2016-12-09 | 0.277 | 0.279 | 0.279 | 0.277 | +0.36% | 2 | 20,000 | 5,560 |
| 2016-12-08 | 0.278 | 0.278 | 0.278 | 0.278 | +2.58% | 1 | 10,000 | 2,780 |
| 2016-12-06 | 0.272 | 0.271 | 0.272 | 0.271 | -2.17% | 3 | 60,000 | 16,290 |
| 2016-12-05 | 0.278 | 0.277 | 0.283 | 0.277 | 0.00% | 7 | 190,000 | 52,900 |
| 2016-12-01 | 0.279 | 0.277 | 0.281 | 0.277 | -0.72% | 12 | 220,000 | 61,180 |
| 2016-11-30 | 0.279 | 0.279 | 0.279 | 0.279 | -0.36% | 1 | 10,000 | 2,790 |
| 2016-11-29 | 0.272 | 0.28 | 0.287 | 0.27 | +1.45% | 13 | 320,000 | 88,620 |
| 2016-11-23 | 0.279 | 0.276 | 0.279 | 0.272 | -1.08% | 4 | 50,000 | 13,730 |
| 2016-11-18 | 0.274 | 0.279 | 0.279 | 0.274 | 0.00% | 2 | 30,000 | 8,320 |
| 2016-11-17 | 0.279 | 0.279 | 0.279 | 0.279 | +2.20% | 1 | 10,000 | 2,790 |
| 2016-11-16 | 0.273 | 0.273 | 0.273 | 0.273 | +1.11% | 1 | 10,000 | 2,730 |
| 2016-11-10 | 0.284 | 0.27 | 0.284 | 0.27 | -8.16% | 7 | 170,000 | 46,250 |
| 2016-11-09 | 0.287 | 0.294 | 0.294 | 0.287 | +6.91% | 4 | 80,000 | 23,410 |
| 2016-11-08 | 0.275 | 0.275 | 0.275 | 0.275 | -3.51% | 1 | 10,000 | 2,750 |
| 2016-11-07 | 0.285 | 0.285 | 0.285 | 0.285 | +5.56% | 1 | 10,000 | 2,850 |
| 2016-11-03 | 0.283 | 0.27 | 0.283 | 0.27 | -10.89% | 8 | 300,000 | 82,530 |
| 2016-11-02 | 0.295 | 0.303 | 0.303 | 0.295 | +3.77% | 5 | 200,000 | 59,970 |
| 2016-11-01 | 0.284 | 0.292 | 0.292 | 0.283 | -2.34% | 4 | 40,000 | 11,430 |
| 2016-10-31 | 0.279 | 0.299 | 0.299 | 0.276 | +6.79% | 6 | 70,000 | 20,270 |
| 2016-10-25 | 0.278 | 0.28 | 0.28 | 0.27 | +1.08% | 7 | 210,000 | 57,330 |
| 2016-10-21 | 0.277 | 0.277 | 0.277 | 0.277 | -7.67% | 2 | 30,000 | 8,310 |
| 2016-10-19 | 0.3 | 0.3 | 0.3 | 0.3 | +7.14% | 2 | 20,000 | 6,000 |
| 2016-10-17 | 0.276 | 0.28 | 0.28 | 0.276 | -3.11% | 2 | 20,000 | 5,560 |
| 2016-10-11 | 0.293 | 0.289 | 0.293 | 0.289 | -3.67% | 6 | 60,000 | 17,440 |
| 2016-10-07 | 0.3 | 0.3 | 0.3 | 0.3 | 0.00% | 1 | 320,000 | 96,000 |
| 2016-10-06 | 0.301 | 0.3 | 0.301 | 0.3 | -0.33% | 3 | 100,000 | 30,040 |
| 2016-10-05 | 0.301 | 0.301 | 0.301 | 0.301 | 0.00% | 2 | 40,000 | 12,040 |
| 2016-10-03 | 0.314 | 0.301 | 0.314 | 0.301 | 0.00% | 6 | 110,000 | 33,460 |
| 2016-09-29 | 0.314 | 0.301 | 0.314 | 0.301 | 0.00% | 3 | 30,000 | 9,290 |
| 2016-09-28 | 0.301 | 0.301 | 0.301 | 0.301 | -1.31% | 1 | 50,000 | 15,050 |
| 2016-09-27 | 0.301 | 0.305 | 0.305 | 0.3 | +1.33% | 7 | 200,000 | 60,200 |
| 2016-09-22 | 0.301 | 0.301 | 0.301 | 0.301 | 0.00% | 1 | 20,000 | 6,020 |
| 2016-09-21 | 0.301 | 0.301 | 0.301 | 0.301 | -0.66% | 1 | 20,000 | 6,020 |
| 2016-09-20 | 0.301 | 0.303 | 0.303 | 0.301 | +0.33% | 2 | 50,000 | 15,090 |
| 2016-09-19 | 0.302 | 0.302 | 0.302 | 0.302 | -4.43% | 1 | 10,000 | 3,020 |
| 2016-09-14 | 0.316 | 0.316 | 0.316 | 0.316 | +4.98% | 1 | 30,000 | 9,480 |
| 2016-09-09 | 0.301 | 0.301 | 0.301 | 0.301 | -0.33% | 1 | 10,000 | 3,010 |
| 2016-09-08 | 0.302 | 0.302 | 0.302 | 0.302 | +0.67% | 1 | 10,000 | 3,020 |
| 2016-09-07 | 0.303 | 0.3 | 0.303 | 0.3 | -3.23% | 7 | 290,000 | 87,160 |
| 2016-09-06 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 1 | 100,000 | 31,000 |
| 2016-09-05 | 0.315 | 0.315 | 0.315 | 0.315 | 0.00% | 1 | 10,000 | 3,150 |
| 2016-09-01 | 0.315 | 0.315 | 0.315 | 0.315 | +0.32% | 1 | 10,000 | 3,150 |
| 2016-08-31 | 0.307 | 0.314 | 0.314 | 0.307 | -0.95% | 3 | 60,000 | 18,770 |
| 2016-08-30 | 0.312 | 0.317 | 0.317 | 0.312 | -0.63% | 2 | 20,000 | 6,290 |
| 2016-08-23 | 0.319 | 0.319 | 0.319 | 0.319 | +1.59% | 2 | 20,000 | 6,380 |
| 2016-08-19 | 0.314 | 0.314 | 0.314 | 0.314 | -1.57% | 2 | 300,000 | 94,200 |
| 2016-08-17 | 0.319 | 0.319 | 0.319 | 0.317 | +1.59% | 5 | 50,000 | 15,910 |
| 2016-08-16 | 0.314 | 0.314 | 0.314 | 0.314 | 0.00% | 1 | 50,000 | 15,700 |
| 2016-08-12 | 0.314 | 0.314 | 0.314 | 0.314 | -1.26% | 1 | 10,000 | 3,140 |
| 2016-08-11 | 0.317 | 0.318 | 0.318 | 0.317 | +1.27% | 6 | 70,000 | 22,250 |
| 2016-08-10 | 0.309 | 0.314 | 0.314 | 0.309 | +0.96% | 7 | 230,000 | 72,120 |
| 2016-08-08 | 0.314 | 0.311 | 0.319 | 0.304 | -2.20% | 13 | 250,000 | 77,910 |
| 2016-08-03 | 0.313 | 0.318 | 0.318 | 0.31 | -3.64% | 6 | 160,000 | 50,030 |
| 2016-08-01 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 1 | 20,000 | 6,600 |
| 2016-07-29 | 0.33 | 0.335 | 0.335 | 0.33 | +1.52% | 2 | 150,000 | 50,000 |
| 2016-07-28 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 1 | 20,000 | 6,600 |
| 2016-07-26 | 0.33 | 0.33 | 0.33 | 0.33 | +3.13% | 1 | 50,000 | 16,500 |
| 2016-07-25 | 0.32 | 0.32 | 0.32 | 0.251 | -3.03% | 9 | 180,000 | 54,800 |
| 2016-07-22 | 0.347 | 0.33 | 0.35 | 0.33 | +0.30% | 4 | 90,000 | 30,520 |
| 2016-07-19 | 0.329 | 0.329 | 0.329 | 0.329 | -0.30% | 3 | 30,000 | 9,870 |
| 2016-07-18 | 0.329 | 0.33 | 0.33 | 0.329 | +0.30% | 3 | 90,000 | 29,690 |
| 2016-07-14 | 0.329 | 0.329 | 0.329 | 0.329 | -0.30% | 4 | 40,000 | 13,160 |
| 2016-07-13 | 0.33 | 0.33 | 0.33 | 0.33 | +0.30% | 3 | 50,000 | 16,500 |
| 2016-07-12 | 0.329 | 0.329 | 0.329 | 0.329 | 0.00% | 5 | 50,000 | 16,450 |
| 2016-07-11 | 0.329 | 0.329 | 0.329 | 0.329 | 0.00% | 5 | 50,000 | 16,450 |
| 2016-07-08 | 0.33 | 0.329 | 0.33 | 0.329 | +0.30% | 289 | 2,910,000 | 959,410 |
| 2016-07-06 | 0.328 | 0.328 | 0.328 | 0.328 | -1.80% | 4 | 60,000 | 19,680 |
| 2016-07-01 | 0.335 | 0.334 | 0.335 | 0.332 | +4.38% | 3 | 30,000 | 10,010 |
| 2016-06-29 | 0.311 | 0.32 | 0.324 | 0.301 | -1.23% | 4 | 40,000 | 12,560 |
| 2016-06-28 | 0.324 | 0.324 | 0.324 | 0.324 | +2.53% | 1 | 10,000 | 3,240 |
| 2016-06-27 | 0.321 | 0.316 | 0.321 | 0.316 | -1.25% | 3 | 50,000 | 15,860 |
| 2016-06-24 | 0.352 | 0.32 | 0.352 | 0.311 | -17.53% | 41 | 830,000 | 265,760 |
| 2016-06-23 | 0.388 | 0.388 | 0.388 | 0.388 | -1.52% | 1 | 20,000 | 7,760 |
| 2016-06-22 | 0.372 | 0.394 | 0.394 | 0.361 | +1.55% | 10 | 120,000 | 45,410 |
| 2016-06-21 | 0.368 | 0.388 | 0.394 | 0.366 | +7.78% | 23 | 460,000 | 175,840 |
| 2016-06-20 | 0.365 | 0.36 | 0.398 | 0.36 | -2.70% | 90 | 980,000 | 360,980 |
| 2016-06-16 | 0.363 | 0.37 | 0.37 | 0.363 | 0.00% | 8 | 390,000 | 141,710 |
| 2016-06-15 | 0.37 | 0.37 | 0.37 | 0.365 | -1.33% | 13 | 170,000 | 62,720 |
| 2016-06-14 | 0.392 | 0.375 | 0.393 | 0.37 | +1.35% | 5 | 250,000 | 93,230 |
| 2016-06-10 | 0.375 | 0.37 | 0.375 | 0.37 | -1.33% | 35 | 1,110,000 | 412,360 |
| 2016-06-09 | 0.387 | 0.375 | 0.387 | 0.375 | -3.85% | 18 | 450,000 | 169,400 |
| 2016-06-08 | 0.39 | 0.39 | 0.39 | 0.39 | -1.02% | 3 | 40,000 | 15,600 |
| 2016-06-06 | 0.392 | 0.394 | 0.394 | 0.391 | +1.81% | 4 | 40,000 | 15,700 |
| 2016-06-03 | 0.404 | 0.387 | 0.404 | 0.387 | -1.78% | 6 | 130,000 | 51,790 |
| 2016-06-02 | 0.391 | 0.394 | 0.395 | 0.391 | +2.34% | 11 | 330,000 | 129,670 |
| 2016-06-01 | 0.391 | 0.385 | 0.393 | 0.385 | 0.00% | 7 | 70,000 | 27,330 |
| 2016-05-31 | 0.39 | 0.385 | 0.39 | 0.385 | +1.05% | 2 | 20,000 | 7,750 |
| 2016-05-26 | 0.389 | 0.381 | 0.389 | 0.381 | +1.33% | 2 | 20,000 | 7,700 |
| 2016-05-25 | 0.384 | 0.376 | 0.39 | 0.373 | -4.81% | 11 | 1,090,000 | 410,780 |
| 2016-05-24 | 0.395 | 0.395 | 0.395 | 0.395 | +1.28% | 1 | 20,000 | 7,900 |
| 2016-05-20 | 0.385 | 0.39 | 0.39 | 0.385 | -1.27% | 2 | 20,000 | 7,750 |
| 2016-05-19 | 0.395 | 0.395 | 0.395 | 0.395 | -0.25% | 1 | 10,000 | 3,950 |
| 2016-05-18 | 0.385 | 0.396 | 0.396 | 0.384 | +2.06% | 4 | 150,000 | 57,800 |
| 2016-05-17 | 0.388 | 0.388 | 0.388 | 0.388 | +0.26% | 5 | 180,000 | 69,840 |
| 2016-05-16 | 0.385 | 0.387 | 0.387 | 0.385 | +0.78% | 2 | 30,000 | 11,570 |
| 2016-05-13 | 0.384 | 0.384 | 0.384 | 0.384 | -0.26% | 2 | 100,000 | 38,400 |
| 2016-05-12 | 0.39 | 0.385 | 0.39 | 0.385 | -0.52% | 5 | 160,000 | 61,650 |
| 2016-05-11 | 0.384 | 0.387 | 0.39 | 0.384 | -0.51% | 16 | 530,000 | 204,550 |
| 2016-05-10 | 0.39 | 0.389 | 0.4 | 0.384 | -0.26% | 21 | 1,370,000 | 544,660 |
| 2016-05-06 | 0.39 | 0.39 | 0.391 | 0.39 | 0.00% | 11 | 2,270,000 | 885,450 |
| 2016-05-05 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 5 | 200,000 | 78,000 |
| 2016-05-04 | 0.408 | 0.39 | 0.408 | 0.389 | -1.52% | 52 | 1,680,000 | 655,770 |
| 2016-04-29 | 0.402 | 0.396 | 0.402 | 0.396 | -1.49% | 3 | 30,000 | 12,000 |
| 2016-04-28 | 0.404 | 0.402 | 0.404 | 0.391 | +5.79% | 19 | 3,120,000 | 1,250,070 |
| 2016-04-27 | 0.372 | 0.38 | 0.39 | 0.37 | -4.52% | 17 | 820,000 | 314,360 |
| 2016-04-26 | 0.332 | 0.398 | 0.404 | 0.332 | +20.24% | 83 | 3,580,000 | 1,392,400 |
| 2016-04-25 | 0.328 | 0.331 | 0.331 | 0.328 | +3.44% | 2 | 40,000 | 13,210 |
| 2016-04-22 | 0.322 | 0.32 | 0.322 | 0.32 | -3.90% | 3 | 30,000 | 9,620 |
| 2016-04-21 | 0.333 | 0.333 | 0.333 | 0.333 | +3.74% | 1 | 10,000 | 3,330 |
| 2016-04-07 | 0.323 | 0.321 | 0.323 | 0.321 | -0.93% | 2 | 20,000 | 6,440 |
| 2016-04-05 | 0.324 | 0.324 | 0.324 | 0.324 | -0.31% | 1 | 10,000 | 3,240 |
| 2016-04-04 | 0.326 | 0.325 | 0.326 | 0.325 | +0.31% | 2 | 20,000 | 6,510 |
| 2016-03-30 | 0.326 | 0.324 | 0.326 | 0.324 | -0.61% | 3 | 30,000 | 9,750 |
| 2016-03-29 | 0.326 | 0.326 | 0.326 | 0.326 | -0.61% | 3 | 50,000 | 16,300 |
| 2016-03-24 | 0.326 | 0.328 | 0.328 | 0.324 | 0.00% | 4 | 380,000 | 124,550 |
| 2016-03-23 | 0.328 | 0.328 | 0.328 | 0.328 | +0.61% | 3 | 800,000 | 262,400 |
| 2016-03-21 | 0.326 | 0.326 | 0.326 | 0.326 | -2.69% | 1 | 40,000 | 13,040 |
| 2016-03-18 | 0.33 | 0.335 | 0.335 | 0.325 | +4.36% | 11 | 270,000 | 89,260 |
| 2016-03-16 | 0.33 | 0.321 | 0.33 | 0.31 | -2.73% | 10 | 310,000 | 99,990 |
| 2016-03-15 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 1 | 50,000 | 16,500 |
| 2016-03-14 | 0.33 | 0.33 | 0.33 | 0.33 | +0.30% | 1 | 50,000 | 16,500 |
| 2016-03-11 | 0.332 | 0.329 | 0.332 | 0.31 | -0.90% | 32 | 670,000 | 213,720 |
| 2016-03-10 | 0.332 | 0.332 | 0.332 | 0.332 | +0.30% | 1 | 10,000 | 3,320 |
| 2016-03-09 | 0.379 | 0.331 | 0.379 | 0.33 | -12.66% | 22 | 1,030,000 | 348,070 |
| 2016-03-04 | 0.378 | 0.379 | 0.379 | 0.378 | 0.00% | 3 | 30,000 | 11,360 |
| 2016-03-03 | 0.379 | 0.379 | 0.379 | 0.379 | -0.26% | 4 | 140,000 | 53,060 |
| 2016-03-02 | 0.39 | 0.38 | 0.39 | 0.354 | -1.55% | 3 | 5,460,000 | 2,128,940 |
| 2016-03-01 | 0.386 | 0.386 | 0.386 | 0.386 | +0.78% | 1 | 20,000 | 7,720 |
| 2016-02-29 | 0.389 | 0.383 | 0.399 | 0.383 | +2.68% | 3 | 30,000 | 11,710 |
| 2016-02-26 | 0.373 | 0.373 | 0.373 | 0.373 | +0.27% | 1 | 10,000 | 3,730 |
| 2016-02-19 | 0.355 | 0.372 | 0.372 | 0.355 | -0.80% | 3 | 30,000 | 10,910 |
| 2016-02-18 | 0.375 | 0.375 | 0.375 | 0.375 | -1.06% | 1 | 10,000 | 3,750 |
| 2016-02-17 | 0.379 | 0.379 | 0.379 | 0.379 | +8.29% | 1 | 10,000 | 3,790 |
| 2016-02-12 | 0.378 | 0.35 | 0.392 | 0.35 | -6.67% | 8 | 90,000 | 32,850 |
| 2016-02-11 | 0.354 | 0.375 | 0.377 | 0.354 | +1.35% | 6 | 80,000 | 28,970 |
| 2016-02-10 | 0.373 | 0.37 | 0.399 | 0.37 | -2.12% | 4 | 40,000 | 15,200 |
| 2016-02-09 | 0.377 | 0.378 | 0.378 | 0.377 | +0.27% | 3 | 80,000 | 30,230 |
| 2016-02-04 | 0.358 | 0.377 | 0.377 | 0.358 | +7.71% | 3 | 30,000 | 10,940 |
| 2016-02-03 | 0.35 | 0.35 | 0.364 | 0.35 | -1.13% | 12 | 250,000 | 87,760 |
| 2016-02-01 | 0.354 | 0.354 | 0.354 | 0.354 | +0.85% | 1 | 10,000 | 3,540 |
| 2016-01-29 | 0.338 | 0.351 | 0.368 | 0.328 | +6.36% | 31 | 4,790,000 | 1,674,350 |
| 2016-01-28 | 0.328 | 0.33 | 0.33 | 0.328 | +4.43% | 5 | 270,000 | 89,080 |
| 2016-01-22 | 0.31 | 0.316 | 0.316 | 0.305 | -0.32% | 3 | 30,000 | 9,310 |
| 2016-01-19 | 0.322 | 0.317 | 0.322 | 0.317 | +4.62% | 2 | 20,000 | 6,390 |
| 2016-01-18 | 0.303 | 0.303 | 0.303 | 0.303 | -0.33% | 1 | 10,000 | 3,030 |
| 2016-01-15 | 0.304 | 0.304 | 0.304 | 0.304 | -3.80% | 1 | 10,000 | 3,040 |
| 2016-01-12 | 0.327 | 0.316 | 0.327 | 0.316 | -1.56% | 2 | 20,000 | 6,430 |
| 2016-01-11 | 0.318 | 0.321 | 0.321 | 0.306 | 0.00% | 3 | 30,000 | 9,450 |