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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 0.221 | 0.222 | 0.222 | 0.22 | +3.26% | 3 | 50,000 | 11,070 |
| 2017-12-27 | 0.219 | 0.215 | 0.219 | 0.215 | +2.38% | 2 | 20,000 | 4,340 |
| 2017-12-26 | 0.207 | 0.21 | 0.215 | 0.207 | -4.55% | 4 | 40,000 | 8,390 |
| 2017-12-25 | 0.221 | 0.22 | 0.222 | 0.205 | +0.46% | 10 | 160,000 | 35,030 |
| 2017-12-22 | 0.222 | 0.219 | 0.222 | 0.201 | +0.92% | 13 | 130,000 | 27,350 |
| 2017-12-21 | 0.201 | 0.217 | 0.245 | 0.2 | +11.28% | 99 | 2,710,000 | 590,160 |
| 2017-12-20 | 0.195 | 0.195 | 0.195 | 0.195 | 0.00% | 1 | 20,000 | 3,900 |
| 2017-12-08 | 0.189 | 0.195 | 0.195 | 0.189 | +2.09% | 2 | 20,000 | 3,840 |
| 2017-12-05 | 0.191 | 0.191 | 0.191 | 0.191 | -4.50% | 1 | 10,000 | 1,910 |
| 2017-12-04 | 0.199 | 0.2 | 0.2 | 0.199 | 0.00% | 5 | 110,000 | 21,990 |
| 2017-11-29 | 0.199 | 0.2 | 0.2 | 0.199 | +1.01% | 3 | 30,000 | 5,980 |
| 2017-11-27 | 0.195 | 0.198 | 0.2 | 0.191 | -1.00% | 8 | 170,000 | 33,440 |
| 2017-11-24 | 0.192 | 0.2 | 0.2 | 0.192 | -1.96% | 3 | 40,000 | 7,790 |
| 2017-11-22 | 0.197 | 0.204 | 0.204 | 0.197 | +2.51% | 7 | 90,000 | 17,930 |
| 2017-11-20 | 0.199 | 0.199 | 0.199 | 0.199 | +6.99% | 1 | 10,000 | 1,990 |
| 2017-11-17 | 0.186 | 0.186 | 0.186 | 0.186 | -4.62% | 1 | 10,000 | 1,860 |
| 2017-11-16 | 0.211 | 0.195 | 0.211 | 0.181 | -2.50% | 27 | 700,000 | 130,540 |
| 2017-11-15 | 0.221 | 0.2 | 0.221 | 0.2 | -6.10% | 20 | 2,180,000 | 438,690 |
| 2017-11-13 | 0.213 | 0.213 | 0.213 | 0.213 | -4.05% | 1 | 10,000 | 2,130 |
| 2017-11-07 | 0.221 | 0.222 | 0.222 | 0.221 | -2.20% | 2 | 40,000 | 8,870 |
| 2017-11-03 | 0.212 | 0.227 | 0.227 | 0.212 | +7.08% | 4 | 260,000 | 57,380 |
| 2017-11-02 | 0.215 | 0.212 | 0.215 | 0.212 | -2.75% | 5 | 80,000 | 17,130 |
| 2017-11-01 | 0.218 | 0.218 | 0.218 | 0.218 | 0.00% | 1 | 10,000 | 2,180 |
| 2017-10-30 | 0.222 | 0.218 | 0.222 | 0.218 | -4.80% | 11 | 360,000 | 78,780 |
| 2017-10-27 | 0.222 | 0.229 | 0.229 | 0.222 | +0.88% | 2 | 20,000 | 4,510 |
| 2017-10-19 | 0.227 | 0.227 | 0.227 | 0.227 | +1.34% | 1 | 10,000 | 2,270 |
| 2017-10-18 | 0.229 | 0.224 | 0.229 | 0.224 | -2.18% | 2 | 20,000 | 4,530 |
| 2017-10-17 | 0.228 | 0.229 | 0.229 | 0.228 | +0.44% | 3 | 30,000 | 6,850 |
| 2017-10-16 | 0.224 | 0.228 | 0.228 | 0.224 | +2.70% | 5 | 70,000 | 15,770 |
| 2017-10-13 | 0.222 | 0.222 | 0.222 | 0.221 | +5.71% | 3 | 210,000 | 46,610 |
| 2017-10-12 | 0.225 | 0.21 | 0.225 | 0.21 | -2.33% | 5 | 140,000 | 29,730 |
| 2017-10-10 | 0.215 | 0.215 | 0.215 | 0.215 | +3.37% | 3 | 50,000 | 10,750 |
| 2017-10-06 | 0.208 | 0.208 | 0.208 | 0.208 | -7.14% | 1 | 10,000 | 2,080 |
| 2017-10-05 | 0.224 | 0.224 | 0.224 | 0.203 | -3.45% | 10 | 130,000 | 28,110 |
| 2017-10-03 | 0.227 | 0.232 | 0.232 | 0.227 | +1.75% | 14 | 750,000 | 172,120 |
| 2017-10-02 | 0.225 | 0.228 | 0.228 | 0.225 | +1.33% | 2 | 20,000 | 4,530 |
| 2017-09-28 | 0.224 | 0.225 | 0.225 | 0.224 | 0.00% | 3 | 150,000 | 33,740 |
| 2017-09-27 | 0.225 | 0.225 | 0.225 | 0.224 | +1.35% | 3 | 170,000 | 38,240 |
| 2017-09-26 | 0.221 | 0.222 | 0.225 | 0.221 | +2.30% | 15 | 1,000,000 | 223,370 |
| 2017-09-25 | 0.217 | 0.217 | 0.217 | 0.217 | -2.25% | 1 | 10,000 | 2,170 |
| 2017-09-21 | 0.222 | 0.222 | 0.224 | 0.222 | +4.72% | 6 | 250,000 | 55,590 |
| 2017-09-20 | 0.226 | 0.212 | 0.226 | 0.212 | -1.85% | 6 | 270,000 | 57,570 |
| 2017-09-18 | 0.226 | 0.216 | 0.226 | 0.216 | -2.70% | 2 | 340,000 | 75,140 |
| 2017-09-15 | 0.221 | 0.222 | 0.222 | 0.221 | +0.45% | 9 | 2,260,000 | 501,190 |
| 2017-09-13 | 0.221 | 0.221 | 0.229 | 0.22 | -3.49% | 13 | 500,000 | 111,240 |
| 2017-09-12 | 0.221 | 0.229 | 0.229 | 0.221 | +4.09% | 9 | 140,000 | 31,880 |
| 2017-09-08 | 0.22 | 0.22 | 0.22 | 0.22 | -3.51% | 1 | 10,000 | 2,200 |
| 2017-09-06 | 0.227 | 0.228 | 0.228 | 0.227 | +4.11% | 3 | 50,000 | 11,390 |
| 2017-09-05 | 0.218 | 0.219 | 0.219 | 0.218 | +5.29% | 2 | 30,000 | 6,550 |
| 2017-09-04 | 0.208 | 0.208 | 0.208 | 0.208 | -3.70% | 2 | 20,000 | 4,160 |
| 2017-08-30 | 0.216 | 0.216 | 0.216 | 0.216 | +5.88% | 1 | 10,000 | 2,160 |
| 2017-08-23 | 0.204 | 0.204 | 0.204 | 0.204 | +0.99% | 1 | 100,000 | 20,400 |
| 2017-08-22 | 0.202 | 0.202 | 0.202 | 0.202 | +0.50% | 1 | 10,000 | 2,020 |
| 2017-08-21 | 0.201 | 0.201 | 0.201 | 0.201 | -1.95% | 1 | 10,000 | 2,010 |
| 2017-08-15 | 0.21 | 0.205 | 0.21 | 0.205 | -3.30% | 11 | 990,000 | 203,160 |
| 2017-08-14 | 0.212 | 0.212 | 0.212 | 0.212 | -1.85% | 1 | 10,000 | 2,120 |
| 2017-08-11 | 0.215 | 0.216 | 0.217 | 0.207 | +0.47% | 10 | 210,000 | 44,580 |
| 2017-08-10 | 0.215 | 0.215 | 0.215 | 0.215 | +4.37% | 3 | 50,000 | 10,750 |
| 2017-08-09 | 0.206 | 0.206 | 0.206 | 0.206 | -3.74% | 1 | 20,000 | 4,120 |
| 2017-08-08 | 0.21 | 0.214 | 0.214 | 0.21 | +5.94% | 12 | 120,000 | 25,380 |
| 2017-08-07 | 0.202 | 0.202 | 0.202 | 0.202 | -1.46% | 1 | 10,000 | 2,020 |
| 2017-08-04 | 0.209 | 0.205 | 0.209 | 0.205 | -0.49% | 8 | 100,000 | 20,770 |
| 2017-08-03 | 0.205 | 0.206 | 0.21 | 0.205 | -0.48% | 5 | 80,000 | 16,680 |
| 2017-08-02 | 0.192 | 0.207 | 0.208 | 0.191 | +3.50% | 7 | 70,000 | 13,860 |
| 2017-08-01 | 0.206 | 0.2 | 0.206 | 0.2 | -3.38% | 6 | 250,000 | 51,240 |
| 2017-07-31 | 0.209 | 0.207 | 0.209 | 0.207 | +0.98% | 3 | 30,000 | 6,250 |
| 2017-07-28 | 0.21 | 0.205 | 0.214 | 0.205 | -1.44% | 9 | 400,000 | 83,240 |
| 2017-07-27 | 0.215 | 0.208 | 0.215 | 0.2 | -4.15% | 8 | 1,710,000 | 343,980 |
| 2017-07-26 | 0.218 | 0.217 | 0.221 | 0.217 | +2.36% | 5 | 60,000 | 13,160 |
| 2017-07-25 | 0.22 | 0.212 | 0.252 | 0.212 | -1.40% | 57 | 1,410,000 | 338,340 |
| 2017-07-24 | 0.215 | 0.215 | 0.217 | 0.215 | 0.00% | 5 | 50,000 | 10,790 |
| 2017-07-20 | 0.214 | 0.215 | 0.215 | 0.214 | -0.92% | 3 | 30,000 | 6,440 |
| 2017-07-18 | 0.216 | 0.217 | 0.217 | 0.216 | +0.46% | 2 | 30,000 | 6,500 |
| 2017-07-17 | 0.216 | 0.216 | 0.216 | 0.216 | +0.93% | 1 | 10,000 | 2,160 |
| 2017-07-14 | 0.214 | 0.214 | 0.214 | 0.214 | +0.94% | 1 | 10,000 | 2,140 |
| 2017-07-13 | 0.214 | 0.212 | 0.214 | 0.212 | +2.91% | 2 | 20,000 | 4,260 |
| 2017-07-11 | 0.22 | 0.206 | 0.22 | 0.18 | -10.82% | 21 | 440,000 | 87,530 |
| 2017-07-10 | 0.231 | 0.231 | 0.231 | 0.231 | +0.43% | 1 | 10,000 | 2,310 |
| 2017-07-07 | 0.238 | 0.23 | 0.239 | 0.218 | -0.43% | 16 | 450,000 | 102,200 |
| 2017-07-06 | 0.239 | 0.231 | 0.239 | 0.231 | -3.75% | 2 | 20,000 | 4,700 |
| 2017-07-05 | 0.218 | 0.24 | 0.301 | 0.218 | +11.11% | 62 | 2,780,000 | 739,510 |
| 2017-07-04 | 0.217 | 0.216 | 0.219 | 0.216 | -5.68% | 8 | 140,000 | 30,410 |
| 2017-07-03 | 0.209 | 0.229 | 0.229 | 0.208 | +5.53% | 14 | 510,000 | 112,670 |
| 2017-06-29 | 0.223 | 0.217 | 0.223 | 0.205 | -2.25% | 11 | 320,000 | 68,650 |
| 2017-06-28 | 0.222 | 0.222 | 0.222 | 0.222 | +0.91% | 1 | 10,000 | 2,220 |
| 2017-06-27 | 0.224 | 0.22 | 0.239 | 0.22 | +4.76% | 11 | 260,000 | 57,990 |
| 2017-06-26 | 0.207 | 0.21 | 0.21 | 0.206 | -3.67% | 4 | 340,000 | 70,350 |
| 2017-06-23 | 0.233 | 0.218 | 0.265 | 0.214 | -0.46% | 57 | 1,300,000 | 304,530 |
| 2017-06-22 | 0.23 | 0.219 | 0.27 | 0.215 | +4.29% | 126 | 3,310,000 | 776,670 |
| 2017-06-21 | 0.198 | 0.21 | 0.229 | 0.198 | +5.53% | 76 | 3,210,000 | 683,160 |
| 2017-06-20 | 0.198 | 0.199 | 0.199 | 0.198 | +4.19% | 3 | 670,000 | 133,230 |
| 2017-06-19 | 0.198 | 0.191 | 0.204 | 0.19 | +1.06% | 13 | 420,000 | 82,910 |
| 2017-06-16 | 0.188 | 0.189 | 0.189 | 0.188 | 0.00% | 5 | 110,000 | 20,780 |
| 2017-06-15 | 0.188 | 0.189 | 0.189 | 0.188 | +5.00% | 3 | 50,000 | 9,430 |
| 2017-06-14 | 0.181 | 0.18 | 0.181 | 0.18 | 0.00% | 3 | 160,000 | 28,810 |
| 2017-06-07 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 1 | 10,000 | 1,800 |
| 2017-06-06 | 0.181 | 0.181 | 0.181 | 0.17 | -9.05% | 10 | 840,000 | 150,620 |
| 2017-06-05 | 0.199 | 0.199 | 0.199 | 0.199 | +8.15% | 1 | 10,000 | 1,990 |
| 2017-06-01 | 0.182 | 0.184 | 0.192 | 0.182 | -7.54% | 4 | 80,000 | 14,720 |
| 2017-05-30 | 0.181 | 0.199 | 0.21 | 0.181 | +13.07% | 6 | 420,000 | 82,230 |
| 2017-05-26 | 0.187 | 0.176 | 0.187 | 0.176 | -12.00% | 4 | 70,000 | 12,630 |
| 2017-05-23 | 0.218 | 0.2 | 0.219 | 0.2 | -6.10% | 6 | 1,000,000 | 200,570 |
| 2017-05-22 | 0.222 | 0.213 | 0.229 | 0.2 | -11.25% | 23 | 2,420,000 | 503,010 |
| 2017-05-19 | 0.23 | 0.24 | 0.24 | 0.23 | +8.11% | 2 | 680,000 | 156,500 |
| 2017-05-18 | 0.264 | 0.222 | 0.264 | 0.222 | -7.50% | 27 | 2,520,000 | 612,950 |
| 2017-05-17 | 0.25 | 0.24 | 0.25 | 0.24 | -5.88% | 2 | 30,000 | 7,400 |
| 2017-05-16 | 0.261 | 0.255 | 0.261 | 0.232 | -2.30% | 14 | 240,000 | 57,910 |
| 2017-05-15 | 0.265 | 0.261 | 0.265 | 0.261 | +0.38% | 2 | 60,000 | 15,700 |
| 2017-05-11 | 0.26 | 0.26 | 0.26 | 0.257 | +1.17% | 4 | 120,000 | 31,050 |
| 2017-05-10 | 0.267 | 0.257 | 0.267 | 0.257 | -3.02% | 11 | 140,000 | 36,410 |
| 2017-05-05 | 0.266 | 0.265 | 0.267 | 0.265 | -1.85% | 5 | 80,000 | 21,250 |
| 2017-05-04 | 0.27 | 0.27 | 0.271 | 0.263 | -0.74% | 39 | 7,030,000 | 1,890,890 |
| 2017-05-02 | 0.272 | 0.272 | 0.272 | 0.27 | -0.73% | 3 | 60,000 | 16,260 |
| 2017-04-28 | 0.274 | 0.274 | 0.274 | 0.274 | -1.79% | 1 | 10,000 | 2,740 |
| 2017-04-26 | 0.279 | 0.279 | 0.279 | 0.279 | 0.00% | 1 | 50,000 | 13,950 |
| 2017-04-25 | 0.273 | 0.279 | 0.279 | 0.27 | -3.79% | 7 | 110,000 | 30,080 |
| 2017-04-17 | 0.317 | 0.29 | 0.317 | 0.29 | 0.00% | 3 | 70,000 | 20,840 |
| 2017-04-14 | 0.288 | 0.29 | 0.293 | 0.288 | +9.02% | 8 | 340,000 | 98,630 |
| 2017-04-13 | 0.266 | 0.266 | 0.266 | 0.266 | -3.62% | 1 | 20,000 | 5,320 |
| 2017-04-07 | 0.276 | 0.276 | 0.276 | 0.276 | +0.36% | 1 | 50,000 | 13,800 |
| 2017-04-06 | 0.276 | 0.275 | 0.28 | 0.271 | -1.43% | 13 | 430,000 | 118,110 |
| 2017-04-04 | 0.276 | 0.279 | 0.279 | 0.276 | -3.79% | 2 | 100,000 | 27,750 |
| 2017-03-28 | 0.266 | 0.29 | 0.29 | 0.266 | +4.69% | 5 | 50,000 | 13,800 |
| 2017-03-27 | 0.287 | 0.277 | 0.287 | 0.277 | -5.46% | 3 | 110,000 | 30,570 |
| 2017-03-24 | 0.29 | 0.293 | 0.293 | 0.29 | +5.40% | 3 | 30,000 | 8,740 |
| 2017-03-23 | 0.286 | 0.278 | 0.286 | 0.278 | -3.47% | 3 | 300,000 | 84,180 |
| 2017-03-21 | 0.289 | 0.288 | 0.289 | 0.288 | +0.70% | 3 | 300,000 | 86,420 |
| 2017-03-20 | 0.286 | 0.286 | 0.286 | 0.181 | 0.00% | 15 | 1,080,000 | 282,560 |
| 2017-03-17 | 0.291 | 0.286 | 0.291 | 0.286 | -3.70% | 6 | 90,000 | 25,980 |
| 2017-03-16 | 0.294 | 0.297 | 0.297 | 0.294 | +2.41% | 3 | 30,000 | 8,860 |
| 2017-03-15 | 0.29 | 0.29 | 0.29 | 0.29 | +1.40% | 2 | 20,000 | 5,800 |
| 2017-03-14 | 0.286 | 0.286 | 0.286 | 0.286 | -1.04% | 2 | 190,000 | 54,340 |
| 2017-03-03 | 0.287 | 0.289 | 0.289 | 0.286 | +0.35% | 3 | 70,000 | 20,060 |
| 2017-03-02 | 0.288 | 0.288 | 0.288 | 0.288 | -0.35% | 1 | 10,000 | 2,880 |
| 2017-03-01 | 0.289 | 0.289 | 0.289 | 0.289 | +1.05% | 1 | 10,000 | 2,890 |
| 2017-02-28 | 0.296 | 0.286 | 0.296 | 0.286 | -3.38% | 2 | 40,000 | 11,640 |
| 2017-02-27 | 0.296 | 0.296 | 0.296 | 0.296 | -1.33% | 1 | 50,000 | 14,800 |
| 2017-02-21 | 0.3 | 0.3 | 0.3 | 0.3 | +3.45% | 1 | 10,000 | 3,000 |
| 2017-02-17 | 0.3 | 0.29 | 0.3 | 0.29 | -3.33% | 2 | 170,000 | 50,900 |
| 2017-02-16 | 0.287 | 0.3 | 0.3 | 0.287 | +4.53% | 16 | 640,000 | 185,900 |
| 2017-02-15 | 0.283 | 0.287 | 0.289 | 0.283 | +2.50% | 5 | 1,030,000 | 295,630 |
| 2017-02-13 | 0.272 | 0.28 | 0.286 | 0.271 | -1.75% | 9 | 230,000 | 64,420 |
| 2017-02-10 | 0.275 | 0.285 | 0.287 | 0.275 | +4.01% | 11 | 170,000 | 48,470 |
| 2017-02-09 | 0.271 | 0.274 | 0.274 | 0.271 | -3.86% | 4 | 60,000 | 16,310 |
| 2017-02-08 | 0.285 | 0.285 | 0.285 | 0.285 | +0.71% | 1 | 30,000 | 8,550 |
| 2017-02-07 | 0.285 | 0.283 | 0.286 | 0.283 | -2.08% | 6 | 100,000 | 28,480 |
| 2017-02-03 | 0.29 | 0.289 | 0.29 | 0.289 | +7.04% | 2 | 20,000 | 5,790 |
| 2017-02-02 | 0.272 | 0.27 | 0.272 | 0.27 | -3.57% | 5 | 300,000 | 81,090 |
| 2017-02-01 | 0.283 | 0.28 | 0.283 | 0.28 | +2.19% | 3 | 40,000 | 11,260 |
| 2017-01-31 | 0.274 | 0.274 | 0.274 | 0.274 | -0.36% | 2 | 40,000 | 10,960 |
| 2017-01-30 | 0.28 | 0.275 | 0.28 | 0.275 | -3.51% | 2 | 100,000 | 27,650 |
| 2017-01-27 | 0.285 | 0.285 | 0.285 | 0.285 | +0.71% | 1 | 10,000 | 2,850 |
| 2017-01-26 | 0.283 | 0.283 | 0.283 | 0.283 | -1.05% | 1 | 40,000 | 11,320 |
| 2017-01-24 | 0.285 | 0.286 | 0.286 | 0.285 | +0.35% | 3 | 80,000 | 22,850 |
| 2017-01-20 | 0.275 | 0.285 | 0.285 | 0.275 | +3.64% | 30 | 1,060,000 | 297,850 |
| 2017-01-17 | 0.27 | 0.275 | 0.275 | 0.27 | +1.48% | 7 | 690,000 | 189,610 |
| 2017-01-16 | 0.271 | 0.271 | 0.271 | 0.271 | 0.00% | 1 | 10,000 | 2,710 |
| 2017-01-13 | 0.271 | 0.271 | 0.271 | 0.271 | 0.00% | 2 | 20,000 | 5,420 |
| 2017-01-11 | 0.271 | 0.271 | 0.271 | 0.271 | 0.00% | 1 | 10,000 | 2,710 |
| 2017-01-10 | 0.271 | 0.271 | 0.271 | 0.271 | +0.37% | 1 | 10,000 | 2,710 |
| 2017-01-09 | 0.269 | 0.27 | 0.27 | 0.269 | +0.37% | 5 | 50,000 | 13,480 |
| 2017-01-06 | 0.269 | 0.269 | 0.269 | 0.269 | 0.00% | 1 | 10,000 | 2,690 |
| 2017-01-05 | 0.269 | 0.269 | 0.269 | 0.269 | +0.75% | 1 | 10,000 | 2,690 |
| 2017-01-03 | 0.267 | 0.267 | 0.267 | 0.267 | 0.00% | 1 | 10,000 | 2,670 |