ТНС энерго Ростов-на-Дону

RTSBP

1.556 ₽ +7.76% ↑

История котировок RTSBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	0.523	0.529	0.57	0.523	+1.73%	38	630,000	344,760
2021-12-29	0.519	0.52	0.55	0.519	+0.58%	24	300,000	158,330
2021-12-28	0.517	0.517	0.523	0.517	-0.58%	11	110,000	57,080
2021-12-27	0.528	0.52	0.53	0.52	-2.62%	12	120,000	62,910
2021-12-24	0.542	0.534	0.564	0.513	+1.14%	27	430,000	233,000
2021-12-23	0.52	0.528	0.573	0.52	+1.34%	44	650,000	352,150
2021-12-22	0.514	0.521	0.521	0.502	+2.96%	10	110,000	56,340
2021-12-21	0.521	0.506	0.521	0.495	-2.50%	17	230,000	117,010
2021-12-20	0.535	0.519	0.537	0.501	-3.71%	20	310,000	160,550
2021-12-17	0.559	0.539	0.559	0.538	-2.36%	14	140,000	76,280
2021-12-16	0.577	0.552	0.577	0.532	-2.65%	47	790,000	433,650
2021-12-15	0.615	0.567	0.615	0.567	-2.74%	35	460,000	267,060
2021-12-14	0.581	0.583	0.601	0.581	+0.34%	7	70,000	41,390
2021-12-13	0.635	0.581	0.635	0.581	-3.01%	5	50,000	29,740
2021-12-10	0.637	0.599	0.637	0.577	+0.34%	26	420,000	251,920
2021-12-09	0.608	0.597	0.61	0.582	-1.32%	12	150,000	89,980
2021-12-08	0.617	0.605	0.637	0.604	+0.67%	19	200,000	123,820
2021-12-07	0.598	0.601	0.638	0.598	+3.98%	43	550,000	338,370
2021-12-06	0.59	0.578	0.59	0.577	-2.36%	5	50,000	29,240
2021-12-03	0.596	0.592	0.602	0.592	-1.50%	7	80,000	47,610
2021-12-02	0.608	0.601	0.614	0.599	-3.38%	13	130,000	78,520
2021-12-01	0.635	0.622	0.635	0.622	+0.97%	3	40,000	25,070
2021-11-30	0.61	0.616	0.616	0.61	+0.98%	7	120,000	73,400
2021-11-29	0.601	0.61	0.628	0.601	+0.99%	10	160,000	97,400
2021-11-26	0.615	0.604	0.619	0.6	-2.74%	14	290,000	176,770
2021-11-25	0.599	0.621	0.634	0.597	+2.31%	39	840,000	523,370
2021-11-24	0.591	0.607	0.619	0.59	+2.71%	13	290,000	173,170
2021-11-23	0.598	0.591	0.598	0.575	-0.17%	12	160,000	93,470
2021-11-22	0.629	0.592	0.632	0.557	-6.62%	76	1,060,000	626,680
2021-11-19	0.646	0.634	0.667	0.612	-3.35%	54	960,000	613,810
2021-11-18	0.663	0.656	0.663	0.641	+0.46%	21	370,000	242,720
2021-11-17	0.655	0.653	0.679	0.641	-2.39%	44	880,000	575,490
2021-11-16	0.664	0.669	0.808	0.651	-0.45%	624	10,310,000	7,562,440
2021-11-15	0.685	0.672	0.689	0.669	0.00%	15	190,000	129,090
2021-11-12	0.661	0.672	0.704	0.661	-1.03%	19	360,000	241,470
2021-11-11	0.681	0.679	0.681	0.666	-1.59%	32	370,000	249,240
2021-11-10	0.696	0.69	0.75	0.683	+2.53%	108	1,750,000	1,258,010
2021-11-09	0.686	0.673	0.686	0.673	-2.46%	16	330,000	225,020
2021-11-08	0.713	0.69	0.727	0.685	-1.00%	26	410,000	287,260
2021-11-05	0.71	0.697	0.719	0.697	-1.55%	19	500,000	355,420
2021-11-03	0.681	0.708	0.713	0.681	+0.57%	53	870,000	601,330
2021-11-02	0.701	0.704	0.712	0.666	-0.85%	43	770,000	537,570
2021-11-01	0.697	0.71	0.719	0.697	+1.43%	27	420,000	296,210
2021-10-29	0.732	0.7	0.753	0.7	-5.53%	107	1,600,000	1,143,630
2021-10-28	0.732	0.741	0.847	0.719	+2.35%	765	12,590,000	10,037,000
2021-10-27	0.756	0.724	0.756	0.722	-3.85%	12	120,000	88,720
2021-10-26	0.747	0.753	0.777	0.735	+2.03%	45	470,000	355,230
2021-10-25	0.721	0.738	0.741	0.677	+1.10%	111	1,390,000	979,110
2021-10-22	0.741	0.73	0.743	0.73	-2.41%	32	560,000	410,030
2021-10-21	0.763	0.748	0.78	0.742	-2.73%	97	1,380,000	1,038,900
2021-10-20	0.784	0.769	0.82	0.735	-2.04%	144	2,290,000	1,761,850
2021-10-19	0.801	0.785	0.835	0.775	+0.51%	148	1,970,000	1,566,430
2021-10-18	0.819	0.781	0.835	0.781	-6.35%	129	1,880,000	1,510,900
2021-10-15	0.809	0.834	0.865	0.808	-1.88%	120	1,460,000	1,227,390
2021-10-14	0.88	0.85	0.88	0.77	-1.05%	213	3,130,000	2,598,710
2021-10-13	0.905	0.859	0.955	0.83	-5.08%	347	5,560,000	4,841,170
2021-10-12	0.899	0.905	1	0.814	+5.60%	319	6,060,000	5,412,030
2021-10-11	0.856	0.857	0.87	0.766	+0.12%	247	4,580,000	3,801,550
2021-10-08	0.839	0.856	0.9	0.696	-4.89%	1007	20,050,000	16,100,880
2021-10-07	0.88	0.9	1.14	0.855	+3.45%	2165	50,600,000	49,669,910
2021-10-06	0.736	0.87	0.93	0.71	+23.40%	1803	38,550,000	31,624,670
2021-10-05	0.7	0.705	0.833	0.652	+8.13%	722	16,140,000	11,723,870
2021-10-04	0.641	0.652	0.676	0.633	+5.16%	97	2,460,000	1,602,930
2021-10-01	0.629	0.62	0.629	0.611	-1.27%	32	970,000	602,380
2021-09-30	0.606	0.628	0.661	0.6	-0.16%	107	3,470,000	2,221,700
2021-09-29	0.623	0.629	0.655	0.608	+5.54%	291	6,740,000	4,296,810
2021-09-28	0.611	0.596	0.638	0.584	-4.49%	103	1,720,000	1,050,800
2021-09-27	0.591	0.624	0.632	0.56	+7.03%	238	6,400,000	3,831,060
2021-09-24	0.613	0.583	0.63	0.573	-4.11%	424	8,510,000	5,083,840
2021-09-23	0.93	0.608	0.93	0.568	-30.75%	1715	43,570,000	28,407,360
2021-09-22	0.66	0.878	0.88	0.562	+37.62%	1672	45,890,000	33,105,930
2021-09-21	0.506	0.638	0.687	0.482	+26.09%	996	28,800,000	16,333,030
2021-09-20	0.447	0.506	0.605	0.447	+11.95%	546	15,780,000	8,220,930
2021-09-17	0.446	0.452	0.453	0.445	+1.35%	5	50,000	22,470
2021-09-16	0.45	0.446	0.453	0.445	-1.11%	9	90,000	40,290
2021-09-15	0.452	0.451	0.452	0.445	0.00%	14	140,000	62,800
2021-09-14	0.456	0.451	0.456	0.451	-0.22%	8	110,000	49,800
2021-09-13	0.452	0.452	0.455	0.449	-0.22%	36	840,000	379,300
2021-09-10	0.46	0.453	0.46	0.453	-0.66%	13	160,000	72,970
2021-09-09	0.463	0.456	0.463	0.455	-2.36%	27	270,000	123,490
2021-09-08	0.464	0.467	0.467	0.461	+0.86%	6	60,000	27,830
2021-09-07	0.467	0.463	0.468	0.463	0.00%	13	250,000	115,900
2021-09-06	0.475	0.463	0.475	0.463	+0.43%	6	60,000	28,110
2021-09-03	0.468	0.461	0.473	0.46	-2.12%	25	330,000	153,080
2021-09-02	0.475	0.471	0.48	0.459	-3.48%	98	1,560,000	728,320
2021-09-01	0.485	0.488	0.49	0.485	+3.17%	7	80,000	39,050
2021-08-31	0.475	0.473	0.482	0.473	-1.25%	6	60,000	28,580
2021-08-30	0.48	0.479	0.48	0.473	-0.42%	6	60,000	28,540
2021-08-27	0.473	0.481	0.49	0.47	+1.69%	36	540,000	259,250
2021-08-26	0.471	0.473	0.524	0.471	+0.64%	132	1,920,000	952,140
2021-08-25	0.472	0.47	0.483	0.467	-1.05%	19	310,000	146,160
2021-08-24	0.492	0.475	0.492	0.473	-3.06%	54	1,060,000	509,180
2021-08-23	0.459	0.49	0.578	0.459	+8.41%	376	7,640,000	3,974,740
2021-08-20	0.461	0.452	0.482	0.452	-3.83%	28	350,000	160,820
2021-08-19	0.46	0.47	0.487	0.459	+0.64%	44	640,000	302,030
2021-08-18	0.458	0.467	0.537	0.453	+4.71%	375	6,470,000	3,200,740
2021-08-17	0.459	0.446	0.459	0.446	-1.55%	10	140,000	63,620
2021-08-13	0.448	0.453	0.453	0.445	+2.26%	6	60,000	27,030
2021-08-12	0.444	0.443	0.459	0.443	0.00%	25	280,000	126,170
2021-08-11	0.438	0.443	0.443	0.436	-0.67%	10	180,000	78,750
2021-08-10	0.438	0.446	0.446	0.438	+0.22%	4	40,000	17,740
2021-08-09	0.448	0.445	0.45	0.441	-1.98%	13	190,000	84,550
2021-08-06	0.451	0.454	0.454	0.445	-1.30%	5	50,000	22,450
2021-08-05	0.46	0.46	0.46	0.46	+2.22%	1	10,000	4,600
2021-08-04	0.439	0.45	0.46	0.439	-1.96%	16	320,000	144,960
2021-08-03	0.46	0.459	0.46	0.454	+1.77%	13	230,000	104,900
2021-08-02	0.45	0.451	0.451	0.45	+1.58%	10	160,000	72,100
2021-07-30	0.445	0.444	0.445	0.436	+0.23%	14	150,000	65,890
2021-07-29	0.443	0.443	0.444	0.443	0.00%	3	30,000	13,300
2021-07-28	0.457	0.443	0.464	0.443	-1.12%	23	260,000	117,770
2021-07-27	0.439	0.448	0.448	0.439	0.00%	2	20,000	8,870
2021-07-26	0.437	0.448	0.45	0.436	+0.22%	6	60,000	26,670
2021-07-23	0.447	0.447	0.447	0.447	+0.22%	3	30,000	13,410
2021-07-22	0.439	0.446	0.446	0.436	-0.22%	8	140,000	61,440
2021-07-21	0.449	0.447	0.449	0.447	+2.52%	3	60,000	26,840
2021-07-19	0.447	0.436	0.447	0.436	-2.24%	6	70,000	30,920
2021-07-16	0.439	0.446	0.449	0.439	+0.22%	5	70,000	31,160
2021-07-15	0.437	0.445	0.445	0.437	+2.06%	4	60,000	26,300
2021-07-14	0.437	0.436	0.438	0.436	-0.91%	6	80,000	34,950
2021-07-12	0.442	0.44	0.447	0.44	-1.35%	4	90,000	39,710
2021-07-09	0.445	0.446	0.446	0.445	+2.53%	2	20,000	8,910
2021-07-08	0.44	0.435	0.447	0.435	-2.03%	8	90,000	39,650
2021-07-07	0.446	0.444	0.447	0.436	+0.91%	8	80,000	35,280
2021-07-06	0.437	0.44	0.46	0.436	-3.08%	32	490,000	215,420
2021-07-05	0.448	0.454	0.457	0.441	+0.22%	10	130,000	58,000
2021-07-02	0.439	0.453	0.453	0.439	+2.95%	6	80,000	35,860
2021-07-01	0.441	0.44	0.441	0.44	-0.90%	3	30,000	13,210
2021-06-30	0.45	0.444	0.45	0.444	-1.99%	8	80,000	35,750
2021-06-29	0.451	0.453	0.453	0.446	-0.88%	13	190,000	85,530
2021-06-28	0.453	0.457	0.457	0.44	+0.22%	29	300,000	134,450
2021-06-25	0.458	0.456	0.458	0.443	-0.87%	25	280,000	126,130
2021-06-24	0.471	0.46	0.472	0.453	-1.29%	18	260,000	120,620
2021-06-23	0.467	0.466	0.467	0.45	-2.10%	27	330,000	151,690
2021-06-22	0.475	0.476	0.477	0.463	+1.71%	17	330,000	155,240
2021-06-21	0.476	0.468	0.476	0.46	-0.64%	31	360,000	167,790
2021-06-18	0.474	0.471	0.478	0.465	-4.07%	81	940,000	443,210
2021-06-17	0.471	0.491	0.491	0.471	+4.25%	20	210,000	101,590
2021-06-16	0.486	0.471	0.486	0.468	-4.66%	67	960,000	457,500
2021-06-15	0.512	0.494	0.512	0.476	-3.89%	51	570,000	279,280
2021-06-14	0.513	0.514	0.522	0.504	-3.20%	34	390,000	199,490
2021-06-11	0.547	0.531	0.637	0.503	-1.48%	673	10,930,000	6,363,490
2021-06-10	0.45	0.539	0.546	0.448	+23.62%	598	12,360,000	6,368,950
2021-06-09	0.453	0.436	0.468	0.421	-6.64%	23	350,000	154,550
2021-06-07	0.453	0.467	0.467	0.452	-0.21%	8	120,000	54,680
2021-06-04	0.465	0.468	0.468	0.454	-0.43%	3	30,000	13,870
2021-06-02	0.466	0.47	0.47	0.466	+0.86%	8	300,000	139,910
2021-06-01	0.468	0.466	0.469	0.464	+0.87%	6	60,000	28,000
2021-05-31	0.468	0.462	0.468	0.462	-1.07%	2	20,000	9,300
2021-05-28	0.467	0.467	0.467	0.467	+0.21%	1	10,000	4,670
2021-05-27	0.456	0.466	0.466	0.456	-0.64%	5	50,000	23,180
2021-05-26	0.469	0.469	0.469	0.469	+1.74%	1	10,000	4,690
2021-05-25	0.457	0.461	0.461	0.457	-1.91%	3	30,000	13,790
2021-05-24	0.476	0.47	0.476	0.456	+2.17%	5	50,000	23,440
2021-05-21	0.468	0.46	0.47	0.432	-4.17%	16	200,000	92,490
2021-05-19	0.48	0.48	0.48	0.48	0.00%	4	540,000	259,200
2021-05-18	0.491	0.48	0.491	0.48	-0.21%	7	70,000	33,870
2021-05-17	0.484	0.481	0.486	0.476	0.00%	8	90,000	43,230
2021-05-14	0.487	0.481	0.487	0.481	-0.21%	8	100,000	48,370
2021-05-13	0.484	0.482	0.484	0.482	-1.43%	2	20,000	9,660
2021-05-12	0.489	0.489	0.489	0.489	+1.24%	1	10,000	4,890
2021-05-11	0.49	0.483	0.49	0.482	+0.63%	4	40,000	19,450
2021-05-10	0.48	0.48	0.48	0.48	-0.21%	2	60,000	28,800
2021-05-07	0.492	0.481	0.492	0.481	+0.84%	5	60,000	29,130
2021-05-05	0.476	0.477	0.477	0.476	+0.63%	2	20,000	9,530
2021-05-04	0.475	0.474	0.475	0.474	+0.21%	2	20,000	9,490
2021-04-29	0.473	0.473	0.473	0.473	-1.46%	1	10,000	4,730
2021-04-28	0.484	0.48	0.49	0.469	-1.23%	15	400,000	193,640
2021-04-27	0.471	0.486	0.486	0.466	+0.83%	7	80,000	37,810
2021-04-26	0.464	0.482	0.483	0.464	+1.26%	7	90,000	42,660
2021-04-23	0.475	0.476	0.478	0.47	-2.26%	14	170,000	80,290
2021-04-22	0.487	0.487	0.487	0.487	+1.46%	2	30,000	14,610
2021-04-21	0.48	0.48	0.48	0.472	+0.84%	4	40,000	19,100
2021-04-20	0.489	0.476	0.498	0.475	-2.86%	31	560,000	270,370
2021-04-19	0.49	0.49	0.49	0.49	-0.61%	3	60,000	29,400
2021-04-16	0.49	0.493	0.493	0.49	+0.61%	4	40,000	19,660
2021-04-15	0.492	0.49	0.492	0.49	-0.41%	3	40,000	19,620
2021-04-14	0.495	0.492	0.503	0.488	-3.15%	8	80,000	39,530
2021-04-13	0.508	0.508	0.508	0.508	+1.60%	1	20,000	10,160
2021-04-12	0.486	0.5	0.507	0.486	+0.60%	11	110,000	54,070
2021-04-09	0.515	0.497	0.515	0.493	-1.19%	9	100,000	49,720
2021-04-07	0.515	0.503	0.515	0.49	+1.21%	16	210,000	105,850
2021-04-06	0.493	0.497	0.516	0.493	+0.81%	30	980,000	488,760
2021-04-05	0.502	0.493	0.502	0.481	+0.61%	9	140,000	68,160
2021-04-01	0.49	0.49	0.49	0.49	+0.20%	3	30,000	14,700
2021-03-31	0.501	0.489	0.501	0.477	+1.88%	7	70,000	33,980
2021-03-29	0.481	0.48	0.481	0.48	-1.03%	3	30,000	14,410
2021-03-24	0.494	0.485	0.495	0.48	-1.22%	18	200,000	97,000
2021-03-23	0.498	0.491	0.502	0.491	-1.21%	10	100,000	49,540
2021-03-22	0.488	0.497	0.507	0.485	+3.33%	18	220,000	108,640
2021-03-18	0.481	0.481	0.481	0.481	-1.64%	1	10,000	4,810
2021-03-17	0.489	0.489	0.489	0.489	-0.41%	2	20,000	9,780
2021-03-16	0.489	0.491	0.491	0.482	+1.87%	15	280,000	135,580
2021-03-15	0.482	0.482	0.483	0.481	-0.82%	5	80,000	38,560
2021-03-12	0.486	0.486	0.486	0.486	+1.67%	2	20,000	9,720
2021-03-11	0.477	0.478	0.482	0.477	-1.04%	26	330,000	158,010
2021-03-09	0.48	0.483	0.494	0.479	-1.43%	7	160,000	77,400
2021-03-05	0.482	0.49	0.49	0.482	-0.20%	2	20,000	9,720
2021-03-04	0.492	0.491	0.492	0.491	-0.61%	2	20,000	9,830
2021-03-03	0.494	0.494	0.494	0.494	-0.20%	1	10,000	4,940
2021-03-02	0.494	0.495	0.509	0.494	-0.60%	4	40,000	19,920
2021-03-01	0.495	0.498	0.519	0.49	-0.20%	33	570,000	286,640
2021-02-26	0.489	0.499	0.499	0.489	-0.20%	4	40,000	19,750
2021-02-25	0.508	0.5	0.508	0.481	+1.42%	26	410,000	203,100
2021-02-24	0.482	0.493	0.51	0.482	+1.44%	24	350,000	174,290
2021-02-22	0.482	0.486	0.486	0.48	+0.21%	9	100,000	48,200
2021-02-20	0.486	0.485	0.494	0.472	-0.61%	40	530,000	257,160
2021-02-19	0.487	0.488	0.494	0.486	+3.17%	21	230,000	112,600
2021-02-18	0.488	0.473	0.491	0.473	-1.66%	48	570,000	274,780
2021-02-17	0.487	0.481	0.494	0.48	-2.83%	46	620,000	301,090
2021-02-16	0.498	0.495	0.501	0.482	-2.94%	160	2,110,000	1,034,140
2021-02-15	0.489	0.51	0.534	0.477	+6.03%	294	4,860,000	2,510,170
2021-02-12	0.473	0.481	0.481	0.473	0.00%	2	20,000	9,540
2021-02-11	0.49	0.481	0.49	0.476	-0.62%	18	370,000	176,890
2021-02-10	0.493	0.484	0.493	0.484	0.00%	3	30,000	14,610
2021-02-09	0.475	0.484	0.492	0.475	-0.62%	9	110,000	53,440
2021-02-08	0.482	0.487	0.487	0.47	-0.41%	15	170,000	81,210
2021-02-05	0.48	0.489	0.489	0.472	-0.41%	8	100,000	48,380
2021-02-04	0.475	0.491	0.495	0.47	+1.87%	51	680,000	332,150
2021-02-03	0.485	0.482	0.485	0.476	-2.03%	28	300,000	144,260
2021-02-02	0.49	0.492	0.492	0.485	-1.20%	12	140,000	68,370
2021-02-01	0.489	0.498	0.516	0.488	+2.68%	118	1,550,000	776,270
2021-01-29	0.495	0.485	0.495	0.477	-2.41%	10	100,000	48,300
2021-01-28	0.477	0.497	0.497	0.472	+3.97%	16	170,000	82,150
2021-01-27	0.489	0.478	0.489	0.478	-0.83%	4	40,000	19,350
2021-01-26	0.475	0.482	0.489	0.475	-1.03%	4	70,000	33,580
2021-01-25	0.484	0.487	0.488	0.476	+0.21%	16	190,000	91,010
2021-01-22	0.496	0.486	0.496	0.48	-0.61%	22	230,000	111,710
2021-01-21	0.491	0.489	0.491	0.489	-1.61%	15	240,000	117,590
2021-01-20	0.49	0.497	0.499	0.484	+0.20%	9	110,000	54,290
2021-01-19	0.514	0.496	0.514	0.484	-0.20%	23	380,000	186,860
2021-01-18	0.503	0.497	0.503	0.487	-1.00%	25	350,000	173,540
2021-01-15	0.499	0.502	0.515	0.493	+1.62%	60	1,230,000	616,860
2021-01-14	0.461	0.494	0.528	0.461	+2.07%	139	2,240,000	1,130,020
2021-01-13	0.478	0.484	0.485	0.466	-0.82%	16	180,000	86,180
2021-01-12	0.475	0.488	0.488	0.475	0.00%	10	110,000	52,960
2021-01-11	0.483	0.488	0.494	0.478	+2.09%	14	240,000	115,950
2021-01-08	0.474	0.478	0.48	0.456	-1.04%	17	230,000	107,350
2021-01-06	0.483	0.483	0.483	0.483	-1.43%	5	70,000	33,810
2021-01-05	0.497	0.49	0.497	0.471	-0.41%	20	230,000	112,740
2021-01-04	0.496	0.492	0.496	0.48	0.00%	6	60,000	29,300

Архив котировок акции RTSBP по годам

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