ТНС энерго Ростов-на-Дону
RTSBP
1.47 ₽ +0.55% ↑История котировок RTSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 1.464 | 1.47 | 1.478 | 1.454 | +0.55% | 106 | 474,000 | 694,612 |
| 2026-06-01 | 1.41 | 1.462 | 1.464 | 1.394 | +3.84% | 206 | 1,062,000 | 1,532,160 |
| 2026-05-29 | 1.444 | 1.408 | 1.446 | 1.364 | -2.63% | 245 | 1,325,000 | 1,863,714 |
| 2026-05-28 | 1.468 | 1.446 | 1.476 | 1.444 | -1.50% | 80 | 659,000 | 962,682 |
| 2026-05-27 | 1.446 | 1.468 | 1.474 | 1.42 | +0.82% | 149 | 769,000 | 1,114,962 |
| 2026-05-26 | 1.466 | 1.456 | 1.5 | 1.42 | -0.27% | 249 | 2,023,000 | 2,934,682 |
| 2026-05-25 | 1.482 | 1.46 | 1.56 | 1.454 | +0.69% | 664 | 3,326,000 | 5,002,620 |
| 2026-05-22 | 1.494 | 1.45 | 1.526 | 1.42 | -2.42% | 229 | 1,516,000 | 2,242,990 |
| 2026-05-21 | 1.484 | 1.486 | 1.53 | 1.482 | -0.13% | 119 | 469,000 | 701,528 |
| 2026-05-20 | 1.526 | 1.488 | 1.526 | 1.466 | -1.33% | 123 | 524,000 | 782,248 |
| 2026-05-19 | 1.506 | 1.508 | 1.55 | 1.504 | +0.13% | 131 | 820,000 | 1,253,544 |
| 2026-05-18 | 1.51 | 1.506 | 1.53 | 1.498 | -0.13% | 120 | 607,000 | 919,282 |
| 2026-05-15 | 1.526 | 1.508 | 1.526 | 1.496 | -0.53% | 76 | 1,200,000 | 1,807,908 |
| 2026-05-14 | 1.512 | 1.516 | 1.568 | 1.496 | +0.13% | 146 | 959,000 | 1,461,670 |
| 2026-05-13 | 1.508 | 1.514 | 1.528 | 1.496 | +0.40% | 108 | 702,000 | 1,063,664 |
| 2026-05-12 | 1.5 | 1.508 | 1.52 | 1.444 | +0.94% | 176 | 1,811,000 | 2,696,416 |
| 2026-05-11 | 1.496 | 1.494 | 1.496 | 1.472 | +1.49% | 88 | 537,000 | 800,516 |
| 2026-05-08 | 1.47 | 1.472 | 1.506 | 1.468 | -0.41% | 159 | 2,463,000 | 3,661,288 |
| 2026-05-07 | 1.472 | 1.478 | 1.508 | 1.47 | -0.40% | 105 | 698,000 | 1,035,806 |
| 2026-05-06 | 1.458 | 1.484 | 1.484 | 1.458 | +0.82% | 33 | 117,000 | 172,590 |
| 2026-05-05 | 1.47 | 1.472 | 1.494 | 1.454 | +0.27% | 111 | 587,000 | 860,236 |
| 2026-05-04 | 1.464 | 1.468 | 1.498 | 1.46 | -1.61% | 194 | 894,000 | 1,318,872 |
| 2026-04-30 | 1.474 | 1.492 | 1.5 | 1.43 | +3.76% | 162 | 2,480,000 | 3,606,468 |
| 2026-04-29 | 1.476 | 1.438 | 1.476 | 1.414 | -1.91% | 230 | 2,117,000 | 3,040,216 |
| 2026-04-28 | 1.486 | 1.466 | 1.486 | 1.434 | -1.08% | 171 | 1,434,000 | 2,090,976 |
| 2026-04-27 | 1.5 | 1.482 | 1.51 | 1.47 | -0.54% | 144 | 1,133,000 | 1,677,048 |
| 2026-04-24 | 1.51 | 1.49 | 1.522 | 1.46 | -0.40% | 207 | 973,000 | 1,443,298 |
| 2026-04-23 | 1.49 | 1.496 | 1.512 | 1.452 | +0.81% | 287 | 3,059,000 | 4,552,292 |
| 2026-04-22 | 1.5 | 1.484 | 1.556 | 1.46 | -0.93% | 404 | 4,088,000 | 6,180,824 |
| 2026-04-21 | 1.51 | 1.498 | 1.546 | 1.486 | -0.79% | 122 | 851,000 | 1,288,712 |
| 2026-04-20 | 1.55 | 1.51 | 1.552 | 1.46 | -2.33% | 291 | 2,297,000 | 3,428,026 |
| 2026-04-17 | 1.428 | 1.546 | 1.57 | 1.4 | +7.06% | 442 | 4,231,000 | 6,375,226 |
| 2026-04-16 | 1.472 | 1.444 | 1.472 | 1.4 | 0.00% | 119 | 1,050,000 | 1,503,748 |
| 2026-04-15 | 1.464 | 1.444 | 1.476 | 1.402 | -1.77% | 119 | 1,116,000 | 1,615,118 |
| 2026-04-14 | 1.454 | 1.47 | 1.49 | 1.438 | +1.10% | 67 | 337,000 | 491,362 |
| 2026-04-13 | 1.486 | 1.454 | 1.486 | 1.454 | -2.15% | 35 | 126,000 | 185,444 |
| 2026-04-10 | 1.49 | 1.486 | 1.49 | 1.478 | +0.68% | 17 | 59,000 | 87,538 |
| 2026-04-09 | 1.484 | 1.476 | 1.508 | 1.476 | -0.94% | 13 | 109,000 | 161,572 |
| 2026-04-08 | 1.486 | 1.49 | 1.51 | 1.48 | +0.40% | 22 | 55,000 | 82,222 |
| 2026-04-07 | 1.48 | 1.484 | 1.53 | 1.47 | -0.40% | 108 | 795,000 | 1,194,950 |
| 2026-04-06 | 1.462 | 1.49 | 1.496 | 1.444 | +1.36% | 107 | 623,000 | 912,768 |
| 2026-04-03 | 1.464 | 1.47 | 1.47 | 1.458 | +0.41% | 26 | 199,000 | 291,144 |
| 2026-04-02 | 1.466 | 1.464 | 1.498 | 1.452 | 0.00% | 54 | 509,000 | 756,322 |
| 2026-04-01 | 1.474 | 1.464 | 1.488 | 1.45 | -0.68% | 101 | 763,000 | 1,117,468 |
| 2026-03-31 | 1.528 | 1.474 | 1.528 | 1.448 | -4.41% | 220 | 1,516,000 | 2,258,066 |
| 2026-03-30 | 1.536 | 1.542 | 1.548 | 1.498 | +1.85% | 148 | 1,364,000 | 2,069,408 |
| 2026-03-27 | 1.542 | 1.514 | 1.542 | 1.504 | -2.45% | 52 | 360,000 | 546,416 |
| 2026-03-26 | 1.522 | 1.552 | 1.552 | 1.508 | +1.70% | 76 | 1,182,000 | 1,818,604 |
| 2026-03-25 | 1.52 | 1.526 | 1.546 | 1.52 | -1.42% | 32 | 185,000 | 282,724 |
| 2026-03-24 | 1.504 | 1.548 | 1.548 | 1.502 | +2.93% | 63 | 458,000 | 699,148 |
| 2026-03-23 | 1.514 | 1.504 | 1.514 | 1.5 | -0.66% | 56 | 230,000 | 346,360 |
| 2026-03-20 | 1.52 | 1.514 | 1.542 | 1.5 | +0.66% | 151 | 497,000 | 755,290 |
| 2026-03-19 | 1.53 | 1.504 | 1.57 | 1.504 | -1.57% | 186 | 1,330,000 | 2,049,370 |
| 2026-03-18 | 1.608 | 1.528 | 1.618 | 1.51 | -5.09% | 492 | 3,865,000 | 5,968,922 |
| 2026-03-17 | 1.71 | 1.61 | 1.71 | 1.58 | -4.96% | 339 | 2,064,000 | 3,374,408 |
| 2026-03-16 | 1.48 | 1.694 | 1.694 | 1.46 | +15.87% | 1263 | 9,096,000 | 14,758,910 |
| 2026-03-13 | 1.388 | 1.462 | 1.476 | 1.372 | +5.33% | 178 | 1,740,000 | 2,481,074 |
| 2026-03-12 | 1.366 | 1.388 | 1.408 | 1.366 | 0.00% | 39 | 249,000 | 347,206 |
| 2026-03-11 | 1.39 | 1.388 | 1.42 | 1.376 | -0.14% | 85 | 637,000 | 889,036 |
| 2026-03-10 | 1.338 | 1.39 | 1.408 | 1.338 | +2.81% | 165 | 1,027,000 | 1,414,586 |
| 2026-03-09 | 1.39 | 1.352 | 1.408 | 1.25 | -1.89% | 333 | 1,526,000 | 2,021,648 |
| 2026-03-06 | 1.454 | 1.378 | 1.526 | 1.37 | -5.62% | 343 | 2,463,000 | 3,534,366 |
| 2026-03-05 | 1.422 | 1.46 | 1.51 | 1.422 | +0.97% | 206 | 1,664,000 | 2,453,482 |
| 2026-03-04 | 1.538 | 1.446 | 1.544 | 1.208 | -6.35% | 1601 | 12,620,000 | 17,233,488 |
| 2026-03-03 | 1.59 | 1.544 | 1.594 | 1.536 | -3.14% | 89 | 259,000 | 403,670 |
| 2026-03-02 | 1.642 | 1.594 | 1.664 | 1.566 | -4.89% | 199 | 959,000 | 1,552,864 |
| 2026-02-27 | 1.644 | 1.676 | 1.682 | 1.644 | +1.95% | 67 | 403,000 | 667,412 |
| 2026-02-26 | 1.628 | 1.644 | 1.72 | 1.628 | +0.98% | 253 | 1,625,000 | 2,739,128 |
| 2026-02-25 | 1.648 | 1.628 | 1.678 | 1.624 | -0.85% | 26 | 264,000 | 434,406 |
| 2026-02-24 | 1.636 | 1.642 | 1.672 | 1.624 | -0.48% | 32 | 99,000 | 162,896 |
| 2026-02-20 | 1.622 | 1.65 | 1.67 | 1.622 | +0.73% | 26 | 122,000 | 201,418 |
| 2026-02-19 | 1.616 | 1.638 | 1.692 | 1.616 | +1.11% | 69 | 337,000 | 559,544 |
| 2026-02-18 | 1.642 | 1.62 | 1.68 | 1.62 | -1.46% | 47 | 189,000 | 310,776 |
| 2026-02-17 | 1.646 | 1.644 | 1.682 | 1.644 | 0.00% | 12 | 21,000 | 34,762 |
| 2026-02-16 | 1.664 | 1.644 | 1.684 | 1.642 | -0.60% | 33 | 184,000 | 305,938 |
| 2026-02-13 | 1.676 | 1.654 | 1.676 | 1.646 | -0.24% | 18 | 177,000 | 294,234 |
| 2026-02-12 | 1.648 | 1.658 | 1.676 | 1.632 | -1.31% | 40 | 232,000 | 384,180 |
| 2026-02-11 | 1.624 | 1.68 | 1.688 | 1.624 | +1.20% | 18 | 96,000 | 161,274 |
| 2026-02-10 | 1.62 | 1.66 | 1.694 | 1.62 | +2.22% | 56 | 381,000 | 631,268 |
| 2026-02-09 | 1.648 | 1.624 | 1.648 | 1.624 | -0.98% | 25 | 126,000 | 205,624 |
| 2026-02-06 | 1.638 | 1.64 | 1.64 | 1.616 | +1.36% | 28 | 144,000 | 234,726 |
| 2026-02-05 | 1.618 | 1.618 | 1.644 | 1.582 | -0.74% | 74 | 370,000 | 600,266 |
| 2026-02-04 | 1.662 | 1.63 | 1.694 | 1.61 | -2.04% | 80 | 562,000 | 929,382 |
| 2026-02-03 | 1.708 | 1.664 | 1.708 | 1.664 | -2.58% | 49 | 418,000 | 706,472 |
| 2026-02-02 | 1.7 | 1.708 | 1.716 | 1.682 | +1.07% | 50 | 195,000 | 331,608 |
| 2026-01-30 | 1.71 | 1.69 | 1.738 | 1.68 | -0.47% | 91 | 779,000 | 1,328,472 |
| 2026-01-29 | 1.702 | 1.698 | 1.718 | 1.654 | -0.24% | 139 | 1,437,000 | 2,415,968 |
| 2026-01-28 | 1.75 | 1.702 | 1.764 | 1.67 | -3.51% | 171 | 1,340,000 | 2,307,434 |
| 2026-01-27 | 1.664 | 1.764 | 1.764 | 1.664 | +6.14% | 275 | 2,073,000 | 3,578,904 |
| 2026-01-26 | 1.662 | 1.662 | 1.704 | 1.654 | -1.07% | 112 | 414,000 | 694,596 |
| 2026-01-23 | 1.652 | 1.68 | 1.68 | 1.638 | +1.57% | 41 | 123,000 | 204,312 |
| 2026-01-22 | 1.694 | 1.654 | 1.7 | 1.642 | -1.90% | 107 | 623,000 | 1,039,180 |
| 2026-01-21 | 1.654 | 1.686 | 1.712 | 1.644 | +1.44% | 205 | 1,761,000 | 2,965,092 |
| 2026-01-20 | 1.606 | 1.662 | 1.668 | 1.604 | +3.10% | 236 | 936,000 | 1,541,348 |
| 2026-01-19 | 1.568 | 1.612 | 1.658 | 1.538 | +3.47% | 377 | 2,168,000 | 3,453,828 |
| 2026-01-16 | 1.494 | 1.558 | 1.576 | 1.494 | +3.18% | 235 | 1,548,000 | 2,392,948 |
| 2026-01-15 | 1.484 | 1.51 | 1.51 | 1.472 | +2.44% | 54 | 339,000 | 507,490 |
| 2026-01-14 | 1.47 | 1.474 | 1.522 | 1.462 | +1.24% | 160 | 2,341,000 | 3,519,136 |
| 2026-01-13 | 1.538 | 1.456 | 1.572 | 1.456 | -5.70% | 121 | 1,143,000 | 1,734,452 |
| 2026-01-12 | 1.54 | 1.544 | 1.588 | 1.54 | -1.28% | 108 | 575,000 | 896,974 |
| 2026-01-09 | 1.574 | 1.564 | 1.58 | 1.55 | +0.13% | 40 | 215,000 | 337,774 |
| 2026-01-08 | 1.532 | 1.562 | 1.58 | 1.528 | +1.83% | 130 | 626,000 | 974,280 |
| 2026-01-06 | 1.496 | 1.534 | 1.57 | 1.486 | +2.54% | 153 | 760,000 | 1,164,872 |
| 2026-01-05 | 1.504 | 1.496 | 1.526 | 1.458 | 0.00% | 125 | 631,000 | 935,630 |