Тамбовэнергосбыт
TASB
1.678 ₽ +0.36% ↑История котировок TASB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 1.646 | 1.678 | 1.702 | 1.634 | +0.36% | 61 | 281,000 | 471,004 |
| 2026-04-16 | 1.732 | 1.672 | 1.794 | 1.622 | -1.76% | 241 | 1,052,000 | 1,778,648 |
| 2026-04-15 | 1.722 | 1.702 | 1.762 | 1.698 | -1.16% | 72 | 151,000 | 260,958 |
| 2026-04-14 | 1.624 | 1.722 | 1.798 | 1.624 | +2.50% | 148 | 809,000 | 1,413,206 |
| 2026-04-13 | 1.632 | 1.68 | 1.796 | 1.61 | +2.94% | 164 | 708,000 | 1,215,556 |
| 2026-04-10 | 1.64 | 1.632 | 1.716 | 1.57 | -0.37% | 233 | 829,000 | 1,351,006 |
| 2026-04-09 | 1.682 | 1.638 | 1.682 | 1.606 | +0.49% | 76 | 254,000 | 413,828 |
| 2026-04-08 | 1.666 | 1.63 | 1.666 | 1.562 | +0.49% | 125 | 535,000 | 861,940 |
| 2026-04-07 | 1.794 | 1.622 | 1.832 | 1.614 | -7.95% | 247 | 1,004,000 | 1,689,616 |
| 2026-04-06 | 1.538 | 1.762 | 1.88 | 1.498 | +16.07% | 1063 | 5,653,000 | 9,871,086 |
| 2026-04-03 | 1.53 | 1.518 | 1.54 | 1.508 | 0.00% | 35 | 161,000 | 245,916 |
| 2026-04-02 | 1.53 | 1.518 | 1.534 | 1.506 | -0.65% | 8 | 20,000 | 30,454 |
| 2026-04-01 | 1.544 | 1.528 | 1.544 | 1.5 | -0.26% | 66 | 472,000 | 720,056 |
| 2026-03-31 | 1.58 | 1.532 | 1.602 | 1.472 | -2.54% | 92 | 428,000 | 658,346 |
| 2026-03-30 | 1.558 | 1.572 | 1.614 | 1.524 | +0.77% | 278 | 2,333,000 | 3,670,500 |
| 2026-03-27 | 1.588 | 1.56 | 1.62 | 1.5 | -4.41% | 176 | 901,000 | 1,415,362 |
| 2026-03-26 | 1.656 | 1.632 | 1.724 | 1.632 | -2.28% | 90 | 356,000 | 596,084 |
| 2026-03-25 | 1.614 | 1.67 | 1.728 | 1.604 | +3.47% | 339 | 1,262,000 | 2,098,214 |
| 2026-03-24 | 1.67 | 1.614 | 1.672 | 1.57 | -0.74% | 80 | 658,000 | 1,065,334 |
| 2026-03-23 | 1.684 | 1.626 | 1.692 | 1.626 | -4.13% | 129 | 813,000 | 1,343,664 |
| 2026-03-20 | 1.71 | 1.696 | 1.73 | 1.62 | -2.19% | 374 | 2,537,000 | 4,289,518 |
| 2026-03-19 | 1.498 | 1.734 | 1.734 | 1.494 | +15.29% | 2335 | 14,334,000 | 23,722,014 |
| 2026-03-18 | 1.422 | 1.504 | 1.76 | 1.42 | +6.06% | 3799 | 21,237,000 | 34,488,038 |
| 2026-03-17 | 1.412 | 1.418 | 1.48 | 1.412 | -0.84% | 153 | 777,000 | 1,123,198 |
| 2026-03-16 | 1.372 | 1.43 | 1.43 | 1.362 | +4.23% | 156 | 1,539,000 | 2,168,448 |
| 2026-03-13 | 1.352 | 1.372 | 1.374 | 1.344 | +0.73% | 29 | 111,000 | 151,690 |
| 2026-03-12 | 1.376 | 1.362 | 1.38 | 1.34 | -0.87% | 65 | 642,000 | 870,340 |
| 2026-03-11 | 1.366 | 1.374 | 1.386 | 1.362 | 0.00% | 44 | 208,000 | 286,538 |
| 2026-03-10 | 1.378 | 1.374 | 1.38 | 1.328 | -0.15% | 79 | 771,000 | 1,047,384 |
| 2026-03-09 | 1.398 | 1.376 | 1.428 | 1.36 | +2.99% | 69 | 436,000 | 603,098 |
| 2026-03-06 | 1.4 | 1.336 | 1.4 | 1.336 | -4.71% | 88 | 429,000 | 584,828 |
| 2026-03-05 | 1.482 | 1.402 | 1.488 | 1.376 | -4.37% | 66 | 966,000 | 1,370,766 |
| 2026-03-04 | 1.516 | 1.466 | 1.572 | 1.3 | -3.81% | 440 | 3,693,000 | 5,209,428 |
| 2026-03-03 | 1.54 | 1.524 | 1.55 | 1.472 | -0.52% | 74 | 209,000 | 317,684 |
| 2026-03-02 | 1.644 | 1.532 | 1.646 | 1.47 | -6.24% | 237 | 1,018,000 | 1,584,244 |
| 2026-02-27 | 1.636 | 1.634 | 1.648 | 1.634 | -0.49% | 10 | 28,000 | 46,064 |
| 2026-02-26 | 1.642 | 1.642 | 1.644 | 1.626 | +0.12% | 15 | 22,000 | 36,044 |
| 2026-02-25 | 1.638 | 1.64 | 1.658 | 1.63 | +0.12% | 21 | 61,000 | 100,574 |
| 2026-02-24 | 1.636 | 1.638 | 1.666 | 1.618 | -1.33% | 39 | 332,000 | 545,104 |
| 2026-02-20 | 1.674 | 1.66 | 1.688 | 1.66 | -0.84% | 11 | 99,000 | 165,916 |
| 2026-02-19 | 1.72 | 1.674 | 1.72 | 1.66 | -0.95% | 36 | 218,000 | 368,626 |
| 2026-02-18 | 1.69 | 1.69 | 1.71 | 1.688 | +0.12% | 11 | 34,000 | 57,558 |
| 2026-02-17 | 1.688 | 1.688 | 1.688 | 1.688 | -0.12% | 10 | 32,000 | 54,016 |
| 2026-02-16 | 1.726 | 1.69 | 1.732 | 1.688 | +1.32% | 30 | 233,000 | 394,592 |
| 2026-02-13 | 1.672 | 1.668 | 1.748 | 1.656 | -0.60% | 64 | 516,000 | 879,268 |
| 2026-02-12 | 1.698 | 1.678 | 1.698 | 1.67 | -0.24% | 11 | 62,000 | 104,064 |
| 2026-02-11 | 1.686 | 1.682 | 1.71 | 1.666 | +0.24% | 65 | 318,000 | 535,516 |
| 2026-02-10 | 1.632 | 1.678 | 1.682 | 1.63 | +2.82% | 37 | 104,000 | 172,784 |
| 2026-02-09 | 1.626 | 1.632 | 1.718 | 1.612 | +1.37% | 142 | 890,000 | 1,482,816 |
| 2026-02-06 | 1.626 | 1.61 | 1.632 | 1.574 | -0.86% | 40 | 248,000 | 397,784 |
| 2026-02-05 | 1.654 | 1.624 | 1.726 | 1.546 | -1.81% | 137 | 724,000 | 1,194,210 |
| 2026-02-04 | 1.66 | 1.654 | 1.682 | 1.644 | -0.96% | 72 | 400,000 | 664,622 |
| 2026-02-03 | 1.674 | 1.67 | 1.734 | 1.64 | 0.00% | 101 | 271,000 | 457,688 |
| 2026-02-02 | 1.646 | 1.67 | 1.69 | 1.646 | +1.46% | 110 | 331,000 | 554,748 |
| 2026-01-30 | 1.67 | 1.646 | 1.746 | 1.646 | -1.44% | 161 | 783,000 | 1,332,916 |
| 2026-01-29 | 1.658 | 1.67 | 1.69 | 1.658 | +0.24% | 104 | 420,000 | 703,094 |
| 2026-01-28 | 1.66 | 1.666 | 1.676 | 1.656 | +0.12% | 59 | 333,000 | 552,626 |
| 2026-01-27 | 1.622 | 1.664 | 1.712 | 1.598 | +3.74% | 186 | 704,000 | 1,171,966 |
| 2026-01-26 | 1.614 | 1.604 | 1.64 | 1.502 | -0.62% | 127 | 670,000 | 1,078,416 |
| 2026-01-23 | 1.624 | 1.614 | 1.646 | 1.61 | -1.94% | 67 | 393,000 | 638,158 |
| 2026-01-22 | 1.678 | 1.646 | 1.678 | 1.622 | -0.84% | 136 | 350,000 | 573,620 |
| 2026-01-21 | 1.706 | 1.66 | 1.734 | 1.588 | -3.71% | 209 | 1,122,000 | 1,864,906 |
| 2026-01-20 | 1.704 | 1.724 | 1.83 | 1.69 | +1.17% | 153 | 809,000 | 1,398,488 |
| 2026-01-19 | 1.706 | 1.704 | 1.708 | 1.646 | 0.00% | 234 | 1,223,000 | 2,053,678 |
| 2026-01-16 | 1.732 | 1.704 | 1.752 | 1.672 | +0.71% | 275 | 2,326,000 | 3,950,254 |
| 2026-01-15 | 1.632 | 1.692 | 1.77 | 1.614 | +4.44% | 945 | 6,939,000 | 12,009,272 |
| 2026-01-14 | 1.6 | 1.62 | 1.644 | 1.572 | -1.82% | 100 | 700,000 | 1,123,584 |
| 2026-01-13 | 1.582 | 1.65 | 1.65 | 1.564 | +2.10% | 163 | 1,547,000 | 2,464,318 |
| 2026-01-12 | 1.614 | 1.616 | 1.698 | 1.546 | 0.00% | 317 | 2,428,000 | 3,949,734 |
| 2026-01-09 | 1.64 | 1.616 | 1.742 | 1.534 | -1.70% | 721 | 4,719,000 | 7,873,234 |
| 2026-01-08 | 1.384 | 1.644 | 1.68 | 1.384 | +17.43% | 848 | 5,094,000 | 8,085,490 |
| 2026-01-06 | 1.34 | 1.4 | 1.412 | 1.34 | +2.94% | 68 | 475,000 | 664,896 |
| 2026-01-05 | 1.308 | 1.36 | 1.36 | 1.308 | 0.00% | 28 | 202,000 | 271,678 |