Тамбовэнергосбыт
TASBP
0.952 ₽ +0.85% ↑История котировок TASBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0.94 | 0.95 | 0.952 | 0.94 | +0.64% | 19 | 350,000 | 331,580 |
| 2026-04-16 | 0.942 | 0.944 | 0.968 | 0.942 | -0.84% | 24 | 370,000 | 351,420 |
| 2026-04-15 | 0.932 | 0.952 | 0.952 | 0.932 | +1.49% | 9 | 120,000 | 112,460 |
| 2026-04-14 | 0.934 | 0.938 | 0.956 | 0.916 | +0.21% | 68 | 950,000 | 890,460 |
| 2026-04-13 | 0.946 | 0.936 | 0.992 | 0.932 | -0.64% | 113 | 1,570,000 | 1,497,880 |
| 2026-04-10 | 0.954 | 0.942 | 0.958 | 0.94 | -1.88% | 36 | 490,000 | 464,480 |
| 2026-04-09 | 0.956 | 0.96 | 0.974 | 0.948 | +2.13% | 51 | 1,050,000 | 1,005,560 |
| 2026-04-08 | 0.956 | 0.94 | 0.962 | 0.94 | -2.89% | 61 | 1,070,000 | 1,015,980 |
| 2026-04-07 | 1.032 | 0.968 | 1.032 | 0.95 | -5.65% | 130 | 2,310,000 | 2,274,840 |
| 2026-04-06 | 0.954 | 1.026 | 1.128 | 0.926 | +8.92% | 1126 | 25,400,000 | 26,240,160 |
| 2026-04-03 | 0.99 | 0.942 | 0.99 | 0.942 | -2.08% | 23 | 440,000 | 417,280 |
| 2026-04-02 | 0.94 | 0.962 | 0.962 | 0.926 | +2.56% | 46 | 530,000 | 498,080 |
| 2026-04-01 | 0.936 | 0.938 | 1.02 | 0.918 | 0.00% | 91 | 1,730,000 | 1,667,960 |
| 2026-03-31 | 0.97 | 0.938 | 0.984 | 0.914 | -5.82% | 124 | 2,820,000 | 2,690,420 |
| 2026-03-30 | 1.06 | 0.996 | 1.07 | 0.9 | -3.68% | 263 | 4,260,000 | 4,228,220 |
| 2026-03-27 | 1.106 | 1.034 | 1.106 | 1.026 | -6.00% | 56 | 850,000 | 900,360 |
| 2026-03-26 | 1.102 | 1.1 | 1.126 | 1.086 | +1.29% | 25 | 440,000 | 483,780 |
| 2026-03-25 | 1.062 | 1.086 | 1.128 | 1.058 | +3.23% | 60 | 930,000 | 1,019,360 |
| 2026-03-24 | 1.066 | 1.052 | 1.066 | 1.03 | -2.59% | 50 | 1,220,000 | 1,271,360 |
| 2026-03-23 | 1.088 | 1.08 | 1.11 | 1.046 | -0.74% | 57 | 1,390,000 | 1,497,980 |
| 2026-03-20 | 1.15 | 1.088 | 1.16 | 1.042 | -8.26% | 272 | 7,510,000 | 8,361,200 |
| 2026-03-19 | 1.128 | 1.186 | 1.244 | 1.07 | +5.14% | 1068 | 36,280,000 | 42,178,200 |
| 2026-03-18 | 0.998 | 1.128 | 1.204 | 0.998 | +14.17% | 846 | 19,760,000 | 22,465,460 |
| 2026-03-17 | 0.99 | 0.988 | 1 | 0.988 | +0.82% | 11 | 210,000 | 207,820 |
| 2026-03-16 | 0.948 | 0.98 | 0.992 | 0.936 | +3.59% | 41 | 1,490,000 | 1,436,100 |
| 2026-03-13 | 0.958 | 0.946 | 0.986 | 0.946 | -0.42% | 17 | 320,000 | 309,400 |
| 2026-03-12 | 0.958 | 0.95 | 0.96 | 0.946 | +0.21% | 8 | 180,000 | 171,740 |
| 2026-03-11 | 0.974 | 0.948 | 0.974 | 0.946 | -2.87% | 9 | 100,000 | 95,540 |
| 2026-03-10 | 0.984 | 0.976 | 0.994 | 0.96 | -1.41% | 17 | 320,000 | 314,280 |
| 2026-03-09 | 0.96 | 0.99 | 0.994 | 0.946 | +4.65% | 28 | 720,000 | 699,220 |
| 2026-03-06 | 0.974 | 0.946 | 0.974 | 0.946 | -1.46% | 8 | 220,000 | 212,800 |
| 2026-03-05 | 0.964 | 0.96 | 0.976 | 0.95 | -1.64% | 17 | 420,000 | 402,780 |
| 2026-03-04 | 0.99 | 0.976 | 0.998 | 0.96 | -4.13% | 43 | 1,580,000 | 1,554,000 |
| 2026-03-03 | 0.982 | 1.018 | 1.028 | 0.966 | +2.00% | 24 | 390,000 | 387,840 |
| 2026-03-02 | 1.02 | 0.998 | 1.02 | 0.98 | -2.16% | 25 | 820,000 | 819,260 |
| 2026-02-27 | 1.03 | 1.02 | 1.036 | 1.02 | 0.00% | 11 | 320,000 | 327,860 |
| 2026-02-26 | 1.036 | 1.02 | 1.036 | 1 | -1.16% | 53 | 1,240,000 | 1,266,480 |
| 2026-02-25 | 1.032 | 1.032 | 1.032 | 1.032 | -0.39% | 3 | 50,000 | 51,600 |
| 2026-02-24 | 1.066 | 1.036 | 1.068 | 1.002 | -3.18% | 56 | 1,310,000 | 1,362,740 |
| 2026-02-20 | 1.056 | 1.07 | 1.07 | 1.056 | +1.33% | 5 | 120,000 | 127,280 |
| 2026-02-19 | 1.05 | 1.056 | 1.098 | 1.042 | +1.34% | 49 | 930,000 | 990,020 |
| 2026-02-18 | 1.054 | 1.042 | 1.054 | 1.042 | -0.38% | 2 | 30,000 | 31,500 |
| 2026-02-17 | 1.026 | 1.046 | 1.07 | 1.022 | +1.16% | 23 | 1,130,000 | 1,188,900 |
| 2026-02-16 | 1.038 | 1.034 | 1.048 | 1.01 | -1.15% | 44 | 1,080,000 | 1,109,960 |
| 2026-02-13 | 1.052 | 1.046 | 1.062 | 1.034 | -0.76% | 23 | 470,000 | 495,460 |
| 2026-02-12 | 1.076 | 1.054 | 1.076 | 1.04 | -0.94% | 12 | 270,000 | 284,720 |
| 2026-02-11 | 1.094 | 1.064 | 1.094 | 1.05 | -1.12% | 20 | 490,000 | 529,280 |
| 2026-02-10 | 1.06 | 1.076 | 1.096 | 1.056 | +2.67% | 39 | 1,410,000 | 1,509,580 |
| 2026-02-09 | 1.05 | 1.048 | 1.25 | 1.012 | -0.38% | 158 | 2,910,000 | 3,232,100 |
| 2026-02-06 | 1.038 | 1.052 | 1.054 | 1.026 | +2.14% | 14 | 190,000 | 197,840 |
| 2026-02-05 | 1.032 | 1.03 | 1.04 | 1.02 | -0.96% | 11 | 160,000 | 165,140 |
| 2026-02-04 | 1.042 | 1.04 | 1.058 | 1.016 | -1.89% | 8 | 120,000 | 124,740 |
| 2026-02-03 | 1.068 | 1.06 | 1.09 | 1.06 | -0.75% | 20 | 470,000 | 506,100 |
| 2026-02-02 | 1.06 | 1.068 | 1.086 | 1.058 | +1.14% | 21 | 590,000 | 629,360 |
| 2026-01-30 | 1.068 | 1.056 | 1.078 | 1.04 | -1.31% | 17 | 260,000 | 276,040 |
| 2026-01-29 | 1.052 | 1.07 | 1.098 | 1.05 | +1.90% | 40 | 930,000 | 990,460 |
| 2026-01-28 | 1.048 | 1.05 | 1.052 | 1.034 | +0.96% | 12 | 220,000 | 229,460 |
| 2026-01-27 | 1.004 | 1.04 | 1.064 | 1.004 | +4.00% | 27 | 460,000 | 478,240 |
| 2026-01-26 | 1.018 | 1 | 1.026 | 1 | -0.99% | 32 | 410,000 | 413,460 |
| 2026-01-23 | 1.02 | 1.01 | 1.022 | 1 | -1.56% | 25 | 760,000 | 770,820 |
| 2026-01-22 | 1.052 | 1.026 | 1.052 | 1.022 | -2.10% | 17 | 190,000 | 197,180 |
| 2026-01-21 | 1.054 | 1.048 | 1.056 | 1.048 | -0.57% | 14 | 200,000 | 210,200 |
| 2026-01-20 | 1.052 | 1.054 | 1.06 | 1.04 | +0.19% | 19 | 310,000 | 326,100 |
| 2026-01-19 | 1.09 | 1.052 | 1.09 | 1.044 | -3.31% | 56 | 1,580,000 | 1,702,640 |
| 2026-01-16 | 1.07 | 1.088 | 1.138 | 1.068 | +1.68% | 86 | 1,500,000 | 1,661,860 |
| 2026-01-15 | 1.032 | 1.07 | 1.102 | 1.032 | +5.11% | 139 | 3,390,000 | 3,638,500 |
| 2026-01-14 | 0.99 | 1.018 | 1.018 | 0.982 | +2.41% | 18 | 690,000 | 685,240 |
| 2026-01-13 | 1.01 | 0.994 | 1.018 | 0.994 | -2.17% | 18 | 370,000 | 373,240 |
| 2026-01-12 | 0.994 | 1.016 | 1.024 | 0.994 | +1.60% | 39 | 800,000 | 811,100 |
| 2026-01-09 | 1.02 | 1 | 1.094 | 1 | +0.40% | 141 | 2,730,000 | 2,848,780 |
| 2026-01-08 | 0.962 | 0.996 | 1.044 | 0.95 | +4.40% | 146 | 2,980,000 | 3,016,980 |
| 2026-01-06 | 0.946 | 0.954 | 0.956 | 0.946 | 0.00% | 5 | 50,000 | 47,640 |