Тамбовэнергосбыт
TASBP
0.952 ₽ +0.85% ↑История котировок TASBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-29 | 0.0785 | 0.0836 | 0.0836 | 0.0785 | +12.97% | 7 | 70,000 | 5,584 |
| 2014-12-26 | 0.074 | 0.074 | 0.074 | 0.074 | +2.78% | 1 | 150,000 | 11,100 |
| 2014-12-25 | 0.0705 | 0.072 | 0.072 | 0.0705 | +2.86% | 3 | 390,000 | 27,820 |
| 2014-12-18 | 0.0639 | 0.07 | 0.07 | 0.0639 | 0.00% | 4 | 80,000 | 5,173 |
| 2014-12-16 | 0.061 | 0.07 | 0.07 | 0.061 | -9.91% | 2 | 160,000 | 11,110 |
| 2014-12-15 | 0.0803 | 0.0777 | 0.0803 | 0.0577 | -3.12% | 4 | 90,000 | 6,975 |
| 2014-12-12 | 0.0554 | 0.0802 | 0.0802 | 0.0553 | +14.74% | 12 | 260,000 | 19,005 |
| 2014-12-10 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | +3.56% | 1 | 10,000 | 699 |
| 2014-12-09 | 0.058 | 0.0675 | 0.0675 | 0.056 | -4.93% | 9 | 90,000 | 5,342 |
| 2014-12-03 | 0.0709 | 0.071 | 0.0799 | 0.0709 | -10.01% | 12 | 190,000 | 13,578 |
| 2014-12-02 | 0.077 | 0.0789 | 0.0789 | 0.0664 | +5.20% | 4 | 40,000 | 2,893 |
| 2014-12-01 | 0.07 | 0.075 | 0.075 | 0.0605 | -5.90% | 5 | 130,000 | 9,555 |
| 2014-11-28 | 0.0734 | 0.0797 | 0.0799 | 0.057 | +8.58% | 8 | 310,000 | 23,131 |
| 2014-11-27 | 0.07 | 0.0734 | 0.0734 | 0.07 | +8.10% | 2 | 900,000 | 63,204 |
| 2014-11-26 | 0.0678 | 0.0679 | 0.0679 | 0.0678 | +13.17% | 2 | 90,000 | 6,106 |
| 2014-11-17 | 0.059 | 0.06 | 0.06 | 0.059 | -10.04% | 8 | 550,000 | 32,959 |
| 2014-11-10 | 0.0511 | 0.0667 | 0.0667 | 0.0511 | +7.41% | 2 | 20,000 | 1,178 |
| 2014-11-03 | 0.0617 | 0.0621 | 0.0621 | 0.0617 | -3.57% | 2 | 90,000 | 5,569 |
| 2014-10-31 | 0.0618 | 0.0644 | 0.0644 | 0.0618 | +17.09% | 3 | 120,000 | 7,462 |
| 2014-10-30 | 0.0537 | 0.055 | 0.055 | 0.0537 | +8.70% | 4 | 400,000 | 21,936 |
| 2014-10-27 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | -7.83% | 1 | 10,000 | 506 |
| 2014-10-24 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | +7.65% | 1 | 10,000 | 549 |
| 2014-10-23 | 0.051 | 0.051 | 0.051 | 0.051 | -8.44% | 1 | 10,000 | 510 |
| 2014-10-22 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | +6.10% | 1 | 10,000 | 557 |
| 2014-10-21 | 0.0526 | 0.0525 | 0.0526 | 0.0525 | -0.76% | 2 | 100,000 | 5,251 |
| 2014-10-15 | 0.052 | 0.0529 | 0.0529 | 0.052 | -3.29% | 4 | 220,000 | 11,629 |
| 2014-10-14 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | -0.18% | 1 | 10,000 | 547 |
| 2014-10-10 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | -0.18% | 1 | 10,000 | 548 |
| 2014-10-09 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | -0.18% | 1 | 10,000 | 549 |
| 2014-10-08 | 0.06 | 0.055 | 0.06 | 0.05 | -15.12% | 17 | 1,070,000 | 53,974 |
| 2014-10-07 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | +0.47% | 2 | 640,000 | 41,472 |
| 2014-10-06 | 0.06 | 0.0645 | 0.0645 | 0.06 | -0.46% | 3 | 30,000 | 1,845 |
| 2014-10-01 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | +8.54% | 17 | 640,000 | 41,472 |
| 2014-09-29 | 0.062 | 0.0597 | 0.062 | 0.0597 | -3.71% | 2 | 20,000 | 1,217 |
| 2014-09-26 | 0.05927 | 0.062 | 0.062 | 0.05927 | +12.73% | 3 | 30,000 | 1,818 |
| 2014-09-23 | 0.04989 | 0.055 | 0.055 | 0.04906 | +7.67% | 17 | 250,000 | 12,611 |
| 2014-09-22 | 0.05 | 0.05108 | 0.0511 | 0.05 | -12.23% | 11 | 110,000 | 5,593 |
| 2014-09-19 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | +1.29% | 4 | 230,000 | 13,386 |
| 2014-09-15 | 0.05746 | 0.05746 | 0.05746 | 0.05534 | +11.18% | 5 | 690,000 | 39,608 |
| 2014-09-08 | 0.05168 | 0.05168 | 0.05168 | 0.05168 | -10.85% | 1 | 40,000 | 2,067 |
| 2014-09-05 | 0.05101 | 0.05797 | 0.05897 | 0.04961 | +7.33% | 17 | 350,000 | 18,044 |
| 2014-08-26 | 0.054 | 0.05401 | 0.057 | 0.054 | -21.29% | 23 | 2,320,000 | 126,509 |
| 2014-08-21 | 0.0635 | 0.06862 | 0.06862 | 0.0635 | +10.68% | 2 | 30,000 | 1,956 |
| 2014-08-05 | 0.06 | 0.062 | 0.07149 | 0.059 | -13.29% | 5 | 140,000 | 8,554 |
| 2014-07-28 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | +19.17% | 1 | 10,000 | 715 |
| 2014-07-24 | 0.06 | 0.06 | 0.06 | 0.05999 | -15.46% | 7 | 390,000 | 23,400 |
| 2014-07-23 | 0.0505 | 0.07097 | 0.07097 | 0.0505 | +22.36% | 2 | 40,000 | 2,225 |
| 2014-07-21 | 0.058 | 0.058 | 0.058 | 0.058 | -3.33% | 2 | 70,000 | 4,060 |
| 2014-07-03 | 0.06011 | 0.06 | 0.06011 | 0.06 | -10.45% | 4 | 160,000 | 9,611 |
| 2014-07-02 | 0.06413 | 0.067 | 0.0721 | 0.06413 | +35.74% | 8 | 310,000 | 21,339 |
| 2014-07-01 | 0.06181 | 0.04936 | 0.06181 | 0.04936 | -26.66% | 5 | 180,000 | 10,254 |
| 2014-06-27 | 0.063 | 0.0673 | 0.0673 | 0.0629 | -2.46% | 4 | 1,880,000 | 118,433 |
| 2014-06-19 | 0.0621 | 0.069 | 0.07389 | 0.0621 | 0.00% | 8 | 3,080,000 | 193,901 |