Тамбовэнергосбыт
TASBP
0.952 ₽ +0.85% ↑История котировок TASBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-29 | 0.1275 | 0.131 | 0.131 | 0.1055 | -8.71% | 28 | 480,000 | 57,710 |
| 2015-12-22 | 0.1435 | 0.1435 | 0.1435 | 0.1435 | +13.89% | 1 | 10,000 | 1,435 |
| 2015-12-21 | 0.126 | 0.126 | 0.126 | 0.126 | -10.95% | 1 | 10,000 | 1,260 |
| 2015-12-15 | 0.1405 | 0.1415 | 0.1435 | 0.1265 | +8.85% | 4 | 50,000 | 6,785 |
| 2015-12-14 | 0.1305 | 0.13 | 0.1305 | 0.13 | 0.00% | 4 | 320,000 | 41,610 |
| 2015-12-11 | 0.17 | 0.13 | 0.174 | 0.13 | -15.03% | 23 | 320,000 | 44,610 |
| 2015-12-10 | 0.1375 | 0.153 | 0.17 | 0.1375 | +12.92% | 13 | 250,000 | 37,495 |
| 2015-12-09 | 0.173 | 0.1355 | 0.173 | 0.1355 | -19.58% | 13 | 630,000 | 89,830 |
| 2015-12-08 | 0.1685 | 0.1685 | 0.1685 | 0.1685 | +5.97% | 1 | 10,000 | 1,685 |
| 2015-12-07 | 0.1395 | 0.159 | 0.1725 | 0.1395 | +14.39% | 20 | 1,060,000 | 158,995 |
| 2015-12-03 | 0.1225 | 0.139 | 0.139 | 0.1225 | -0.71% | 3 | 30,000 | 3,860 |
| 2015-12-01 | 0.129 | 0.14 | 0.14 | 0.129 | +2.56% | 5 | 190,000 | 24,850 |
| 2015-11-30 | 0.104 | 0.1365 | 0.1365 | 0.1015 | +2.25% | 13 | 530,000 | 59,145 |
| 2015-11-17 | 0.1235 | 0.1335 | 0.1335 | 0.1195 | +8.10% | 4 | 140,000 | 17,045 |
| 2015-11-16 | 0.1235 | 0.1235 | 0.1235 | 0.1235 | -0.40% | 1 | 10,000 | 1,235 |
| 2015-11-13 | 0.108 | 0.124 | 0.124 | 0.107 | -0.40% | 4 | 100,000 | 10,920 |
| 2015-11-09 | 0.1245 | 0.1245 | 0.1245 | 0.1245 | 0.00% | 1 | 40,000 | 4,980 |
| 2015-11-03 | 0.1245 | 0.1245 | 0.1245 | 0.1245 | 0.00% | 1 | 10,000 | 1,245 |
| 2015-10-28 | 0.1245 | 0.1245 | 0.1245 | 0.1245 | +13.28% | 1 | 10,000 | 1,245 |
| 2015-10-22 | 0.1212 | 0.1099 | 0.1244 | 0.1062 | -6.71% | 4 | 40,000 | 4,617 |
| 2015-10-21 | 0.1178 | 0.1178 | 0.1178 | 0.1178 | -11.30% | 1 | 10,000 | 1,178 |
| 2015-10-15 | 0.1201 | 0.1328 | 0.1328 | 0.101 | -3.77% | 7 | 180,000 | 20,431 |
| 2015-10-14 | 0.1201 | 0.138 | 0.138 | 0.1201 | -2.75% | 8 | 310,000 | 37,762 |
| 2015-10-13 | 0.1419 | 0.1419 | 0.1419 | 0.1419 | +11.12% | 1 | 30,000 | 4,257 |
| 2015-10-09 | 0.1307 | 0.1277 | 0.1307 | 0.1277 | -8.46% | 2 | 20,000 | 2,584 |
| 2015-10-07 | 0.1201 | 0.1395 | 0.1395 | 0.1201 | -5.10% | 3 | 50,000 | 6,781 |
| 2015-10-05 | 0.147 | 0.147 | 0.147 | 0.147 | +22.50% | 1 | 10,000 | 1,470 |
| 2015-10-02 | 0.1201 | 0.12 | 0.1201 | 0.12 | -1.64% | 4 | 50,000 | 6,001 |
| 2015-10-01 | 0.121 | 0.122 | 0.122 | 0.121 | +1.50% | 2 | 370,000 | 44,870 |
| 2015-09-29 | 0.1202 | 0.1202 | 0.1202 | 0.1202 | +0.08% | 1 | 30,000 | 3,606 |
| 2015-09-24 | 0.12 | 0.1201 | 0.1207 | 0.12 | -14.09% | 6 | 750,000 | 90,215 |
| 2015-09-18 | 0.1215 | 0.1398 | 0.1398 | 0.12 | +0.22% | 5 | 50,000 | 6,374 |
| 2015-09-17 | 0.1395 | 0.1395 | 0.1395 | 0.1395 | +1.60% | 1 | 10,000 | 1,395 |
| 2015-09-16 | 0.1315 | 0.1373 | 0.1373 | 0.1289 | -6.60% | 7 | 90,000 | 11,909 |
| 2015-09-15 | 0.1797 | 0.147 | 0.1797 | 0.1404 | -18.20% | 20 | 350,000 | 54,979 |
| 2015-09-14 | 0.1797 | 0.1797 | 0.1797 | 0.1797 | +14.02% | 7 | 130,000 | 23,361 |
| 2015-09-11 | 0.1698 | 0.1576 | 0.177 | 0.1576 | +5.07% | 13 | 240,000 | 40,537 |
| 2015-09-10 | 0.127 | 0.15 | 0.15 | 0.127 | 0.00% | 6 | 60,000 | 8,748 |
| 2015-09-09 | 0.1499 | 0.15 | 0.15 | 0.1496 | +24.79% | 9 | 120,000 | 17,985 |
| 2015-09-08 | 0.1456 | 0.1202 | 0.195 | 0.1202 | -17.39% | 28 | 1,170,000 | 175,758 |
| 2015-09-04 | 0.1129 | 0.1455 | 0.1455 | 0.1129 | +17.43% | 7 | 210,000 | 26,733 |
| 2015-08-28 | 0.0921 | 0.1239 | 0.1239 | 0.0901 | -3.20% | 19 | 950,000 | 94,418 |
| 2015-08-27 | 0.0842 | 0.128 | 0.128 | 0.0842 | +15.00% | 15 | 1,530,000 | 173,131 |
| 2015-08-26 | 0.0814 | 0.1113 | 0.1118 | 0.0813 | +37.24% | 5 | 50,000 | 4,672 |
| 2015-08-24 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | -27.00% | 1 | 10,000 | 811 |
| 2015-08-20 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | +1.18% | 1 | 130,000 | 14,443 |
| 2015-08-18 | 0.109 | 0.1098 | 0.1098 | 0.109 | 0.00% | 4 | 400,000 | 43,904 |
| 2015-08-14 | 0.1098 | 0.1098 | 0.1098 | 0.1098 | +15.46% | 1 | 10,000 | 1,098 |
| 2015-08-13 | 0.1 | 0.0951 | 0.11 | 0.0951 | +5.67% | 6 | 810,000 | 86,672 |
| 2015-08-12 | 0.0803 | 0.09 | 0.1027 | 0.0803 | +2.74% | 13 | 1,620,000 | 161,740 |
| 2015-08-10 | 0.0887 | 0.0876 | 0.0919 | 0.0876 | +9.23% | 8 | 100,000 | 8,971 |
| 2015-07-29 | 0.0802 | 0.0802 | 0.0802 | 0.0802 | 0.00% | 1 | 10,000 | 802 |
| 2015-07-28 | 0.0802 | 0.0802 | 0.0802 | 0.0802 | -1.11% | 1 | 10,000 | 802 |
| 2015-07-27 | 0.081 | 0.0811 | 0.0811 | 0.081 | 0.00% | 2 | 30,000 | 2,432 |
| 2015-07-24 | 0.0807 | 0.0811 | 0.0811 | 0.08 | -4.59% | 7 | 160,000 | 12,939 |
| 2015-07-22 | 0.085 | 0.085 | 0.085 | 0.085 | 0.00% | 1 | 10,000 | 850 |
| 2015-07-21 | 0.085 | 0.085 | 0.085 | 0.085 | -7.61% | 1 | 10,000 | 850 |
| 2015-07-09 | 0.08 | 0.092 | 0.092 | 0.08 | +12.75% | 7 | 1,590,000 | 142,912 |
| 2015-07-08 | 0.0817 | 0.0816 | 0.0817 | 0.0816 | -6.21% | 2 | 30,000 | 2,449 |
| 2015-07-07 | 0.085 | 0.087 | 0.087 | 0.085 | -6.75% | 3 | 30,000 | 2,590 |
| 2015-06-30 | 0.087 | 0.0933 | 0.0933 | 0.087 | +16.63% | 5 | 50,000 | 4,543 |
| 2015-06-29 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 1 | 10,000 | 800 |
| 2015-06-17 | 0.075 | 0.08 | 0.08 | 0.075 | 0.00% | 4 | 80,000 | 6,050 |
| 2015-06-16 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 1 | 10,000 | 800 |
| 2015-06-09 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 1 | 10,000 | 800 |
| 2015-06-08 | 0.08 | 0.081 | 0.081 | 0.08 | +9.46% | 2 | 20,000 | 1,610 |
| 2015-06-01 | 0.074 | 0.074 | 0.074 | 0.074 | -12.94% | 1 | 10,000 | 740 |
| 2015-05-28 | 0.0845 | 0.085 | 0.085 | 0.0845 | +6.25% | 2 | 30,000 | 2,545 |
| 2015-05-27 | 0.0725 | 0.08 | 0.08 | 0.0725 | -5.88% | 4 | 50,000 | 3,924 |
| 2015-05-25 | 0.085 | 0.085 | 0.085 | 0.085 | 0.00% | 1 | 10,000 | 850 |
| 2015-05-18 | 0.085 | 0.085 | 0.085 | 0.085 | 0.00% | 1 | 10,000 | 850 |
| 2015-05-15 | 0.0839 | 0.085 | 0.085 | 0.0839 | +0.24% | 5 | 80,000 | 6,766 |
| 2015-05-05 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | +6.00% | 10 | 370,000 | 31,376 |
| 2015-04-28 | 0.0754 | 0.08 | 0.08 | 0.0754 | -4.19% | 4 | 40,000 | 3,154 |
| 2015-04-24 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | +1.21% | 1 | 10,000 | 835 |
| 2015-04-17 | 0.0819 | 0.0825 | 0.0825 | 0.0819 | +7.00% | 6 | 60,000 | 4,927 |
| 2015-04-16 | 0.0771 | 0.0771 | 0.0771 | 0.0771 | -3.63% | 1 | 50,000 | 3,855 |
| 2015-04-15 | 0.07 | 0.08 | 0.08 | 0.0521 | +10.34% | 13 | 340,000 | 21,660 |
| 2015-04-08 | 0.0728 | 0.0725 | 0.0728 | 0.0725 | -11.26% | 7 | 90,000 | 6,536 |
| 2015-04-07 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | +2.12% | 2 | 20,000 | 1,634 |
| 2015-04-06 | 0.0634 | 0.08 | 0.099 | 0.0628 | 0.00% | 25 | 420,000 | 33,306 |
| 2015-04-03 | 0.0703 | 0.08 | 0.08 | 0.0703 | -10.81% | 12 | 140,000 | 10,353 |
| 2015-04-01 | 0.08 | 0.0897 | 0.0897 | 0.08 | +35.70% | 8 | 210,000 | 18,538 |
| 2015-03-31 | 0.0661 | 0.0661 | 0.0661 | 0.0661 | +3.44% | 1 | 10,000 | 661 |
| 2015-03-26 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | -20.13% | 1 | 10,000 | 639 |
| 2015-03-05 | 0.0801 | 0.08 | 0.0801 | 0.0571 | -0.12% | 10 | 520,000 | 40,450 |
| 2015-03-04 | 0.0813 | 0.0801 | 0.0813 | 0.0801 | -0.37% | 5 | 70,000 | 5,631 |
| 2015-02-27 | 0.0839 | 0.0804 | 0.0839 | 0.0804 | -4.17% | 4 | 40,000 | 3,252 |
| 2015-02-26 | 0.0801 | 0.0839 | 0.0839 | 0.0801 | -14.99% | 2 | 20,000 | 1,640 |
| 2015-02-16 | 0.0987 | 0.0987 | 0.0987 | 0.0987 | -1.20% | 2 | 60,000 | 5,922 |
| 2015-01-27 | 0.095 | 0.0999 | 0.0999 | 0.095 | +9.18% | 2 | 50,000 | 4,946 |
| 2015-01-23 | 0.0915 | 0.0915 | 0.0915 | 0.0915 | +0.66% | 1 | 10,000 | 915 |
| 2015-01-22 | 0.0801 | 0.0909 | 0.0909 | 0.08 | -6.58% | 4 | 410,000 | 36,943 |
| 2015-01-21 | 0.0965 | 0.0973 | 0.0973 | 0.0965 | +10.07% | 4 | 100,000 | 9,719 |
| 2015-01-19 | 0.0882 | 0.0884 | 0.0884 | 0.0882 | +2.91% | 4 | 120,000 | 10,606 |
| 2015-01-13 | 0.085 | 0.0859 | 0.0859 | 0.085 | 0.00% | 2 | 40,000 | 3,427 |