Тамбовэнергосбыт

TASBP

0.952 ₽ +0.85% ↑

История котировок TASBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	0.2725	0.2725	0.2725	0.267	0.00%	29	620,000	166,660
2020-12-29	0.27	0.2725	0.2765	0.269	-1.62%	24	1,020,000	279,115
2020-12-28	0.2685	0.277	0.2785	0.268	-0.89%	14	880,000	241,685
2020-12-25	0.2755	0.2795	0.282	0.2755	+1.27%	11	290,000	80,420
2020-12-24	0.2695	0.276	0.276	0.2695	+0.55%	8	870,000	237,570
2020-12-23	0.2725	0.2745	0.2745	0.271	-0.54%	8	800,000	218,380
2020-12-22	0.27	0.276	0.276	0.2675	+2.22%	9	760,000	207,850
2020-12-21	0.269	0.27	0.272	0.269	-2.00%	7	380,000	102,590
2020-12-18	0.2765	0.2755	0.2765	0.269	0.00%	16	780,000	213,815
2020-12-17	0.2765	0.2755	0.2765	0.27	-0.36%	25	1,100,000	300,310
2020-12-16	0.275	0.2765	0.2765	0.272	-0.72%	9	770,000	211,495
2020-12-15	0.2795	0.2785	0.28	0.273	-0.71%	11	810,000	223,835
2020-12-14	0.272	0.2805	0.2815	0.2705	+2.75%	15	840,000	231,945
2020-12-11	0.274	0.273	0.274	0.273	-1.09%	12	370,000	101,140
2020-12-10	0.273	0.276	0.277	0.273	-1.60%	6	370,000	102,005
2020-12-09	0.2825	0.2805	0.2825	0.2735	+2.75%	8	620,000	172,330
2020-12-08	0.2785	0.273	0.2785	0.273	-2.50%	9	370,000	101,235
2020-12-07	0.28	0.28	0.287	0.2775	-0.36%	12	800,000	225,500
2020-12-04	0.284	0.281	0.284	0.2785	-0.88%	12	940,000	262,940
2020-12-03	0.281	0.2835	0.2845	0.28	+1.25%	16	1,070,000	302,230
2020-12-02	0.278	0.28	0.28	0.275	0.00%	22	1,250,000	348,315
2020-12-01	0.281	0.28	0.2845	0.2755	-0.88%	18	960,000	268,845
2020-11-30	0.287	0.2825	0.287	0.2745	-2.25%	29	1,120,000	314,440
2020-11-27	0.276	0.289	0.289	0.271	+5.09%	31	880,000	245,185
2020-11-26	0.2755	0.275	0.2795	0.2695	0.00%	31	1,020,000	278,520
2020-11-25	0.2825	0.275	0.2825	0.27	-2.14%	36	1,240,000	340,210
2020-11-24	0.2785	0.281	0.2825	0.276	+0.18%	21	690,000	193,025
2020-11-23	0.274	0.2805	0.287	0.274	+2.75%	30	310,000	87,740
2020-11-20	0.2765	0.273	0.2765	0.272	-0.91%	20	450,000	122,915
2020-11-19	0.279	0.2755	0.279	0.268	-0.90%	17	190,000	52,155
2020-11-18	0.278	0.278	0.278	0.276	+0.18%	11	130,000	36,020
2020-11-17	0.2775	0.2775	0.279	0.2755	+0.18%	18	190,000	52,705
2020-11-16	0.2785	0.277	0.2825	0.276	-0.54%	14	250,000	69,270
2020-11-13	0.2765	0.2785	0.2785	0.274	+0.72%	11	230,000	63,415
2020-11-12	0.28	0.2765	0.28	0.2755	-0.54%	12	200,000	55,315
2020-11-11	0.278	0.278	0.278	0.278	-0.54%	1	10,000	2,780
2020-11-10	0.28	0.2795	0.296	0.274	-1.76%	65	990,000	275,700
2020-11-09	0.2985	0.2845	0.2985	0.282	-1.04%	69	1,050,000	303,920
2020-11-06	0.264	0.2875	0.2975	0.264	+9.73%	170	3,500,000	1,000,125
2020-11-05	0.261	0.262	0.265	0.2595	-0.38%	14	310,000	80,850
2020-11-03	0.2635	0.263	0.2655	0.262	+0.19%	37	560,000	147,435
2020-11-02	0.2585	0.2625	0.2765	0.2555	+0.96%	87	1,180,000	312,770
2020-10-30	0.2615	0.26	0.27	0.238	-1.33%	25	330,000	85,315
2020-10-29	0.27	0.2635	0.284	0.263	+0.57%	8	80,000	21,410
2020-10-28	0.265	0.262	0.265	0.251	-1.50%	16	180,000	46,935
2020-10-27	0.27	0.266	0.27	0.266	-2.92%	4	40,000	10,680
2020-10-26	0.277	0.274	0.277	0.273	+0.92%	9	90,000	24,805
2020-10-23	0.2735	0.2715	0.2735	0.27	+1.31%	9	110,000	29,900
2020-10-22	0.2725	0.268	0.294	0.2605	-1.47%	62	960,000	258,440
2020-10-21	0.267	0.272	0.272	0.267	-0.55%	11	130,000	35,075
2020-10-20	0.275	0.2735	0.2965	0.266	+1.30%	47	520,000	142,955
2020-10-19	0.2845	0.27	0.298	0.262	-3.57%	44	1,010,000	278,680
2020-10-16	0.286	0.28	0.31	0.276	-0.71%	85	1,190,000	347,265
2020-10-15	0.2805	0.282	0.282	0.2745	-0.18%	3	40,000	11,115
2020-10-14	0.2845	0.2825	0.289	0.2405	-2.42%	50	680,000	188,055
2020-10-13	0.287	0.2895	0.2935	0.287	-1.19%	6	60,000	17,405
2020-10-12	0.297	0.293	0.302	0.286	+2.81%	14	150,000	43,665
2020-10-09	0.297	0.285	0.3135	0.285	-2.40%	31	400,000	119,035
2020-10-08	0.2885	0.292	0.2935	0.285	-0.85%	12	210,000	60,660
2020-10-07	0.283	0.2945	0.305	0.2825	+1.90%	46	510,000	149,755
2020-10-06	0.303	0.289	0.304	0.287	+0.70%	13	130,000	38,115
2020-10-05	0.293	0.287	0.3015	0.21	-1.54%	67	890,000	246,690
2020-10-02	0.302	0.2915	0.308	0.281	+2.82%	135	2,560,000	746,295
2020-10-01	0.2805	0.2835	0.324	0.2805	+2.72%	326	5,980,000	1,799,450
2020-09-30	0.281	0.276	0.281	0.2755	0.00%	17	1,220,000	336,875
2020-09-29	0.2765	0.276	0.283	0.276	-2.47%	14	240,000	67,010
2020-09-28	0.284	0.283	0.284	0.283	+2.54%	5	50,000	14,165
2020-09-25	0.279	0.276	0.279	0.276	-1.43%	4	50,000	13,890
2020-09-24	0.2905	0.28	0.2905	0.28	-1.75%	18	310,000	87,735
2020-09-23	0.3075	0.285	0.3075	0.285	-4.84%	35	870,000	252,725
2020-09-22	0.3005	0.2995	0.301	0.288	-0.66%	16	340,000	99,190
2020-09-21	0.2985	0.3015	0.3015	0.2985	+0.33%	6	80,000	24,045
2020-09-18	0.299	0.3005	0.3005	0.296	+0.17%	26	430,000	128,420
2020-09-17	0.3045	0.3	0.305	0.299	-1.80%	28	960,000	288,255
2020-09-16	0.302	0.3055	0.306	0.3	0.00%	9	90,000	27,340
2020-09-15	0.3075	0.3055	0.3115	0.3005	-1.45%	45	1,200,000	367,865
2020-09-14	0.325	0.31	0.325	0.31	-3.13%	43	1,430,000	446,085
2020-09-11	0.3155	0.32	0.32	0.315	0.00%	5	60,000	18,975
2020-09-10	0.317	0.32	0.32	0.314	+1.11%	5	60,000	19,080
2020-09-09	0.312	0.3165	0.323	0.312	-3.95%	14	170,000	54,045
2020-09-08	0.3195	0.3295	0.3315	0.316	+2.97%	37	3,060,000	975,130
2020-09-07	0.3205	0.32	0.328	0.3125	-3.32%	57	1,560,000	499,425
2020-09-04	0.321	0.331	0.3315	0.321	+0.15%	22	1,080,000	355,700
2020-09-03	0.325	0.3305	0.334	0.325	-2.36%	18	220,000	72,425
2020-09-02	0.336	0.3385	0.339	0.336	+0.15%	3	30,000	10,135
2020-09-01	0.3365	0.338	0.343	0.33	+0.30%	22	380,000	126,500
2020-08-31	0.342	0.337	0.342	0.337	-1.32%	9	110,000	37,300
2020-08-28	0.346	0.3415	0.3475	0.3415	-1.59%	15	310,000	107,310
2020-08-27	0.36	0.347	0.36	0.338	-3.34%	61	1,370,000	473,840
2020-08-26	0.3665	0.359	0.3665	0.35	-3.36%	60	1,110,000	394,085
2020-08-25	0.3665	0.3715	0.3715	0.362	+0.54%	54	760,000	277,945
2020-08-24	0.3575	0.3695	0.3735	0.3575	-0.81%	7	70,000	25,650
2020-08-21	0.368	0.3725	0.374	0.355	-0.53%	21	410,000	148,495
2020-08-20	0.3735	0.3745	0.3745	0.37	+0.67%	3	30,000	11,180
2020-08-19	0.379	0.372	0.3825	0.356	-1.46%	57	760,000	281,340
2020-08-18	0.3495	0.3775	0.3915	0.3495	+7.40%	225	4,210,000	1,578,760
2020-08-17	0.3455	0.3515	0.36	0.3455	-0.28%	19	220,000	76,865
2020-08-14	0.35	0.3525	0.3535	0.35	+1.59%	9	110,000	38,730
2020-08-13	0.35	0.347	0.3515	0.3415	-1.28%	58	760,000	262,205
2020-08-12	0.354	0.3515	0.3545	0.348	-0.71%	31	320,000	112,130
2020-08-11	0.363	0.354	0.3675	0.353	-2.07%	58	880,000	316,105
2020-08-10	0.3645	0.3615	0.3885	0.35	-0.82%	440	5,840,000	2,131,140
2020-08-07	0.37	0.3645	0.3865	0.3615	-0.82%	90	1,990,000	736,765
2020-08-06	0.364	0.3675	0.375	0.3545	+1.38%	51	790,000	287,440
2020-08-05	0.36	0.3625	0.418	0.344	+2.69%	442	8,430,000	3,120,200
2020-08-04	0.3455	0.353	0.3905	0.33	+2.32%	296	4,530,000	1,618,610
2020-08-03	0.3565	0.345	0.357	0.331	-3.36%	141	2,260,000	773,165
2020-07-31	0.3285	0.357	0.419	0.3265	+10.36%	539	12,160,000	4,677,170
2020-07-30	0.33	0.3235	0.33	0.3235	-1.97%	39	530,000	173,345
2020-07-29	0.3295	0.33	0.33	0.3245	+0.30%	26	330,000	108,260
2020-07-28	0.325	0.329	0.329	0.323	+1.70%	16	200,000	65,085
2020-07-27	0.3265	0.3235	0.327	0.3215	-0.77%	24	250,000	80,965
2020-07-24	0.328	0.326	0.328	0.3255	-0.61%	11	110,000	35,935
2020-07-23	0.331	0.328	0.333	0.325	-0.61%	29	360,000	118,475
2020-07-22	0.3335	0.33	0.3355	0.33	-1.05%	19	240,000	79,750
2020-07-21	0.344	0.3335	0.35	0.3265	-2.91%	63	1,120,000	378,485
2020-07-20	0.3345	0.3435	0.3435	0.334	+1.03%	8	120,000	40,720
2020-07-17	0.338	0.34	0.3465	0.3375	-2.86%	23	260,000	88,835
2020-07-16	0.3645	0.35	0.3645	0.339	-0.85%	109	2,090,000	732,230
2020-07-15	0.3525	0.353	0.3595	0.347	-1.94%	37	520,000	183,025
2020-07-14	0.3695	0.36	0.3695	0.352	-1.91%	21	370,000	133,010
2020-07-13	0.3615	0.367	0.367	0.3605	+2.09%	15	270,000	98,130
2020-07-10	0.362	0.3595	0.364	0.356	-0.42%	52	770,000	276,975
2020-07-09	0.3655	0.361	0.3655	0.361	-2.70%	32	390,000	141,530
2020-07-08	0.3605	0.371	0.3725	0.36	+0.54%	40	670,000	244,005
2020-07-07	0.3695	0.369	0.385	0.365	0.00%	77	1,240,000	461,190
2020-07-06	0.3765	0.369	0.3765	0.3625	+0.82%	19	370,000	135,940
2020-07-03	0.36	0.366	0.366	0.359	+2.81%	34	480,000	174,215
2020-07-02	0.358	0.356	0.3925	0.353	-0.97%	153	2,020,000	747,740
2020-06-30	0.36	0.3595	0.3665	0.3445	-0.42%	38	490,000	173,865
2020-06-29	0.37	0.361	0.372	0.35	-3.09%	71	1,570,000	565,525
2020-06-26	0.363	0.3725	0.377	0.3625	+0.81%	37	470,000	173,825
2020-06-25	0.3715	0.3695	0.385	0.367	-4.40%	109	2,120,000	792,550
2020-06-23	0.4215	0.3865	0.429	0.375	-5.85%	258	5,850,000	2,275,930
2020-06-22	0.4205	0.4105	0.434	0.406	-6.49%	92	2,360,000	983,495
2020-06-19	0.465	0.439	0.465	0.4205	-5.69%	96	1,680,000	744,115
2020-06-18	0.47	0.4655	0.48	0.4455	+1.31%	190	4,840,000	2,250,615
2020-06-17	0.445	0.4595	0.55	0.427	+4.79%	1004	30,540,000	14,849,115
2020-06-16	0.4185	0.4385	0.4765	0.402	+9.35%	537	9,230,000	4,114,500
2020-06-15	0.384	0.401	0.4375	0.3765	-0.62%	121	1,930,000	798,135
2020-06-11	0.457	0.4035	0.495	0.39	-6.60%	184	2,530,000	1,054,915
2020-06-10	0.43	0.432	0.516	0.384	+0.35%	577	11,590,000	5,134,950
2020-06-09	0.297	0.4305	0.431	0.297	+39.55%	304	8,400,000	3,370,835
2020-06-08	0.3235	0.3085	0.324	0.3	-0.16%	53	1,140,000	353,795
2020-06-05	0.342	0.309	0.342	0.28	-11.33%	175	4,220,000	1,253,520
2020-06-04	0.3485	0.3485	0.3485	0.3485	-6.57%	2	20,000	6,970
2020-06-03	0.366	0.373	0.38	0.338	+1.91%	93	2,480,000	884,610
2020-06-02	0.3615	0.366	0.37	0.3525	-5.43%	57	2,250,000	805,155
2020-06-01	0.3685	0.387	0.387	0.34	+2.93%	89	3,960,000	1,365,155
2020-05-29	0.4385	0.376	0.4385	0.3645	-11.53%	412	7,330,000	2,776,820
2020-05-28	0.343	0.425	0.4485	0.3105	+23.91%	1369	35,390,000	14,303,940
2020-05-27	0.241	0.343	0.369	0.241	+29.92%	397	11,380,000	3,934,920
2020-05-26	0.24	0.264	0.266	0.2365	+9.54%	67	2,070,000	536,020
2020-05-25	0.249	0.241	0.2645	0.233	-0.41%	32	620,000	153,500
2020-05-22	0.239	0.242	0.2445	0.2315	+3.20%	26	650,000	154,110
2020-05-21	0.2325	0.2345	0.2415	0.2325	-0.64%	18	350,000	82,265
2020-05-20	0.225	0.236	0.2485	0.2205	+3.51%	34	800,000	186,380
2020-05-19	0.2265	0.228	0.228	0.2195	+3.87%	12	300,000	67,400
2020-05-18	0.2115	0.2195	0.2195	0.2105	+0.69%	15	290,000	62,855
2020-05-15	0.2195	0.218	0.2205	0.214	-0.68%	40	820,000	178,820
2020-05-14	0.2165	0.2195	0.2195	0.2155	-0.68%	12	330,000	71,470
2020-05-13	0.2185	0.221	0.222	0.214	+1.14%	20	430,000	93,345
2020-05-12	0.22	0.2185	0.22	0.207	-0.46%	32	540,000	115,980
2020-05-08	0.216	0.2195	0.249	0.211	+0.92%	84	2,800,000	650,245
2020-05-07	0.2145	0.2175	0.2195	0.2105	+0.46%	39	840,000	179,370
2020-05-06	0.223	0.2165	0.2375	0.2035	-3.13%	90	2,300,000	507,840
2020-05-05	0.246	0.2235	0.2565	0.2025	-4.28%	144	3,310,000	727,045
2020-05-04	0.204	0.2335	0.2755	0.204	+18.23%	784	19,430,000	4,695,340
2020-04-30	0.197	0.1975	0.1975	0.1955	-0.25%	6	80,000	15,705
2020-04-29	0.1995	0.198	0.2	0.1925	-0.75%	23	970,000	190,480
2020-04-28	0.1915	0.1995	0.2005	0.1915	+1.27%	14	720,000	142,635
2020-04-27	0.1915	0.197	0.2	0.19	+1.03%	22	560,000	109,980
2020-04-24	0.195	0.195	0.198	0.1895	-2.74%	64	1,420,000	273,230
2020-04-23	0.197	0.2005	0.201	0.1915	+1.01%	7	80,000	15,885
2020-04-22	0.1995	0.1985	0.1995	0.1985	+1.28%	4	100,000	19,905
2020-04-21	0.1965	0.196	0.2	0.191	-1.51%	18	1,710,000	340,880
2020-04-20	0.192	0.199	0.2035	0.1565	-0.50%	35	930,000	183,755
2020-04-17	0.194	0.2	0.21	0.194	+2.30%	20	640,000	130,805
2020-04-16	0.191	0.1955	0.1995	0.191	-1.26%	3	30,000	5,860
2020-04-15	0.1915	0.198	0.198	0.1905	+1.80%	16	200,000	39,045
2020-04-14	0.1925	0.1945	0.1945	0.192	-0.26%	10	420,000	80,965
2020-04-13	0.1955	0.195	0.1955	0.195	-0.26%	2	40,000	7,805
2020-04-10	0.199	0.1955	0.199	0.1955	0.00%	2	30,000	5,900
2020-04-09	0.2025	0.1955	0.2025	0.1955	-2.01%	5	110,000	21,930
2020-04-08	0.1925	0.1995	0.2	0.1925	-0.75%	11	120,000	23,820
2020-04-07	0.1985	0.201	0.201	0.195	+1.26%	7	370,000	72,605
2020-04-06	0.201	0.1985	0.201	0.1915	-0.50%	10	180,000	35,700
2020-04-01	0.193	0.1995	0.1995	0.1905	+2.84%	16	380,000	74,180
2020-03-31	0.1905	0.194	0.1995	0.19	-1.77%	26	690,000	131,410
2020-03-30	0.19	0.1975	0.1975	0.19	+3.40%	4	130,000	25,265
2020-03-27	0.191	0.191	0.191	0.191	0.00%	1	10,000	1,910
2020-03-26	0.19	0.191	0.1915	0.19	-3.05%	3	170,000	32,410
2020-03-25	0.1995	0.197	0.205	0.1955	+2.87%	12	220,000	44,610
2020-03-24	0.19	0.1915	0.2065	0.1875	+2.13%	43	740,000	145,075
2020-03-23	0.1705	0.1875	0.19	0.17	+8.07%	14	330,000	59,970
2020-03-20	0.181	0.1735	0.1815	0.1735	+2.06%	4	80,000	14,430
2020-03-18	0.17	0.17	0.173	0.17	+1.80%	9	500,000	85,035
2020-03-17	0.1695	0.167	0.17	0.167	-1.76%	8	380,000	63,595
2020-03-16	0.161	0.17	0.1725	0.1605	0.00%	8	190,000	32,140
2020-03-13	0.177	0.17	0.1775	0.165	-0.87%	18	220,000	37,540
2020-03-12	0.187	0.1715	0.187	0.1715	-9.97%	38	590,000	104,215
2020-03-11	0.1905	0.1905	0.1905	0.1905	-1.55%	3	30,000	5,715
2020-03-10	0.2005	0.1935	0.2005	0.19	-4.91%	16	260,000	50,120
2020-03-06	0.202	0.2035	0.2075	0.2	-4.24%	40	600,000	121,535
2020-03-05	0.221	0.2125	0.2235	0.212	-1.85%	18	200,000	43,545
2020-03-04	0.224	0.2165	0.2245	0.21	-9.03%	139	2,600,000	562,620
2020-03-03	0.2025	0.238	0.2675	0.2	+17.82%	525	12,090,000	2,898,720
2020-03-02	0.202	0.202	0.2095	0.196	+1.00%	64	930,000	190,495
2020-02-28	0.21	0.2	0.21	0.19	-2.91%	35	800,000	158,475
2020-02-27	0.2325	0.206	0.2325	0.199	-9.65%	79	2,740,000	595,625
2020-02-26	0.2535	0.228	0.26	0.217	-7.69%	95	1,610,000	373,675
2020-02-25	0.23	0.247	0.265	0.23	+5.78%	220	5,900,000	1,493,195
2020-02-21	0.23	0.2335	0.235	0.23	-1.06%	9	100,000	23,145
2020-02-20	0.227	0.236	0.2405	0.2225	+0.43%	19	280,000	65,085
2020-02-19	0.2325	0.235	0.2455	0.2215	0.00%	71	910,000	212,005
2020-02-18	0.225	0.235	0.2585	0.225	-3.29%	20	240,000	57,400
2020-02-17	0.2385	0.243	0.2475	0.2385	-2.02%	42	890,000	214,340
2020-02-14	0.248	0.248	0.2545	0.229	+1.43%	111	2,510,000	600,075
2020-02-13	0.242	0.2445	0.2595	0.236	-4.49%	111	1,890,000	469,250
2020-02-12	0.229	0.256	0.26	0.217	+10.11%	207	6,260,000	1,476,360
2020-02-11	0.2115	0.2325	0.2905	0.2115	+11.24%	702	17,170,000	4,324,030
2020-02-10	0.2075	0.209	0.209	0.2075	+1.46%	2	20,000	4,165
2020-02-07	0.209	0.206	0.209	0.206	-1.67%	9	90,000	18,680
2020-02-06	0.21	0.2095	0.211	0.209	-0.71%	5	80,000	16,825
2020-02-05	0.199	0.211	0.211	0.199	+5.76%	40	690,000	144,145
2020-02-04	0.1965	0.1995	0.2065	0.1965	+1.27%	15	170,000	34,680
2020-02-03	0.197	0.197	0.197	0.1965	-1.50%	3	40,000	7,875
2020-01-31	0.202	0.2	0.21	0.198	+0.50%	14	150,000	30,585
2020-01-30	0.197	0.199	0.2035	0.1905	0.00%	20	680,000	134,730
2020-01-29	0.1835	0.199	0.199	0.169	+0.25%	45	1,210,000	226,940
2020-01-28	0.1895	0.1985	0.1985	0.1895	+0.25%	2	20,000	3,880
2020-01-27	0.185	0.198	0.202	0.185	+0.25%	22	400,000	77,600
2020-01-22	0.186	0.1975	0.1975	0.186	-0.50%	2	20,000	3,835
2020-01-21	0.1965	0.1985	0.1985	0.187	+2.85%	13	130,000	25,470
2020-01-20	0.19	0.193	0.193	0.19	-0.77%	2	20,000	3,830
2020-01-17	0.187	0.1945	0.1945	0.185	+3.46%	12	130,000	24,630
2020-01-16	0.188	0.188	0.188	0.188	-0.27%	1	10,000	1,880
2020-01-14	0.19	0.1885	0.19	0.1795	-0.79%	4	40,000	7,430
2020-01-10	0.1935	0.19	0.1935	0.19	+2.15%	3	30,000	5,735
2020-01-09	0.1825	0.186	0.1895	0.1775	-2.11%	18	230,000	41,870
2020-01-08	0.19	0.19	0.19	0.19	0.00%	1	10,000	1,900
2020-01-06	0.186	0.19	0.19	0.16	-2.56%	20	320,000	55,610
2020-01-03	0.192	0.195	0.1955	0.192	0.00%	5	70,000	13,625

Архив котировок акции TASBP по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014