ТНС энерго
TNSE
3530 ₽ +9.46% ↑История котировок TNSE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 1485 | 1495 | 1495 | 1485 | +0.67% | 9 | 1,002 | 1,497,730 |
| 2015-12-29 | 1475 | 1485 | 1485 | 1475 | +0.34% | 4 | 27 | 39,925 |
| 2015-12-28 | 1480 | 1480 | 1485 | 1480 | +0.68% | 4 | 133 | 196,995 |
| 2015-12-25 | 1470 | 1470 | 1470 | 1470 | -1.01% | 1 | 15 | 22,050 |
| 2015-12-24 | 1485 | 1485 | 1485 | 1485 | 0.00% | 3 | 77 | 114,345 |
| 2015-12-23 | 1485 | 1485 | 1485 | 1470 | 0.00% | 4 | 108 | 160,305 |
| 2015-12-21 | 1485 | 1485 | 1485 | 1485 | 0.00% | 5 | 131 | 194,535 |
| 2015-12-18 | 1485 | 1485 | 1485 | 1485 | 0.00% | 1 | 120 | 178,200 |
| 2015-12-16 | 1485 | 1485 | 1485 | 1485 | +1.02% | 3 | 82 | 121,770 |
| 2015-12-15 | 1470 | 1470 | 1470 | 1470 | +0.34% | 1 | 1 | 1,470 |
| 2015-12-14 | 1465 | 1465 | 1465 | 1465 | 0.00% | 5 | 103 | 150,895 |
| 2015-12-10 | 1465 | 1465 | 1485 | 1465 | -1.68% | 6 | 3,251 | 4,799,515 |
| 2015-12-09 | 1470 | 1490 | 1495 | 1470 | +1.71% | 5 | 1,021 | 1,501,310 |
| 2015-12-08 | 1465 | 1465 | 1465 | 1465 | +0.34% | 2 | 136 | 199,240 |
| 2015-12-07 | 1495 | 1460 | 1495 | 1460 | -2.34% | 6 | 41 | 60,605 |
| 2015-12-01 | 1495 | 1495 | 1495 | 1495 | +0.34% | 3 | 3 | 4,485 |
| 2015-11-30 | 1465 | 1490 | 1490 | 1460 | +1.71% | 4 | 6 | 8,800 |
| 2015-11-27 | 1465 | 1465 | 1465 | 1465 | 0.00% | 2 | 60 | 87,900 |
| 2015-11-26 | 1490 | 1465 | 1495 | 1465 | +0.34% | 5 | 64 | 95,600 |
| 2015-11-24 | 1465 | 1460 | 1465 | 1460 | 0.00% | 2 | 20 | 29,205 |
| 2015-11-23 | 1470 | 1460 | 1470 | 1460 | +0.34% | 2 | 7 | 10,230 |
| 2015-11-19 | 1455 | 1455 | 1455 | 1455 | +0.34% | 2 | 439 | 638,745 |
| 2015-11-18 | 1465 | 1450 | 1480 | 1450 | -1.02% | 14 | 5,070 | 7,403,470 |
| 2015-11-17 | 1470 | 1465 | 1475 | 1465 | -1.01% | 3 | 155 | 228,525 |
| 2015-11-16 | 1460 | 1480 | 1480 | 1460 | -0.67% | 5 | 2,752 | 4,021,070 |
| 2015-11-11 | 1470 | 1490 | 1490 | 1460 | +0.34% | 3 | 6 | 8,820 |
| 2015-11-10 | 1465 | 1485 | 1485 | 1455 | +0.34% | 3 | 80 | 116,480 |
| 2015-11-09 | 1495 | 1480 | 1495 | 1465 | 0.00% | 9 | 88 | 129,970 |
| 2015-11-06 | 1465 | 1480 | 1480 | 1465 | +0.68% | 28 | 3,929 | 5,811,000 |
| 2015-11-05 | 1475 | 1470 | 1475 | 1465 | -1.34% | 4 | 53 | 77,720 |
| 2015-11-03 | 1480 | 1490 | 1490 | 1480 | -0.33% | 2 | 3 | 4,460 |
| 2015-11-02 | 1470 | 1495 | 1500 | 1465 | +2.75% | 5 | 20 | 29,450 |
| 2015-10-30 | 1437 | 1455 | 1455 | 1434.5 | -0.95% | 6 | 640 | 919,995 |
| 2015-10-29 | 1469 | 1469 | 1469 | 1469 | +1.52% | 1 | 5 | 7,345 |
| 2015-10-28 | 1460 | 1447 | 1460 | 1443.5 | +0.14% | 7 | 911 | 1,316,999 |
| 2015-10-27 | 1455 | 1445 | 1456 | 1445 | -0.69% | 5 | 98 | 142,291 |
| 2015-10-26 | 1455 | 1455 | 1455 | 1455 | -1.32% | 16 | 1,113 | 1,619,415 |
| 2015-10-23 | 1455 | 1474.5 | 1474.5 | 1455 | +1.69% | 14 | 1,165 | 1,695,153 |
| 2015-10-22 | 1435.5 | 1450 | 1450 | 1435 | +0.97% | 27 | 3,025 | 4,385,890 |
| 2015-10-21 | 1474.5 | 1436 | 1474.5 | 1436 | -2.31% | 3 | 111 | 159,820 |
| 2015-10-19 | 1434 | 1470 | 1470 | 1433.5 | 0.00% | 13 | 200 | 289,081 |
| 2015-10-16 | 1432 | 1470 | 1470 | 1432 | +0.38% | 3 | 101 | 144,720 |
| 2015-10-15 | 1452 | 1464.5 | 1464.5 | 1452 | +2.63% | 12 | 106 | 154,121 |
| 2015-10-14 | 1427 | 1427 | 1427 | 1427 | +0.14% | 4 | 289 | 412,403 |
| 2015-10-13 | 1425 | 1425 | 1425 | 1425 | -1.79% | 2 | 39 | 55,575 |
| 2015-10-08 | 1451 | 1451 | 1451 | 1451 | +0.07% | 3 | 72 | 104,472 |
| 2015-10-07 | 1449.5 | 1450 | 1450 | 1449.5 | -0.07% | 3 | 105 | 152,248 |
| 2015-10-06 | 1417.5 | 1451 | 1451 | 1417.5 | +2.54% | 6 | 342 | 485,233 |
| 2015-10-05 | 1415 | 1415 | 1415 | 1415 | -0.42% | 5 | 250 | 353,750 |
| 2015-10-01 | 1420.5 | 1421 | 1421.5 | 1420.5 | +0.78% | 4 | 10 | 14,210 |
| 2015-09-30 | 1410 | 1410 | 1410 | 1410 | +0.71% | 2 | 50 | 70,500 |
| 2015-09-29 | 1410 | 1400 | 1410 | 1385 | -0.92% | 6 | 131 | 182,190 |
| 2015-09-28 | 1370 | 1413 | 1413 | 1370 | +4.01% | 9 | 705 | 980,839 |
| 2015-09-25 | 1385 | 1358.5 | 1385 | 1358.5 | -2.79% | 4 | 9 | 12,344 |
| 2015-09-24 | 1355 | 1397.5 | 1397.5 | 1355 | +0.76% | 2 | 6 | 8,173 |
| 2015-09-23 | 1354 | 1387 | 1387 | 1354 | +2.44% | 10 | 628 | 850,547 |
| 2015-09-22 | 1347 | 1354 | 1354 | 1347 | +0.45% | 5 | 89 | 120,043 |
| 2015-09-21 | 1347 | 1348 | 1353 | 1347 | +0.07% | 22 | 2,217 | 2,988,049 |
| 2015-09-18 | 1350 | 1347 | 1353 | 1347 | -0.44% | 15 | 1,029 | 1,389,216 |
| 2015-09-17 | 1340 | 1353 | 1353 | 1340 | +0.97% | 14 | 365 | 490,690 |
| 2015-09-16 | 1340 | 1340 | 1340 | 1340 | +0.98% | 11 | 455 | 609,700 |
| 2015-09-15 | 1330 | 1327 | 1330 | 1327 | -0.23% | 3 | 405 | 537,750 |
| 2015-09-14 | 1327 | 1330 | 1330 | 1327 | -1.74% | 6 | 356 | 472,577 |
| 2015-09-11 | 1320 | 1353.5 | 1353.5 | 1320 | +1.05% | 17 | 1,572 | 2,086,574 |
| 2015-09-09 | 1335 | 1339.5 | 1339.5 | 1335 | +1.86% | 2 | 1,401 | 1,870,340 |
| 2015-09-08 | 1315 | 1315 | 1315 | 1315 | -1.76% | 3 | 261 | 343,215 |
| 2015-09-07 | 1339 | 1338.5 | 1339 | 1312 | +2.57% | 5 | 16 | 21,372 |
| 2015-09-04 | 1320 | 1305 | 1320 | 1305 | 0.00% | 10 | 337 | 444,285 |
| 2015-09-02 | 1305.5 | 1305 | 1305.5 | 1305 | 0.00% | 12 | 1,647 | 2,149,337 |
| 2015-09-01 | 1305 | 1305 | 1305 | 1305 | +0.38% | 1 | 1 | 1,305 |
| 2015-08-31 | 1305 | 1300 | 1305 | 1300 | -0.38% | 6 | 540 | 702,900 |
| 2015-08-28 | 1305 | 1305 | 1305 | 1305 | +0.15% | 2 | 7 | 9,135 |
| 2015-08-26 | 1303 | 1303 | 1303 | 1303 | -1.66% | 4 | 800 | 1,042,400 |
| 2015-08-25 | 1325 | 1325 | 1325 | 1325 | -0.71% | 1 | 1 | 1,325 |
| 2015-08-24 | 1300 | 1334.5 | 1334.5 | 1300 | +2.26% | 18 | 421 | 547,352 |
| 2015-08-21 | 1305 | 1305 | 1305 | 1305 | +0.35% | 2 | 100 | 130,500 |
| 2015-08-20 | 1310.5 | 1300.5 | 1310.5 | 1300.5 | -1.85% | 6 | 571 | 747,252 |
| 2015-08-19 | 1310.5 | 1325 | 1325 | 1310.5 | +1.15% | 9 | 203 | 268,932 |
| 2015-08-18 | 1315 | 1310 | 1315 | 1310 | -0.76% | 2 | 30 | 39,350 |
| 2015-08-17 | 1320 | 1320 | 1320 | 1320 | -1.27% | 5 | 375 | 495,000 |
| 2015-08-14 | 1320 | 1337 | 1337 | 1310 | +1.29% | 23 | 844 | 1,108,606 |
| 2015-08-13 | 1320 | 1320 | 1320.5 | 1310 | 0.00% | 10 | 451 | 595,021 |
| 2015-08-12 | 1330 | 1320 | 1330 | 1320 | -0.75% | 4 | 105 | 138,631 |
| 2015-08-11 | 1321.5 | 1330 | 1330 | 1320 | -0.67% | 17 | 669 | 884,087 |
| 2015-08-10 | 1312 | 1339 | 1339 | 1305 | +1.44% | 12 | 141 | 185,625 |
| 2015-08-07 | 1310 | 1320 | 1320 | 1307 | +0.76% | 12 | 287 | 376,956 |
| 2015-08-06 | 1300 | 1310 | 1310 | 1300 | +0.77% | 14 | 162 | 210,716 |
| 2015-08-05 | 1305 | 1300 | 1305 | 1285 | 0.00% | 28 | 847 | 1,100,788 |
| 2015-08-04 | 1314.5 | 1300 | 1314.5 | 1290 | +0.78% | 8 | 629 | 812,244 |
| 2015-08-03 | 1338 | 1290 | 1338 | 1285 | -2.27% | 17 | 234 | 302,082 |
| 2015-07-31 | 1318 | 1320 | 1320 | 1318 | +0.38% | 9 | 300 | 395,600 |
| 2015-07-30 | 1315 | 1315 | 1315 | 1285 | +0.77% | 28 | 1,048 | 1,363,646 |
| 2015-07-29 | 1311 | 1305 | 1325 | 1300 | 0.00% | 11 | 309 | 403,104 |
| 2015-07-28 | 1300 | 1305 | 1305 | 1300 | +1.52% | 3 | 84 | 109,615 |
| 2015-07-27 | 1290 | 1285.5 | 1290 | 1285.5 | -1.12% | 4 | 1,020 | 1,311,260 |
| 2015-07-24 | 1256 | 1300 | 1310 | 1256 | +0.85% | 56 | 2,924 | 3,759,084 |
| 2015-07-23 | 1310 | 1289 | 1310 | 1260 | -2.39% | 44 | 7,364 | 9,401,429 |
| 2015-07-22 | 1339 | 1320.5 | 1339 | 1320.5 | +1.54% | 3 | 114 | 152,628 |
| 2015-07-21 | 1309.5 | 1300.5 | 1309.5 | 1300.5 | -0.38% | 6 | 48 | 62,608 |
| 2015-07-20 | 1310 | 1305.5 | 1310 | 1301.5 | -1.06% | 4 | 33 | 43,090 |
| 2015-07-17 | 1299 | 1319.5 | 1319.5 | 1299 | +1.50% | 3 | 25 | 32,885 |
| 2015-07-16 | 1290 | 1300 | 1300 | 1285 | +0.78% | 8 | 144 | 185,535 |
| 2015-07-15 | 1290 | 1290 | 1299.5 | 1290 | -0.54% | 7 | 58 | 74,963 |
| 2015-07-14 | 1298 | 1297 | 1299 | 1270 | +0.93% | 10 | 160 | 205,054 |
| 2015-07-13 | 1300 | 1285 | 1300 | 1278 | -1.91% | 44 | 267 | 344,317 |
| 2015-07-10 | 1290.5 | 1310 | 1310 | 1290 | 0.00% | 15 | 58 | 74,971 |
| 2015-07-09 | 1287.5 | 1310 | 1310 | 1283.5 | -0.34% | 28 | 1,068 | 1,389,096 |
| 2015-07-08 | 1303 | 1314.5 | 1314.5 | 1280 | -1.35% | 36 | 2,607 | 3,381,979 |
| 2015-07-07 | 1305 | 1332.5 | 1332.5 | 1300 | -0.52% | 22 | 1,226 | 1,594,175 |
| 2015-07-06 | 1349.5 | 1339.5 | 1349.5 | 1300 | -7.30% | 38 | 7,794 | 10,138,612 |
| 2015-07-03 | 1300.5 | 1445 | 1445 | 1300 | +8.81% | 28 | 1,955 | 2,756,648 |
| 2015-07-02 | 1329.5 | 1328 | 1329.5 | 1315 | -0.90% | 11 | 95 | 126,242 |
| 2015-07-01 | 1320 | 1340 | 1340 | 1300.5 | -0.30% | 21 | 410 | 533,986 |
| 2015-06-30 | 1302 | 1344 | 1344 | 1291 | +2.24% | 35 | 1,116 | 1,455,537 |
| 2015-06-29 | 1290.5 | 1314.5 | 1339.5 | 1290.5 | +1.12% | 14 | 285 | 376,687 |
| 2015-06-26 | 1277 | 1300 | 1320 | 1277 | +0.08% | 6 | 685 | 882,665 |
| 2015-06-25 | 1235.5 | 1299 | 1299 | 1200 | +3.10% | 52 | 3,045 | 3,822,578 |
| 2015-06-24 | 1220 | 1260 | 1279 | 1210 | +1.20% | 66 | 3,545 | 4,438,146 |
| 2015-06-23 | 1242 | 1245 | 1259 | 1225 | -1.85% | 37 | 3,232 | 4,036,578 |
| 2015-06-22 | 1295 | 1268.5 | 1295 | 1226.5 | -6.04% | 58 | 1,681 | 2,099,178 |
| 2015-06-19 | 1277 | 1350 | 1350 | 1277 | +6.22% | 20 | 387 | 511,544 |
| 2015-06-18 | 1250 | 1271 | 1290 | 1250 | +2.09% | 51 | 1,023 | 1,293,694 |
| 2015-06-17 | 1185 | 1245 | 1272.5 | 1100 | 0.00% | 79 | 9,084 | 10,385,335 |