ТНС энерго

TNSE

  3530 ₽  +9.46% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ТНС энерго
  5. История котировок
  6. 2016

История котировок TNSE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-301515152015201500-0.33%398041,207,355
2016-12-291585152515901510-4.09%50292443,775
2016-12-281590159015901590+0.63%111,590
2016-12-2715801580158015700.00%41320,530
2016-12-261580158015901575+1.61%18104164,765
2016-12-231570155515751555-0.32%51421,860
2016-12-221545156015601545+0.32%3812,390
2016-12-211570155515701525-2.20%389811,502,685
2016-12-201590159015901590+0.95%111,590
2016-12-1615751575158015700.00%123047,250
2016-12-151590157515901575-1.56%334,755
2016-12-1415951600160015950.00%65283,175
2016-12-131595160016001575+0.95%557,950
2016-12-121585158515851550-0.31%30581903,340
2016-12-091585159015901585-0.63%63657,185
2016-12-081600160016001585-0.62%112539,940
2016-12-071610161016101610+0.63%234,830
2016-12-0615901600163015700.00%60461732,820
2016-12-051615160016201595-0.62%173759,380
2016-12-0215951610161015950.00%51930,385
2016-12-011620161016201595+0.94%872115,925
2016-11-301595159516151595+0.31%111524,045
2016-11-291605159016151590-0.93%1690143,850
2016-11-281580160516051580+0.94%2065103,925
2016-11-251590159015901590+0.63%23657,240
2016-11-241580158016001535-0.63%83758,455
2016-11-231590159016001590-0.31%91523,885
2016-11-221590159516051590+1.59%1578124,735
2016-11-211585157015851570-1.26%64367,810
2016-11-181560159015901560+0.63%74672,670
2016-11-171565158015801565+1.94%62640,930
2016-11-1615351550156015350.00%569,250
2016-11-141555155015551540-0.96%41320,095
2016-11-111540156515651540-0.32%51624,715
2016-11-101570157015701570+0.64%123,140
2016-11-091550156015751540-0.64%141523,430
2016-11-081580157015901540-1.26%44434679,740
2016-11-071580159015901580+1.60%72438,040
2016-11-031580156516051555-2.49%21126197,190
2016-11-021670160516701600-6.96%981,9013,067,415
2016-11-011605172517651595+8.83%471,3272,180,100
2016-10-2816051585160515850.00%346,370
2016-10-2715901585159515850.00%346,360
2016-10-261550158515901550-0.94%457,875
2016-10-241605160016201580+0.31%8812,805
2016-10-211550159516101530-0.31%1582127,450
2016-10-201600160016001600-0.62%111,600
2016-10-191590161016101585+0.63%334,785
2016-10-181605160016301565-0.93%351,0041,573,415
2016-10-171590161516301590+1.25%558,070
2016-10-141565159515951550+0.95%4502778,185
2016-10-131585158016001550-0.63%10525814,770
2016-10-1115651590159015500.00%51,0441,618,320
2016-10-1015801590159015500.00%131,5162,352,945
2016-10-071480159016001450+4.61%343,0104,671,435
2016-10-061575152015951455-2.25%2270107,930
2016-10-051590155515901555-3.12%31624,920
2016-10-041600160516051600+0.63%334,805
2016-09-3015951595159515950.00%111,595
2016-09-2915951595159515400.00%132640,280
2016-09-281595159515951595+0.95%4711,165
2016-09-271575158016801555+2.27%81117,395
2016-09-261580154515951520-3.44%122233,830
2016-09-2316151600169016000.00%7711,440
2016-09-221640160017551590-2.44%259951,602,445
2016-09-2016251640164016150.00%8813,050
2016-09-191605164016401600+0.92%7914,510
2016-09-161600162516251600+1.88%81,7552,816,615
2016-09-151600159516001590-0.31%584134,005
2016-09-141630160016301600-2.44%86299,325
2016-09-131620164016901585+1.23%192946,965
2016-09-121555162016201555+1.25%5146227,160
2016-09-091635160016901600-1.54%301,3692,192,655
2016-09-081600162516301450+1.88%33538848,740
2016-09-071620159516301505-0.31%371,3212,066,590
2016-09-061680160016801600-3.32%246391,023,215
2016-09-051655165516551655+0.30%21931,445
2016-09-021695165017201650-3.23%271,3022,151,070
2016-09-011705170517051705-1.16%158,525
2016-08-311725172517251725+0.88%146,900
2016-08-301730171017301710-1.44%491155,790
2016-08-291735173517351735+1.76%123,470
2016-08-2517051705170517050.00%2813,640
2016-08-241705170517051705-1.16%31627,280
2016-08-231725172517251725+0.58%11017,250
2016-08-2217451715174516700.00%6501837,870
2016-08-191725171517551715-0.58%43357,045
2016-08-181660172518001660+0.29%1181142,370
2016-08-171795172018001720-3.10%332,8944,983,210
2016-08-161800177518351750+2.31%216141,095,530
2016-08-151750173517501735-1.42%246,985
2016-08-121785176017851750-1.40%8133235,085
2016-08-111655178518201655+2.29%51526,845
2016-08-101670174518101660+0.87%31423756,335
2016-08-091755173018001730-3.89%31491866,595
2016-08-081815180018151750-0.83%247791,374,590
2016-08-0518151815181518150.00%223,630
2016-08-041820181518201740+0.83%105598,045
2016-08-031820180018201790+0.56%8512916,955
2016-08-0217901790182017900.00%11381683,690
2016-08-011810179018101780-0.56%8216386,685
2016-07-291800180018101800-2.70%8395711,130
2016-07-281820185018501820+1.93%22342,190
2016-07-271810181518151810+0.83%235,440
2016-07-261815180018151800+1.12%54682,890
2016-07-251780178018001780-1.11%44173,460
2016-07-2218001800181017600.00%101,0301,833,580
2016-07-211800180018001800+0.28%111,800
2016-07-191810179518101785-1.37%155921,059,970
2016-07-181895182018951820+0.55%447,395
2016-07-151805181018401780+1.97%7213383,415
2016-07-141825177518301775-2.20%13449813,180
2016-07-131855181518551800-1.36%204,0117,251,355
2016-07-121850184018601715-8.00%30100180,385
2016-07-111955200020001905-3.85%182548,820
2016-07-081870208020801870+12.13%221,9173,842,460
2016-07-071845185519101810+2.49%311,7993,327,705
2016-07-061730181018101730+4.02%112,8465,052,030
2016-07-051695174017401695+6.42%161,0061,732,945
2016-07-041695163516951110-3.25%485,3968,796,905
2016-07-0116901690169016700.00%9165277,440
2016-06-3016901690169516900.00%6414699,785
2016-06-2916901690169016850.00%14367620,225
2016-06-281695169016951690+0.30%22237,185
2016-06-271660168516851655-0.59%7285473,060
2016-06-2416801695169516750.00%4153257,010
2016-06-231680169516951675+0.89%53864,145
2016-06-221680168016801675-1.75%54575,475
2016-06-201685171017101685+0.59%361102,810
2016-06-171730170017401700+1.19%4131225,340
2016-06-141730168017301680+0.60%5188319,270
2016-06-1016151670168016000.00%16597982,820
2016-06-091650167017351650+1.21%23561950,615
2016-06-081730165017301645-4.62%339081,518,505
2016-06-0717301730173017300.00%111,730
2016-06-061740173017401730+0.29%389154,610
2016-06-031740172517401670-0.58%981136,730
2016-06-011700173517351680+0.29%23549938,835
2016-05-311730173017301730-1.14%3266460,180
2016-05-301745175017501745+0.57%7376656,800
2016-05-271715174017401715+1.46%10220378,295
2016-05-261740171517401715-0.29%3151262,715
2016-05-251745172017701720-0.86%5161280,920
2016-05-2417151735173517150.00%33254,920
2016-05-231735173517401695+1.46%14252429,295
2016-05-201720171017251695+1.18%9278473,605
2016-05-191690169017251665+0.60%259111,544,285
2016-05-181715168017151680+0.60%63762,445
2016-05-171730167017451670-2.91%186451,079,670
2016-05-161730172017351690+1.18%12129220,455
2016-05-1317301700173017000.00%51525,570
2016-05-121720170017501700-1.73%71729,350
2016-05-111735173017501695+1.76%21141239,530
2016-05-101725170017951695+0.29%199591,653,920
2016-05-061700169517001695-0.29%6424720,795
2016-05-051730170017301680-0.58%15299510,175
2016-05-041695171017151685+2.70%20233395,910
2016-04-291700166517301665-2.06%19589986,145
2016-04-281680170017151660+1.49%37440751,200
2016-04-271630167516751630+3.08%241,7092,852,030
2016-04-261540162516251540+6.56%283,9216,241,590
2016-04-251550152515851500-1.61%325,7408,831,925
2016-04-221480155015801480+1.97%281,4822,275,595
2016-04-211430152015201430+8.19%22598885,220
2016-04-1914401405144014050.00%54056,340
2016-04-181425140514251405-2.77%234,235
2016-04-151445144514451445-3.34%368,670
2016-04-141425149514951425+6.03%8102146,620
2016-04-131410141014101405+0.71%52636,595
2016-04-1214101400141014000.00%9176246,585
2016-04-111415140014301380-0.36%18144202,320
2016-04-081440140514401400-2.09%11510719,510
2016-04-071440143514401405+0.70%11159226,600
2016-04-061445142514451425-2.40%86289,180
2016-04-051460146014601460+4.29%122,920
2016-04-041445140014451400-3.11%175,0647,130,850
2016-04-011410144514501405-0.34%74869,480
2016-03-3114501450145014500.00%44666,700
2016-03-3014501450145014500.00%11623,200
2016-03-291450145014501450+0.35%11521,750
2016-03-281450144514501445+0.35%43246,360
2016-03-241460144014651440+0.70%96797,330
2016-03-231480143014801430-1.38%10170247,200
2016-03-2214501450145014500.00%22130,450
2016-03-2114551450145514500.00%34260,975
2016-03-181460145014651450+1.75%63449,460
2016-03-171420142514501420+1.06%56694,675
2016-03-161460141014601410-2.42%11111160,760
2016-03-151470144514901445-0.34%203,1794,610,495
2016-03-141470145014851450-0.34%92,2883,318,970
2016-03-1114701455147014550.00%132,4393,549,065
2016-03-101470145514701455+0.34%11190277,360
2016-03-091475145014751450-0.68%223,8765,648,960
2016-03-071460146014751460-1.35%893136,620
2016-03-041475148014801475+0.68%21623,605
2016-03-031475147014751470-0.34%34464,790
2016-03-021475147514751470-1.01%75783,975
2016-03-0114951490149514900.00%222,985
2016-02-291475149014901470+2.41%7100147,575
2016-02-261475145514751455-1.36%87171,044,335
2016-02-251475147514751475+0.68%11725,075
2016-02-241475146514751465-0.34%55682,245
2016-02-221455147014701455-1.34%42942,540
2016-02-201490149014901490+1.71%41217,880
2016-02-191475146514751465+0.34%578114,555
2016-02-181465146014651460-0.34%3165241,025
2016-02-171480146514801455-1.01%167081,033,525
2016-02-161480148014801480-1.33%157,400
2016-02-151500150015001500-0.66%134,500
2016-02-121510151015101510+0.33%1710,570
2016-02-111470150515101465+2.38%53145,635
2016-02-101475147014751460+0.34%7104152,685
2016-02-091475146514751465-0.68%54769,110
2016-02-081475147514751460+0.34%12128188,040
2016-02-051470147015101470+1.03%87581,133,280
2016-02-041475145514751450-1.02%108391,219,910
2016-02-031475147014751465+0.34%64870,585
2016-02-021475146514751465-1.01%7162237,840
2016-02-011500148015001480+1.02%51,0031,484,495
2016-01-2914751465147514650.00%687127,605
2016-01-281470146514701465+0.34%34870,395
2016-01-2714751460147514600.00%671104,045
2016-01-261475146014851460-0.34%76493,850
2016-01-251470146514701465-0.34%22638,165
2016-01-2214951470149514700.00%31725,030
2016-01-211470147014701445+0.34%999143,745
2016-01-2014751465147514650.00%469101,215
2016-01-191475146514751465-2.33%75276,335
2016-01-181460150015001445+1.69%209211,347,540
2016-01-1514751475147514750.00%33348,675
2016-01-141475147514751475-1.67%245,900
2016-01-131500150015001500+0.33%123,000
2016-01-121480149515001475+1.36%56596,080
2016-01-111480147514951475-0.34%45885,720
2016-01-061480148014801480-0.67%21014,800
2016-01-051485149014901465+1.71%31116,240
2016-01-0414751465147514650.00%52942,765

Архив котировок акции TNSE по годам

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