ТНС энерго

TNSE

  3530 ₽  +9.46% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ТНС энерго
  5. История котировок
  6. 2017

История котировок TNSE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-291215127012701190+1.76%532,0692,520,268
2017-12-281223124812481223+0.65%5303372,694
2017-12-271251124012511225-1.12%1052,0622,549,520
2017-12-261257125412571251-2.03%148151,021,633
2017-12-2512681280128012620.00%24638807,817
2017-12-221299128012991266-0.54%13578737,202
2017-12-211299128712991265-0.69%1191,8452,352,035
2017-12-201300129613011295-0.77%1081,6982,203,452
2017-12-191300130613061299+0.85%6602782,466
2017-12-181330129513301295-2.04%271,0681,400,764
2017-12-151330132213311322-1.71%12649862,976
2017-12-141334134513461326+0.82%15480641,082
2017-12-131336133413481326-0.07%21535714,528
2017-12-121328133513441326-0.30%2332,6293,514,407
2017-12-111340133913401339-0.74%3603808,017
2017-12-081340134913501340+0.22%67591,017,836
2017-12-071338134613461337-0.15%78251,108,814
2017-12-061340134813481340-0.07%61,4401,931,850
2017-12-051347134913491347-0.44%61,5622,104,674
2017-12-041335135513551333+0.44%161,5192,040,961
2017-12-011345134913491345+0.07%81,5212,047,149
2017-11-301348134813481348-0.07%41,5202,048,960
2017-11-291351134913521348-0.07%71,4872,006,923
2017-11-281339135013501337-0.07%121,5462,070,298
2017-11-271345135113541339+0.37%261,4831,996,531
2017-11-241345134613501344-0.15%71,4611,967,935
2017-11-231350134813501347+0.15%61,4201,914,690
2017-11-221350134613501342-0.37%91,4942,013,349
2017-11-211354135113541350-0.22%81,4802,002,730
2017-11-201355135413551352-0.07%71,4221,923,000
2017-11-171358135513581348-0.88%121,4581,974,334
2017-11-161356136713671355-0.15%91,4411,953,927
2017-11-151357136913691357+0.29%131,4822,012,605
2017-11-141355136513661355-0.15%131,5592,113,479
2017-11-131350136713671350+0.59%91,5332,069,773
2017-11-101341135913591336+0.30%251,5902,141,180
2017-11-091345135513571341-0.22%161,4962,026,424
2017-11-0813551358135813500.00%131,4231,925,726
2017-11-071340135813581336-0.80%161,5292,072,362
2017-11-031366136913691345+1.03%151,4391,947,708
2017-11-021356135513561350-0.07%111,4371,942,541
2017-11-011347135613561346+0.52%171,4361,938,078
2017-10-311344134913491344-0.07%81,4621,969,483
2017-10-301350135013501333+2.66%151,4331,930,885
2017-10-271365131513651315-4.36%662,9303,967,089
2017-10-261365137513751362-0.07%91,4211,937,375
2017-10-251370137613761356-0.22%241,4331,953,391
2017-10-241376137913791374+0.51%71,3911,915,539
2017-10-231371137213721370-0.80%71,3911,907,205
2017-10-201368138313831368+0.07%111,3871,902,859
2017-10-191378138213821378+0.95%71,3811,903,998
2017-10-181378136913781368-0.80%81,3821,901,735
2017-10-171370138013801367+0.07%81,3881,902,245
2017-10-161369137913791368+0.44%131,4031,922,383
2017-10-131373137313731371+0.73%101,4421,977,156
2017-10-121367136313801363-1.45%181,4101,935,181
2017-10-111383138313831366+0.07%191,5272,103,843
2017-10-1013731382138213730.00%191,5302,109,838
2017-10-091382138213821368+0.14%81,3821,891,944
2017-10-061366138013801366-0.07%111,4221,943,280
2017-10-051382138113821371-0.22%101,3851,899,276
2017-10-041384138413841363+1.32%121,5592,127,171
2017-10-031368136613681363+0.15%81,5002,047,680
2017-10-021363136413641363-0.58%61,3201,799,260
2017-09-291371137213721370+0.22%121,6082,203,223
2017-09-281362136913691362+0.37%111,3111,785,919
2017-09-271366136413671361-0.44%101,2641,724,053
2017-09-261355137013751354-0.58%291,5102,061,463
2017-09-251376137813801363+0.29%161,3741,890,787
2017-09-2213981374139813620.00%201,5182,068,815
2017-09-211371137413751359-0.22%211,1041,502,194
2017-09-201380137713801377-0.51%121,2561,732,023
2017-09-191395138413951384-0.57%61,1001,522,540
2017-09-181385139213921385-0.50%71,3021,803,284
2017-09-151403139914031382+0.94%71,0941,517,386
2017-09-141388138613881380-0.43%121,2371,713,172
2017-09-131388139213921387+0.29%131,2511,735,803
2017-09-121385138814041380-0.43%121,2351,711,462
2017-09-111403139414031386+0.29%151,2661,757,209
2017-09-081395139013951385-0.64%18615854,802
2017-09-071399139913991395+0.07%9635887,845
2017-09-061402139814021385-0.85%229821,368,945
2017-09-051407141014111407+0.21%8552778,159
2017-09-041422140714221407-0.92%219191,299,458
2017-09-011423142014231420+0.28%51,0611,506,623
2017-08-311423141614231415-0.35%71,0691,513,825
2017-08-3014161421142114150.00%71,0661,508,546
2017-08-291422142114221421-0.07%111,0621,509,248
2017-08-281424142214251421+0.07%121,0711,523,385
2017-08-251426142114271421-0.35%161,4322,040,695
2017-08-2414211426142614210.00%111,1651,660,805
2017-08-231425142614281410-0.21%261,0631,512,160
2017-08-221455142914551429+0.07%101,0571,510,485
2017-08-211426142814291426+0.14%151,0541,504,339
2017-08-181426142614301420-0.07%171,2081,722,856
2017-08-171426142714271425+0.14%141,1481,637,513
2017-08-161426142514271425-0.07%199741,388,751
2017-08-151425142614261425+0.07%149651,375,380
2017-08-1414261425142614250.00%159361,333,804
2017-08-111426142514261425-0.07%211,2681,807,041
2017-08-1014251426142614240.00%161,0961,562,002
2017-08-091424142614261424+0.07%201,1111,582,676
2017-08-081421142514251420-0.14%201,0201,450,736
2017-08-071428142714281425+0.28%341,2671,807,689
2017-08-041420142314231410-0.35%321,1331,603,198
2017-08-031426142814281423-0.28%251,1261,604,227
2017-08-021431143214401430+0.07%191,1251,612,960
2017-08-011425143114311420-2.98%151,0601,511,025
2017-07-311440147514751425+2.43%372,2193,175,420
2017-07-2814551440145514400.00%158821,270,570
2017-07-2714401440144514400.00%261,5272,200,755
2017-07-2614451440144514350.00%201,0031,444,320
2017-07-251465144015251440-0.35%241,3021,875,190
2017-07-2414401445144514350.00%189571,377,140
2017-07-211435144514451435+0.35%287861,128,470
2017-07-201435144014451430+0.35%291,1081,590,230
2017-07-191420143514351420+0.35%218291,182,965
2017-07-181420143014301420-1.04%401,7172,440,885
2017-07-171420144514451420+1.40%22666946,045
2017-07-141420142514251420-0.70%18445631,905
2017-07-131420143514351420+1.06%24547776,855
2017-07-121450142014501420-0.35%351,5792,242,385
2017-07-111420142514251420-0.35%278251,171,605
2017-07-101460143014601420+0.70%237721,096,740
2017-07-071420142014201415-0.35%12494700,745
2017-07-061425142514251415-0.70%10538763,690
2017-07-051420143514351415+0.35%197351,044,565
2017-07-041445143014451420-0.69%15518736,270
2017-07-031445144014451420-0.69%158431,199,295
2017-06-301445145014501420+2.84%138611,222,975
2017-06-291435141014351405-1.05%221,0931,548,705
2017-06-2814451425145014250.00%19465662,675
2017-06-271430142514301420-1.04%19579825,145
2017-06-261470144014701425+1.05%20516738,655
2017-06-231475142514751425-0.35%9286408,000
2017-06-221470143014701420-0.35%13417595,445
2017-06-211480143514801425-1.03%13470672,020
2017-06-201480145014801415+0.69%231,1761,677,335
2017-06-191450144014601425+1.05%15325467,580
2017-06-161445142514451415-0.70%10265376,200
2017-06-151515143515151400-2.71%432,3443,348,035
2017-06-141480147514951475+1.37%291,5592,310,855
2017-06-1314651455148014550.00%15569833,320
2017-06-091455145514551445+0.34%178301,205,940
2017-06-081455145014551450-0.34%7262381,125
2017-06-0714601455146514550.00%12594866,045
2017-06-061440145514801440+1.39%362,8154,073,290
2017-06-051430143514351425+1.06%161,1051,580,950
2017-06-021400142014301400+1.43%352,6213,714,325
2017-06-0114001400140513950.00%17506707,935
2017-05-311400140014451395-1.75%267231,020,060
2017-05-301420142514701330-1.04%349261,302,560
2017-05-291455144014551435-0.35%15654941,570
2017-05-261455144514551435-1.37%21412596,085
2017-05-251470146514701455+1.03%20319467,655
2017-05-241480145014801450-1.69%221,3762,007,940
2017-05-231480147514851465+0.34%28652960,110
2017-05-221475147014751470-0.68%17485714,400
2017-05-1914801480148014750.00%10239353,125
2017-05-181480148014801475+1.02%9203300,260
2017-05-171480146514801455-0.34%15232340,355
2017-05-161475147014801470-0.68%7237350,095
2017-05-151445148014801445+1.72%21212310,570
2017-05-121455145514551455+1.04%157,275
2017-05-111440144014401440-1.03%268,640
2017-05-101440145514551440-1.02%63956,490
2017-05-051440147014701440-1.01%22130,270
2017-05-041480148514901480+3.13%4106157,810
2017-05-021450144014751440-2.70%19556803,065
2017-04-2814901480149014700.00%6201295,950
2017-04-271415148014951415-1.33%14263389,385
2017-04-261505150015051500+0.33%21725,550
2017-04-2515001495153514900.00%229501,438,615
2017-04-211465149514951465+0.67%54667,565
2017-04-201470148514851470+0.68%71522,140
2017-04-191475147514751475-1.34%157,375
2017-04-181475149515051470+1.70%132638,640
2017-04-171520147015201470-1.01%7114171,770
2017-04-1414651485149514450.00%15248362,610
2017-04-131460148515001450-1.33%2793136,025
2017-04-121505150515051505+2.03%369,030
2017-04-111505147515101470+1.72%115885,855
2017-04-101515145015151450-3.97%84262,315
2017-04-071495151015101470-1.95%15177260,810
2017-04-061535154015401490+1.65%103552,505
2017-04-051540151515401515-1.30%31015,175
2017-04-0415351535153515350.00%111,535
2017-04-031510153515351495-0.32%8461696,245
2017-03-3115451540154515050.00%61928,760
2017-03-301515154015401500+2.67%86496,185
2017-03-2915051500154015000.00%62233,065
2017-03-281500150015501495-0.99%9176264,160
2017-03-271515151515151515-3.50%134,545
2017-03-241570157015701570+2.61%457,850
2017-03-2315051530153014950.00%187801,166,955
2017-03-211550153015501530+1.32%41726,130
2017-03-201540151015401510-1.95%234,590
2017-03-171545154015451495+0.65%61522,970
2017-03-161530153015301530+0.33%55076,500
2017-03-151530152515301480+0.66%23489726,875
2017-03-141525151515651500+0.66%218291,244,250
2017-03-131570150515701505-2.27%61218,290
2017-03-101540154015401540+0.65%4710,780
2017-03-091555153017951525-1.61%366821,108,570
2017-03-071560155516451555-0.64%2593146,875
2017-03-061530156515801515-0.32%21157239,780
2017-03-0315751570157515300.00%51218,790
2017-03-021550157015751545+4.67%75484,675
2017-03-011585150016101500-4.76%41110170,670
2017-02-2815801575158014500.00%45183282,650
2017-02-271605157516201560-4.26%149291,503,790
2017-02-241640164516451640-0.90%21422,995
2017-02-221625166016801605-0.60%84065,620
2017-02-201640167016701640+0.60%358,230
2017-02-171650166016601640+0.30%10113186,950
2017-02-161660165516601655+0.91%14263435,325
2017-02-1516451640164516400.00%53252,560
2017-02-141655164016551640-1.20%32134,515
2017-02-1316801660168016600.00%7279468,170
2017-02-1016651660166516600.00%9377625,880
2017-02-091665166016651640-0.30%94574,050
2017-02-081665166516651665-2.63%287144,855
2017-02-071665171017101660+2.70%9193321,385
2017-02-0616601665173516600.00%61321,660
2017-02-031675166517051635+0.30%21185308,275
2017-02-021665166016651655+1.22%30331549,730
2017-02-011650164016501635-0.61%52032,815
2017-01-3116501650165016500.00%369,900
2017-01-301650165016551620-0.60%103252,795
2017-01-261660166016601595-0.30%23133214,395
2017-01-251650166516651645+0.30%983137,595
2017-01-241660166016651645-1.19%993153,700
2017-01-231665168016801665+0.60%15169281,730
2017-01-201655167016701655+1.52%105997,715
2017-01-191665164516651645-0.60%66099,145
2017-01-181660165516601625-1.49%14189311,550
2017-01-171635168016801635+2.13%1080131,295
2017-01-161655164516551645-1.20%11119196,845
2017-01-131660166516651635-2.92%7168279,470
2017-01-121725171517251630+0.29%18265439,905
2017-01-111660171017151610+3.95%41173286,150
2017-01-101570164517501570+5.11%921,0861,767,400
2017-01-091560156515651550+1.29%30448700,405
2017-01-0615451545154515050.00%18122188,145
2017-01-051540154515501505+0.32%20202311,655
2017-01-0415401540154515100.00%13178271,160
2017-01-0315251540154015200.00%9158241,275

Архив котировок акции TNSE по годам

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