ТНС энерго

TNSE

  3530 ₽  +9.46% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ТНС энерго
  5. История котировок
  6. 2018

История котировок TNSE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-291190124512451190+3.75%23181217,110
2018-12-281190120012001160+2.56%136575,960
2018-12-271200117012001160-1.27%102124,450
2018-12-261185118511901170+1.28%51315,430
2018-12-251215117012151160-2.50%9208241,655
2018-12-241225120012251170+0.84%7258302,085
2018-12-211235119012351160-0.42%9291343,390
2018-12-201210119512101170-2.85%19623736,810
2018-12-191230123012301230+0.41%111,230
2018-12-181250122512501200-1.21%556,125
2018-12-171210124012401210+2.48%6281341,410
2018-12-141220121012201210+0.83%344,850
2018-12-1311801200120011800.00%3910,640
2018-12-121200120012001200+0.42%111,200
2018-12-111185119511951185+1.70%344,755
2018-12-101180117511801175-2.49%31112,945
2018-12-031210120512101205+0.42%23542,180
2018-11-301200120012001200+0.42%11012,000
2018-11-281210119512101195-0.83%396115,870
2018-11-2712051205120512050.00%11012,050
2018-11-261205120512051205-0.82%7351422,955
2018-11-231200121512151200+1.25%244,815
2018-11-221180120012001170-1.23%15266311,370
2018-11-211175121512151165+2.10%89394472,330
2018-11-201210119012101175+0.85%66230274,310
2018-11-191180118011901180-2.48%353541,470
2018-11-161185121012151185-0.41%324553,380
2018-11-151185121512301185-1.62%204452,325
2018-11-141190123512351190+1.65%778,375
2018-11-1312501215125011950.00%556,090
2018-11-121225121512251200+0.83%223036,105
2018-11-091210120512101205-2.43%267894,030
2018-11-081215123512351215-1.59%456,115
2018-11-061210125512551210+3.72%101417,455
2018-11-011210121012101210-2.42%111,210
2018-10-291240124012401240+0.40%378,680
2018-10-261235123512351235+2.07%256,175
2018-10-221210121012101210-3.59%222,420
2018-10-181250125512551250+0.40%34050,100
2018-10-171240125012501240+0.81%31721,100
2018-10-161240124012401220+2.48%34453,800
2018-10-111210121012101210-2.42%51821,780
2018-10-081215124012401205-0.40%63036,220
2018-10-031250124512501245-4.23%333,740
2018-09-281285130013001245+3.59%15164206,035
2018-09-271215125512551215+3.29%91822,405
2018-09-2612151215121512150.00%111,215
2018-09-2512201215122011950.00%83238,435
2018-09-2412151215121512150.00%111,215
2018-09-211205121512151200+1.25%42327,815
2018-09-2012101200121012000.00%256,010
2018-09-1912001200121512000.00%52327,630
2018-09-181210120012251200+0.42%333,635
2018-09-171205119512051195-1.24%102833,590
2018-09-141220121012201210-0.82%21113,320
2018-09-1312201220122012200.00%21012,200
2018-09-111220122012201220+1.67%111,220
2018-09-101220120012201200-0.41%5309370,830
2018-09-071210120512101205-2.82%62530,130
2018-09-0612401240124012400.00%111,240
2018-09-051240124012401240-1.20%111,240
2018-09-041205125512551205+3.29%95467,490
2018-09-031240121512401215-0.41%356,110
2018-08-311225122012251220-1.21%222,445
2018-08-301215123512351215+0.41%10338415,590
2018-08-291230123012301230+1.23%111,230
2018-08-281215121512151215+1.25%111,215
2018-08-2712151200121512000.00%367,215
2018-08-241200120012001200-1.23%256,000
2018-08-2312001215121512000.00%61214,415
2018-08-2212151215121512150.00%111,215
2018-08-2112151215121512150.00%111,215
2018-08-2012151215121512150.00%222,430
2018-08-171215121512151215+0.41%111,215
2018-08-161210121012101210+0.83%222,420
2018-08-151210120012101200+0.42%222,410
2018-08-141210119512101195-1.65%367,185
2018-08-131215121512151195+1.25%456,040
2018-08-1012251200122511950.00%62023,995
2018-08-091200120012201195-1.64%103744,255
2018-08-081230122012301200+1.67%556,050
2018-08-0712001200120012000.00%467,200
2018-08-0612251200122512000.00%333,625
2018-08-0312001200120012000.00%222,400
2018-08-021215120012151200-0.41%367,215
2018-08-011200120512051200-0.82%5801961,205
2018-07-311215121512151215-2.02%244,860
2018-07-301240124012401240+0.40%111,240
2018-07-271235123512351235+0.41%61316,055
2018-07-261230123012301230+2.07%111,230
2018-07-2512051205120512050.00%122,410
2018-07-241205120512051205-2.03%222,410
2018-07-231210123012301195+2.07%81012,030
2018-07-201205120512051205-3.21%111,205
2018-07-191245124512451245+0.81%111,245
2018-07-181210123512351195-0.40%121922,810
2018-07-1712401240124012400.00%111,240
2018-07-1612401240124012400.00%111,240
2018-07-131240124012401240-0.40%111,240
2018-07-1212451245124512450.00%111,245
2018-07-1112451245124512450.00%222,490
2018-07-101245124512451245+0.40%111,245
2018-07-091205124012451200-0.40%578,505
2018-07-0612451245124512450.00%111,245
2018-07-051205124512451205-0.40%456,065
2018-07-0412451250125012450.00%233,740
2018-07-0312051250125011950.00%61012,060
2018-07-021250125012501210-3.85%667,420
2018-06-291245130013001200+4.42%27240292,955
2018-06-281235124512451195+1.63%2094113,365
2018-06-271200122512251200-0.41%356,025
2018-06-261235123012351200-0.40%456,065
2018-06-251245123512451200+2.07%689,685
2018-06-221245121012451210-2.81%344,910
2018-06-2112451245124512450.00%111,245
2018-06-201245124512451245+1.22%111,245
2018-06-191230123012301200+0.82%456,060
2018-06-181205122012201190-2.40%17107128,110
2018-06-151210125012501210-0.40%222,460
2018-06-141245125512601205+2.45%2388108,185
2018-06-131250122512501200-2.00%144756,855
2018-06-111250125012501250+0.40%122,500
2018-06-091245124512451245-1.58%111,245
2018-06-0812601265126512100.00%15276334,440
2018-06-071265126512651265-0.78%111,265
2018-06-061265127512801240-0.39%15363459,225
2018-06-051270128012801240-1.54%14304377,445
2018-06-041295130013001295+0.39%233,890
2018-06-011290129512951290+0.39%5144186,285
2018-05-3112901290129012900.00%111,290
2018-05-301290129012901290-0.39%111,290
2018-05-291295129512951295-2.26%111,295
2018-05-281325132513251325+1.92%111,325
2018-05-251305130013101290+3.17%41316,905
2018-05-241275126012751260-4.18%76886,355
2018-05-2313151315131513150.00%111,315
2018-05-221305131513151305+0.38%96686,535
2018-05-211310131013101310+0.77%111,310
2018-05-181300130013001300-0.38%111,300
2018-05-171305130513051305-1.14%111,305
2018-05-161300132013201300+0.76%233,940
2018-05-151305131013351305+1.16%72735,355
2018-05-141270129512951270+0.39%51215,490
2018-05-111280129012901280+1.57%456,430
2018-05-1012301270127012250.00%54454,040
2018-05-081270127012701270-0.39%111,270
2018-05-071270127512751270+0.39%356,370
2018-05-0412701270127012700.00%111,270
2018-05-031270127012701270-0.63%111,270
2018-05-021233127812781232-0.47%3911,136
2018-04-3012841284128412840.00%111,284
2018-04-2812841284128412840.00%111,284
2018-04-271234128412841232-0.16%75871,522
2018-04-261286128612861286-0.08%111,286
2018-04-251233128712871233+4.38%61215,328
2018-04-241233123312331233-1.36%111,233
2018-04-231233125012791233+3.99%10551692,408
2018-04-201202120212021202+0.17%111,202
2018-04-191233120012341200+0.42%367,366
2018-04-181233119512351195-2.45%91012,047
2018-04-171237122512381192-0.89%11144171,929
2018-04-161204123612391196+0.24%667,276
2018-04-131233123312331233-1.36%111,233
2018-04-121250125012501250+4.08%111,250
2018-04-111240120112401193-0.33%9114136,377
2018-04-101287120512871200-2.82%95262,602
2018-04-091239124012741195-3.80%20489595,467
2018-04-061275128912891275-0.15%683105,870
2018-04-051249129112931246+1.02%7284353,969
2018-04-041249127812811249-1.31%678,927
2018-04-031250129512951250+1.09%45771,685
2018-04-021281128112811281-1.31%111,281
2018-03-301298129812981298+0.31%111,298
2018-03-291294129412941294+1.57%111,294
2018-03-281274127412741274-0.08%111,274
2018-03-271275127512751275+1.51%111,275
2018-03-261269125612811246-2.79%121620,074
2018-03-231259129212931246-0.54%184050,087
2018-03-221282129912991261-0.15%112228,201
2018-03-211301130113011301+0.08%7320416,320
2018-03-201300130013011300+0.15%15588764,888
2018-03-191300129813001298+0.23%11579752,300
2018-03-1612951295129512950.00%21012,950
2018-03-151300129513001291-0.38%71,2501,624,460
2018-03-1413071300130713000.00%41,0071,309,131
2018-03-131234130013071234+5.26%534,3785,618,296
2018-03-121224123512351224+1.06%11226277,928
2018-03-0912221222122212220.00%111,222
2018-03-071206122212221206-0.08%222,428
2018-03-061202122312231200-0.08%102732,548
2018-03-051198122412291198+2.17%32690840,436
2018-03-021201119812131186-1.32%16683813,969
2018-03-011202121412161200-0.16%15389466,920
2018-02-281205121612161201-0.08%93542,077
2018-02-271217121712171217+0.16%111,217
2018-02-261217121512171205-0.08%344,854
2018-02-221203121612161203-0.08%233,622
2018-02-211204121712171202-0.25%578,434
2018-02-201201122012201201+1.67%72530,143
2018-02-191202120012081200-1.32%15422506,497
2018-02-1612011216121912010.00%9910,879
2018-02-151220121612201201-0.08%678,444
2018-02-141218121712181203-0.49%333,638
2018-02-121222122312231222+0.41%222,445
2018-02-091217121812181200+0.41%15589707,144
2018-02-081213121312131213-0.33%111,213
2018-02-071215121712201210+1.00%10115139,222
2018-02-061215120512151185-1.47%24488583,887
2018-02-051226122312261210-0.49%14294359,462
2018-02-021229122912291229-0.08%111,229
2018-02-0112281230123012250.00%3794975,028
2018-01-311230123012301230+0.33%111,230
2018-01-301226122612261226-0.33%356,130
2018-01-291230123012301230+0.08%133,690
2018-01-2612291229122912290.00%111,229
2018-01-2512291229122912290.00%178,603
2018-01-241225122912291225+0.16%51518,383
2018-01-231228122712281225-0.24%61012,270
2018-01-2212261230123012250.00%8106129,868
2018-01-191239123012391224+0.33%26187229,473
2018-01-181229122612291221+0.16%54352,523
2018-01-171225122412251221+0.33%33441,549
2018-01-161219122012201216+0.16%63947,455
2018-01-151203121812181202-0.16%456,027
2018-01-121210122012201199+0.83%111922,965
2018-01-111215121012151200-0.90%351,0931,313,583
2018-01-101218122112211215-0.33%14365443,572
2018-01-091223122512331216-1.29%11345422,635
2018-01-051224124112411224+0.24%44858,921
2018-01-041297123813001238+1.14%1086111,365
2018-01-0312241224122412240.00%81720,808

Архив котировок акции TNSE по годам

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