ТНС энерго

TNSE

3530 ₽ +9.46% ↑

История котировок TNSE

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	980	1000	1000	960	+3.63%	27	213	208,340
2019-12-27	935	965	965	935	+1.58%	12	180	173,670
2019-12-26	945	950	950	940	0.00%	9	13	12,280
2019-12-25	950	950	950	930	-0.52%	7	11	10,380
2019-12-24	935	955	955	920	+1.60%	17	269	248,030
2019-12-23	940	940	945	925	+1.62%	17	52	48,400
2019-12-20	935	925	950	920	-3.14%	24	59	54,895
2019-12-19	935	955	955	935	-0.52%	21	175	164,720
2019-12-18	905	960	965	900	+2.67%	78	1,288	1,214,420
2019-12-17	915	935	935	905	+2.19%	32	428	394,625
2019-12-16	910	915	915	910	0.00%	11	147	134,485
2019-12-13	915	915	935	890	0.00%	30	61	54,790
2019-12-12	920	915	935	880	0.00%	22	46	41,045
2019-12-11	900	915	915	890	+1.67%	19	158	140,935
2019-12-10	930	900	935	885	-2.17%	38	617	550,055
2019-12-09	905	920	925	895	+2.22%	20	93	83,575
2019-12-06	900	900	900	890	0.00%	11	209	186,395
2019-12-05	915	900	915	900	0.00%	17	54	48,740
2019-12-04	915	900	915	900	-0.55%	13	144	129,780
2019-12-03	915	905	915	905	-1.09%	5	11	10,010
2019-12-02	920	915	920	915	0.00%	4	8	7,325
2019-11-29	925	915	925	915	-0.54%	8	28	25,640
2019-11-28	915	920	925	915	-1.08%	6	26	23,920
2019-11-27	930	930	935	915	+0.54%	22	401	369,305
2019-11-26	925	925	925	925	-1.60%	1	1	925
2019-11-25	930	940	940	930	0.00%	6	47	43,730
2019-11-22	930	940	940	930	-0.53%	4	4	3,750
2019-11-21	945	945	945	945	0.00%	1	2	1,890
2019-11-20	940	945	950	940	+0.53%	9	77	72,820
2019-11-19	925	940	940	910	+0.53%	17	156	145,525
2019-11-15	920	935	935	920	+1.08%	10	34	31,495
2019-11-14	925	925	925	925	0.00%	1	3	2,775
2019-11-13	920	925	935	920	-1.07%	4	6	5,540
2019-11-12	940	935	940	920	+0.54%	13	40	37,165
2019-11-11	935	930	940	930	-0.53%	11	274	256,140
2019-11-08	935	935	935	935	0.00%	4	133	124,355
2019-11-07	935	935	935	930	-0.53%	4	16	14,910
2019-11-06	945	940	945	940	+1.08%	5	7	6,600
2019-11-05	930	930	940	930	-0.53%	8	59	54,960
2019-11-01	940	935	945	935	+0.54%	5	9	8,460
2019-10-31	930	930	930	930	-1.59%	4	12	11,160
2019-10-30	935	945	945	930	+1.07%	5	12	11,225
2019-10-29	940	935	940	935	-0.53%	4	17	15,900
2019-10-28	950	940	950	940	0.00%	8	24	22,760
2019-10-24	935	940	950	935	-1.57%	10	58	54,750
2019-10-22	955	955	955	930	+0.53%	16	66	62,285
2019-10-21	940	950	950	940	+1.06%	4	8	7,540
2019-10-18	940	940	940	940	-1.05%	2	4	3,760
2019-10-17	935	950	960	935	+1.60%	22	53	50,140
2019-10-16	940	935	940	935	-0.53%	10	26	24,340
2019-10-15	955	940	965	940	0.00%	9	17	16,245
2019-10-14	950	940	955	940	+0.53%	8	12	11,420
2019-10-10	935	935	935	935	-1.58%	2	3	2,805
2019-10-08	930	950	950	930	+2.15%	7	28	26,580
2019-10-07	930	930	935	930	0.00%	4	5	4,655
2019-10-04	940	930	940	925	-1.59%	13	73	67,650
2019-10-03	940	945	960	935	+0.53%	13	45	42,410
2019-10-02	970	940	970	940	-3.09%	13	18	17,130
2019-10-01	975	970	975	950	-3.00%	22	37	35,555
2019-09-30	990	1000	1000	955	+3.63%	28	47	46,105
2019-09-27	975	965	975	965	-1.53%	2	5	4,865
2019-09-26	940	980	980	940	+3.70%	18	37	35,665
2019-09-25	960	945	960	945	-1.56%	14	70	66,470
2019-09-24	950	960	975	950	+1.05%	8	19	18,460
2019-09-23	990	950	990	950	-1.55%	38	223	218,440
2019-09-20	990	965	990	965	-0.52%	8	21	20,460
2019-09-19	975	970	990	970	+0.52%	16	54	53,295
2019-09-18	980	965	1015	950	-0.52%	73	269	260,435
2019-09-17	995	970	1170	930	+4.30%	314	3,324	3,338,805
2019-09-16	935	930	940	930	-0.53%	8	49	45,815
2019-09-13	925	935	935	925	0.00%	4	7	6,530
2019-09-12	930	935	940	930	0.00%	7	13	12,155
2019-09-11	940	935	940	930	-0.53%	17	27	25,305
2019-09-10	945	940	945	920	+0.53%	28	44	41,170
2019-09-09	930	935	940	910	0.00%	28	92	84,685
2019-09-06	940	935	940	910	-0.53%	31	128	118,415
2019-09-05	940	940	945	935	-0.53%	19	24	22,540
2019-09-04	940	945	945	935	0.00%	10	12	11,285
2019-09-03	955	945	955	935	+0.53%	10	21	19,755
2019-09-02	965	940	965	925	+0.53%	19	53	49,930
2019-08-30	935	935	935	935	-1.06%	1	1	935
2019-08-29	965	945	965	945	+0.53%	2	2	1,910
2019-08-28	965	940	965	925	+0.53%	10	73	68,225
2019-08-27	970	935	970	935	-1.58%	11	15	14,110
2019-08-26	965	950	965	950	+0.53%	4	6	5,715
2019-08-23	965	945	970	945	+0.53%	8	9	8,565
2019-08-22	970	940	970	940	-1.57%	21	43	40,490
2019-08-21	965	955	965	940	0.00%	7	10	9,495
2019-08-20	970	955	970	955	0.00%	3	4	3,850
2019-08-19	970	955	970	920	-0.52%	20	231	213,135
2019-08-16	955	960	965	955	-0.52%	3	3	2,880
2019-08-15	955	965	965	940	+1.05%	9	74	70,900
2019-08-14	965	955	965	925	-1.04%	4	24	22,865
2019-08-13	970	965	970	915	+2.12%	33	364	337,495
2019-08-12	970	945	970	945	-2.07%	6	6	5,775
2019-08-09	945	965	965	945	-1.53%	4	7	6,670
2019-08-08	980	980	980	980	+1.03%	1	1	980
2019-08-07	935	970	975	935	+0.52%	15	23	21,865
2019-08-06	980	965	980	965	-1.03%	4	4	3,875
2019-08-05	955	975	980	955	+3.17%	19	142	137,695
2019-08-02	980	945	985	935	-4.06%	48	355	336,770
2019-08-01	985	985	985	985	-0.51%	5	9	8,865
2019-07-31	990	990	990	985	0.00%	5	98	96,840
2019-07-30	990	990	995	990	0.00%	8	57	56,435
2019-07-29	990	990	990	990	0.00%	2	11	10,890
2019-07-26	990	990	990	990	+1.02%	6	18	17,820
2019-07-25	995	980	1000	980	0.00%	8	54	53,555
2019-07-24	985	980	1000	980	-1.01%	15	37	36,635
2019-07-23	1000	990	1000	990	-1.00%	3	12	11,930
2019-07-22	1000	1000	1000	985	0.00%	5	13	12,935
2019-07-19	995	1000	1005	985	0.00%	15	233	232,805
2019-07-18	1000	1000	1000	985	0.00%	9	12	11,945
2019-07-17	995	1000	1000	990	-0.50%	7	21	20,985
2019-07-16	1005	1005	1010	990	0.00%	12	103	103,135
2019-07-15	1050	1005	1050	980	-4.29%	144	2,859	2,869,030
2019-07-12	1055	1050	1080	1045	-0.47%	23	37	39,315
2019-07-11	1070	1055	1075	1055	-1.86%	5	7	7,490
2019-07-10	1075	1075	1075	1070	0.00%	6	29	31,170
2019-07-09	1120	1075	1120	1050	-2.27%	52	1,407	1,513,590
2019-07-08	1100	1100	1100	1100	-1.35%	2	4	4,400
2019-07-05	1100	1115	1120	1100	+3.24%	9	115	128,700
2019-07-04	1085	1080	1100	1080	-2.70%	4	26	28,125
2019-07-03	1110	1110	1110	1110	0.00%	2	3	3,330
2019-07-02	1110	1110	1110	1110	0.00%	3	3	3,330
2019-07-01	1090	1110	1110	1090	-3.48%	6	61	67,685
2019-06-28	1155	1150	1155	1095	+4.55%	15	24	27,210
2019-06-27	1120	1100	1120	1085	-1.79%	4	4	4,405
2019-06-26	1120	1120	1120	1120	+2.28%	1	1	1,120
2019-06-24	1165	1095	1165	1080	-0.45%	6	8	8,765
2019-06-21	1080	1100	1100	1080	+0.46%	5	249	269,020
2019-06-18	1085	1095	1095	1085	+1.39%	4	10	10,920
2019-06-14	1100	1080	1105	1080	-2.70%	12	25	27,305
2019-06-13	1170	1110	1170	1105	+1.83%	16	34	38,500
2019-06-11	1110	1090	1110	1090	-2.24%	5	37	40,525
2019-06-10	1080	1115	1125	1080	+6.19%	14	54	58,960
2019-06-07	1065	1050	1065	1050	-2.78%	3	10	10,540
2019-06-06	1065	1080	1080	1050	+1.41%	8	20	21,285
2019-06-04	1065	1065	1065	1065	+2.90%	2	5	5,325
2019-06-03	1040	1035	1045	1035	-0.48%	5	9	9,365
2019-05-31	1040	1040	1040	1040	0.00%	1	1	1,040
2019-05-30	1060	1040	1065	1040	-1.89%	3	3	3,165
2019-05-28	1030	1060	1060	1030	-0.47%	7	16	16,875
2019-05-27	1050	1065	1065	1050	0.00%	3	6	6,360
2019-05-24	1050	1065	1065	1050	+1.43%	4	12	12,705
2019-05-23	1055	1050	1055	1050	-0.47%	2	4	4,210
2019-05-22	1065	1055	1065	1050	-1.40%	22	468	493,115
2019-05-20	1065	1070	1070	1065	0.00%	6	7	7,460
2019-05-17	1075	1070	1075	1070	-0.93%	3	7	7,495
2019-05-16	1080	1080	1080	1080	-0.46%	1	3	3,240
2019-05-15	1090	1085	1090	1085	+1.40%	3	9	9,805
2019-05-14	1110	1070	1130	1070	-1.83%	21	357	390,060
2019-05-13	1085	1090	1130	1085	-3.54%	10	42	45,905
2019-05-08	1110	1130	1130	1090	+3.67%	7	98	110,375
2019-05-07	1090	1090	1090	1090	-0.91%	1	3	3,270
2019-05-06	1100	1100	1100	1100	-0.45%	2	2	2,200
2019-05-03	1135	1105	1135	1105	-0.45%	7	245	270,860
2019-05-02	1110	1110	1110	1110	-2.20%	3	32	35,520
2019-04-30	1120	1135	1135	1115	+2.25%	6	12	13,515
2019-04-29	1140	1110	1140	1110	-2.20%	5	11	12,465
2019-04-26	1105	1135	1135	1105	+2.71%	27	596	672,635
2019-04-25	1095	1105	1125	1095	+0.45%	66	922	1,027,820
2019-04-24	1110	1100	1115	1095	-1.35%	44	1,845	2,035,235
2019-04-23	1100	1115	1125	1095	+0.45%	51	520	576,105
2019-04-22	1085	1110	1110	1060	+2.30%	42	398	432,655
2019-04-19	1075	1085	1100	1070	+1.88%	26	223	240,475
2019-04-18	1085	1065	1110	1065	+0.47%	22	81	87,400
2019-04-17	1075	1060	1080	1060	-0.47%	11	54	57,915
2019-04-16	1135	1065	1135	1040	-3.18%	76	1,980	2,087,915
2019-04-15	1070	1100	1100	1070	+0.92%	15	67	72,840
2019-04-12	1070	1090	1110	1055	-0.91%	30	103	109,940
2019-04-11	1200	1100	1200	1075	-1.35%	46	646	709,140
2019-04-10	1115	1115	1115	1075	-3.04%	63	686	750,335
2019-04-09	1080	1150	1155	1080	+8.49%	80	452	496,620
2019-04-08	1085	1060	1090	1060	-1.85%	45	107	114,885
2019-04-05	1090	1080	1090	1055	-0.92%	49	394	417,820
2019-04-04	1160	1090	1160	1070	-2.68%	64	932	1,006,125
2019-04-03	1100	1120	1125	1080	+2.28%	41	416	465,510
2019-04-02	1130	1095	1135	1060	-3.10%	66	1,577	1,731,895
2019-04-01	1155	1130	1155	1130	-5.83%	52	197	224,780
2019-03-29	1160	1200	1200	1135	+1.27%	27	768	877,110
2019-03-28	1175	1185	1225	1160	+0.85%	87	969	1,143,590
2019-03-27	1225	1175	1225	1150	-1.67%	27	493	570,945
2019-03-26	1190	1195	1200	1150	-0.83%	28	1,460	1,690,875
2019-03-25	1225	1205	1225	1205	-1.63%	2	2	2,430
2019-03-22	1200	1225	1225	1200	+2.08%	10	291	354,690
2019-03-21	1200	1200	1200	1200	0.00%	1	1	1,200
2019-03-20	1200	1200	1200	1200	0.00%	2	2	2,400
2019-03-19	1185	1200	1200	1185	-1.23%	3	3	3,570
2019-03-18	1185	1215	1625	1185	+2.53%	42	1,035	1,282,045
2019-03-14	1185	1185	1185	1185	0.00%	1	1	1,185
2019-03-13	1185	1185	1185	1165	-0.42%	12	30	35,030
2019-03-04	1165	1190	1190	1165	+1.71%	3	22	25,655
2019-03-01	1190	1170	1190	1170	0.00%	5	8	9,380
2019-02-28	1195	1170	1195	1170	0.00%	5	11	12,920
2019-02-27	1195	1170	1195	1170	-1.68%	3	18	21,385
2019-02-26	1190	1190	1190	1190	+2.59%	1	2	2,380
2019-02-25	1170	1160	1170	1160	-1.69%	4	4	4,660
2019-02-22	1170	1180	1180	1165	+0.85%	6	12	14,010
2019-02-20	1170	1170	1175	1170	-0.43%	5	22	25,745
2019-02-19	1175	1175	1175	1175	0.00%	2	3	3,525
2019-02-18	1175	1175	1175	1175	-2.08%	1	1	1,175
2019-02-15	1200	1200	1200	1200	+0.84%	2	2	2,400
2019-02-14	1195	1190	1195	1190	-0.42%	2	2	2,385
2019-02-11	1200	1195	1200	1170	0.00%	5	27	32,210
2019-02-05	1175	1195	1195	1170	+0.42%	9	17	20,045
2019-02-04	1205	1190	1210	1190	0.00%	7	20	24,120
2019-02-01	1170	1190	1190	1170	-0.83%	7	116	136,055
2019-01-31	1200	1200	1200	1200	+0.84%	1	1	1,200
2019-01-30	1200	1190	1200	1170	-0.42%	5	113	132,520
2019-01-29	1195	1195	1200	1195	+1.27%	8	155	185,775
2019-01-28	1200	1180	1200	1160	-1.67%	20	296	350,530
2019-01-25	1175	1200	1200	1170	+2.56%	9	225	266,420
2019-01-24	1160	1170	1260	1160	0.00%	50	1,106	1,322,685
2019-01-23	1185	1170	1190	1165	0.00%	10	40	47,415
2019-01-22	1185	1170	1185	1170	0.00%	3	3	3,525
2019-01-21	1170	1170	1190	1165	-0.43%	11	128	149,565
2019-01-18	1175	1175	1175	1175	-1.67%	1	10	11,750
2019-01-17	1195	1195	1195	1195	+1.70%	3	42	50,190
2019-01-16	1175	1175	1175	1175	+0.43%	1	2	2,350
2019-01-15	1175	1170	1175	1170	-2.09%	3	20	23,415
2019-01-11	1175	1195	1195	1175	0.00%	4	7	8,265
2019-01-09	1195	1195	1195	1195	-0.42%	3	258	308,310
2019-01-08	1200	1200	1200	1200	+2.13%	4	12	14,400
2019-01-04	1205	1175	1205	1175	-2.89%	10	914	1,100,895
2019-01-03	1205	1210	1210	1200	0.00%	5	257	309,660

Архив котировок акции TNSE по годам

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