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)
2021-12-30	910	910	910	910	0.00%	3	8	7,280
2021-12-29	910	910	910	910	+0.55%	1	1	910
2021-12-28	910	905	910	900	-1.09%	19	81	73,345
2021-12-27	925	915	925	915	0.00%	6	12	11,010
2021-12-24	910	915	930	910	+0.55%	14	28	25,770
2021-12-23	920	910	920	910	0.00%	4	7	6,420
2021-12-22	905	910	920	905	0.00%	8	25	22,775
2021-12-21	915	910	915	910	-0.55%	4	15	13,685
2021-12-20	930	915	930	915	-1.61%	5	5	4,615
2021-12-17	930	930	930	930	+0.54%	1	1	930
2021-12-16	915	925	925	915	0.00%	6	7	6,455
2021-12-15	920	925	925	915	+0.54%	10	466	428,675
2021-12-14	905	920	920	905	+1.66%	5	13	11,860
2021-12-13	910	905	910	905	-0.55%	16	123	111,505
2021-12-10	915	910	920	910	-1.62%	17	36	32,900
2021-12-09	930	925	940	915	+1.09%	20	64	59,490
2021-12-08	920	915	935	910	+0.55%	21	86	79,115
2021-12-07	905	910	920	905	-1.09%	11	107	97,520
2021-12-06	940	920	940	905	-1.08%	18	129	118,470
2021-12-03	940	930	940	930	-0.53%	4	18	16,750
2021-12-02	930	935	935	930	+0.54%	6	27	25,150
2021-12-01	910	930	930	910	+2.20%	9	37	34,270
2021-11-30	910	910	910	910	-1.09%	6	95	86,450
2021-11-29	920	920	920	905	0.00%	23	153	139,730
2021-11-26	935	920	935	915	-2.13%	36	307	283,465
2021-11-25	935	940	940	935	+0.53%	5	762	716,255
2021-11-24	930	935	935	930	+1.08%	6	48	44,825
2021-11-23	940	925	940	925	-2.12%	36	131	121,800
2021-11-22	945	945	965	930	-0.53%	49	813	760,555
2021-11-19	950	950	955	950	-0.52%	17	209	198,715
2021-11-18	955	955	965	955	0.00%	4	4	3,835
2021-11-17	960	955	985	955	-0.52%	24	86	82,940
2021-11-16	970	960	970	960	0.00%	4	9	8,670
2021-11-15	955	960	965	955	-0.52%	8	20	19,200
2021-11-12	970	965	970	955	+0.52%	16	67	64,200
2021-11-11	965	960	970	960	-0.52%	9	24	23,120
2021-11-10	965	965	985	965	+1.05%	31	175	169,950
2021-11-09	960	955	960	955	-0.52%	7	17	16,250
2021-11-08	970	960	1045	955	-0.52%	92	487	481,090
2021-11-05	950	965	965	950	+0.52%	17	67	64,005
2021-11-03	975	960	975	950	-1.54%	28	215	205,235
2021-11-02	975	975	985	970	0.00%	12	33	32,280
2021-11-01	980	975	985	965	-0.51%	17	49	47,710
2021-10-29	970	980	980	970	+1.55%	4	10	9,775
2021-10-28	980	965	985	965	-1.53%	21	587	570,030
2021-10-27	995	980	995	975	0.00%	15	30	29,505
2021-10-26	970	980	1000	970	0.00%	31	93	92,210
2021-10-25	990	980	1000	965	0.00%	37	133	131,275
2021-10-22	1000	980	1000	975	-0.51%	17	31	30,425
2021-10-21	990	985	1005	975	-1.01%	44	953	945,640
2021-10-20	980	995	995	975	+2.05%	24	96	94,490
2021-10-19	990	975	995	975	-1.02%	36	149	146,695
2021-10-18	980	985	985	965	+1.55%	30	99	96,520
2021-10-15	990	970	1010	965	-2.51%	85	1,235	1,234,850
2021-10-14	990	995	1000	960	+0.51%	88	933	924,840
2021-10-13	990	990	1000	975	+0.51%	89	791	783,430
2021-10-12	970	985	1005	960	+0.51%	63	751	738,855
2021-10-11	980	980	995	955	-1.01%	83	395	382,130
2021-10-08	970	990	995	970	+2.06%	82	821	806,580
2021-10-07	960	970	970	950	+1.04%	36	400	385,745
2021-10-06	960	960	975	945	0.00%	29	198	190,070
2021-10-05	955	960	965	940	0.00%	23	53	50,415
2021-10-04	945	960	960	940	0.00%	18	91	87,055
2021-10-01	950	960	960	945	+1.59%	20	35	33,360
2021-09-30	945	945	945	945	0.00%	2	3	2,835
2021-09-29	930	945	945	930	0.00%	8	11	10,305
2021-09-28	940	945	945	935	-0.53%	9	28	26,260
2021-09-27	950	950	950	940	0.00%	5	5	4,730
2021-09-24	945	950	955	935	-0.52%	18	77	72,575
2021-09-23	955	955	955	945	0.00%	10	30	28,630
2021-09-22	960	955	960	940	-0.52%	38	76	72,160
2021-09-21	950	960	980	935	+1.05%	128	452	430,385
2021-09-20	910	950	1000	905	+2.70%	368	1,457	1,380,200
2021-09-17	910	925	930	905	+1.65%	52	152	139,680
2021-09-16	910	910	920	910	-1.09%	27	62	56,575
2021-09-15	910	920	920	910	0.00%	8	18	16,525
2021-09-14	920	920	920	910	+0.55%	11	37	33,860
2021-09-13	910	915	920	910	-0.54%	18	122	111,230
2021-09-10	915	920	920	915	+0.55%	9	14	12,830
2021-09-09	915	915	915	905	-0.54%	10	41	37,350
2021-09-08	920	920	930	910	0.00%	26	482	441,545
2021-09-07	910	920	920	910	0.00%	11	28	25,580
2021-09-06	920	920	920	905	0.00%	30	131	119,585
2021-09-03	920	920	920	915	0.00%	6	10	9,190
2021-09-02	905	920	920	905	+0.55%	21	44	40,290
2021-09-01	915	915	915	905	0.00%	19	107	97,370
2021-08-31	920	915	920	900	0.00%	42	247	224,370
2021-08-30	920	915	920	905	0.00%	32	166	151,490
2021-08-27	925	915	925	910	0.00%	25	160	147,400
2021-08-26	925	915	925	915	-1.08%	9	20	18,445
2021-08-25	920	925	925	910	+1.09%	26	138	126,330
2021-08-24	930	915	935	900	-2.14%	98	1,276	1,165,655
2021-08-23	930	935	940	930	+0.54%	18	80	74,865
2021-08-20	945	930	945	925	-0.53%	28	113	105,045
2021-08-19	945	935	945	935	-1.58%	12	76	71,440
2021-08-18	940	950	960	930	+0.53%	85	486	460,755
2021-08-17	940	945	945	935	+0.53%	11	13	12,245
2021-08-16	950	940	955	930	-1.05%	39	173	163,015
2021-08-13	945	950	950	945	0.00%	5	9	8,520
2021-08-12	950	950	950	940	-0.52%	13	34	32,125
2021-08-11	950	955	955	950	+0.53%	5	59	56,055
2021-08-10	945	950	950	940	0.00%	14	26	24,540
2021-08-09	950	950	950	950	-0.52%	3	21	19,950
2021-08-06	945	955	960	945	0.00%	8	15	14,320
2021-08-05	955	955	955	955	+1.06%	1	1	955
2021-08-04	945	945	955	945	-1.05%	8	22	20,825
2021-08-03	945	955	955	945	-0.52%	6	18	17,070
2021-08-02	955	960	960	945	0.00%	18	47	44,975
2021-07-30	955	960	960	955	0.00%	3	4	3,825
2021-07-29	925	960	960	920	+2.67%	60	227	214,550
2021-07-28	935	935	940	925	0.00%	35	316	294,630
2021-07-27	960	935	960	925	-3.61%	65	640	598,355
2021-07-26	965	970	980	960	-1.02%	15	294	282,505
2021-07-23	955	980	980	950	+1.03%	55	253	243,710
2021-07-22	965	970	970	965	0.00%	2	6	5,795
2021-07-21	955	970	970	955	+0.52%	9	29	27,985
2021-07-20	960	965	970	955	+1.05%	21	79	75,765
2021-07-19	960	955	965	935	-0.52%	39	154	146,475
2021-07-16	955	960	960	955	0.00%	4	26	24,840
2021-07-15	950	960	960	950	0.00%	5	8	7,645
2021-07-14	960	960	960	955	0.00%	6	20	19,120
2021-07-13	950	960	965	950	-0.52%	10	21	20,125
2021-07-12	950	965	965	950	+1.58%	22	117	111,485
2021-07-09	945	950	950	945	0.00%	4	7	6,630
2021-07-08	945	950	950	945	+1.06%	3	22	20,795
2021-07-07	950	940	950	940	-0.53%	4	4	3,790
2021-07-06	950	945	950	945	-0.53%	3	3	2,845
2021-07-05	950	950	950	950	+0.53%	3	12	11,400
2021-07-02	950	945	950	940	-1.56%	30	242	228,020
2021-07-01	960	960	960	945	0.00%	25	198	188,390
2021-06-30	955	960	960	955	0.00%	3	6	5,740
2021-06-29	955	960	960	955	+1.05%	6	16	15,350
2021-06-28	955	950	960	950	-0.52%	5	21	20,035
2021-06-25	975	955	975	950	-2.05%	32	318	303,295
2021-06-24	985	975	985	960	-2.01%	30	161	155,870
2021-06-23	985	995	995	985	-0.50%	4	8	7,915
2021-06-22	1000	1000	1000	985	+0.50%	11	11	10,940
2021-06-21	985	995	995	975	0.00%	17	53	52,295
2021-06-18	990	995	1005	980	+0.51%	33	140	138,655
2021-06-17	975	990	990	975	+1.02%	32	111	109,190
2021-06-16	985	980	990	980	-0.51%	24	46	45,225
2021-06-15	985	985	1005	975	0.00%	40	518	512,680
2021-06-14	990	985	990	975	+0.51%	27	440	431,005
2021-06-11	975	980	980	970	0.00%	25	54	52,690
2021-06-10	950	980	980	950	+2.08%	57	285	275,425
2021-06-09	950	960	960	950	0.00%	8	8	7,640
2021-06-08	955	960	960	950	+0.52%	15	30	28,620
2021-06-07	940	955	955	940	+0.53%	14	36	34,195
2021-06-04	955	950	955	935	-0.52%	23	53	49,860
2021-06-03	955	955	955	955	0.00%	2	2	1,910
2021-06-02	940	955	955	940	0.00%	20	37	35,040
2021-06-01	950	955	955	920	0.00%	138	961	898,495
2021-05-31	955	955	955	950	0.00%	10	31	29,500
2021-05-28	955	955	960	950	+0.53%	14	154	146,540
2021-05-27	955	950	970	950	-1.55%	53	269	257,375
2021-05-26	965	965	965	955	0.00%	15	45	43,070
2021-05-25	970	965	975	950	-1.03%	60	788	758,415
2021-05-24	970	975	975	955	+0.52%	43	167	160,750
2021-05-21	975	970	975	965	-1.52%	25	89	86,280
2021-05-20	985	985	985	975	0.00%	7	9	8,825
2021-05-19	985	985	990	975	-0.51%	15	24	23,545
2021-05-18	975	990	990	975	+1.02%	11	21	20,615
2021-05-17	975	980	980	975	0.00%	6	13	12,710
2021-05-14	970	980	980	970	0.00%	17	44	42,975
2021-05-13	970	980	980	970	0.00%	4	5	4,870
2021-05-12	975	980	980	965	+1.03%	14	77	75,100
2021-05-11	975	970	975	970	0.00%	7	23	22,315
2021-05-10	970	970	970	965	-0.51%	13	100	96,600
2021-05-07	980	975	980	975	0.00%	6	33	32,225
2021-05-06	985	975	990	975	-0.51%	12	80	78,775
2021-05-05	980	980	980	980	+0.51%	4	20	19,600
2021-05-04	980	975	980	970	-0.51%	8	12	11,695
2021-04-30	980	980	985	980	-0.51%	8	20	19,610
2021-04-29	975	985	985	965	+1.03%	27	266	260,550
2021-04-28	960	975	975	960	+1.56%	26	114	110,205
2021-04-27	970	960	975	960	-2.04%	81	609	588,195
2021-04-26	970	980	990	970	0.00%	38	203	198,250
2021-04-23	975	980	980	970	-0.51%	23	107	104,280
2021-04-22	990	985	990	975	-0.51%	39	232	227,730
2021-04-21	995	990	1005	980	-1.49%	57	418	413,085
2021-04-20	1000	1005	1010	995	+0.50%	17	195	195,540
2021-04-19	1000	1000	1000	995	-0.99%	13	43	42,980
2021-04-16	1010	1010	1010	1000	0.00%	6	16	16,080
2021-04-15	1005	1010	1010	1000	+0.50%	22	71	71,385
2021-04-14	1010	1005	1010	1000	-0.50%	18	44	44,205
2021-04-13	1010	1010	1010	1000	+1.00%	6	13	13,065
2021-04-12	1000	1000	1010	995	-0.99%	36	128	127,910
2021-04-09	1005	1010	1015	995	-0.49%	33	718	714,980
2021-04-08	1005	1015	1015	1000	+1.00%	34	328	329,905
2021-04-07	1025	1005	1030	980	-1.95%	118	1,000	1,001,530
2021-04-06	1030	1025	1030	1010	0.00%	26	131	133,570
2021-04-05	1030	1025	1030	1020	0.00%	13	16	16,375
2021-04-02	1035	1025	1040	1010	-0.49%	26	60	61,190
2021-04-01	1010	1030	1030	1005	+1.48%	87	622	636,205
2021-03-31	1015	1015	1030	990	-0.49%	127	1,519	1,534,170
2021-03-30	1030	1020	1030	995	-1.45%	110	827	836,235
2021-03-29	1010	1035	1035	990	+2.48%	51	915	929,780
2021-03-26	1015	1010	1015	1000	0.00%	24	70	70,280
2021-03-25	1010	1010	1010	1010	-0.49%	4	6	6,060
2021-03-24	1010	1015	1015	1010	-0.49%	2	3	3,040
2021-03-23	1005	1020	1020	1005	+0.49%	6	36	36,310
2021-03-22	1020	1015	1020	1000	-0.49%	13	57	57,570
2021-03-19	1005	1020	1020	1005	0.00%	25	71	71,655
2021-03-17	1025	1020	1050	1005	-2.39%	40	379	383,910
2021-03-16	1010	1045	1055	1000	+2.45%	156	488	499,730
2021-03-15	1010	1020	1020	1010	0.00%	7	7	7,105
2021-03-12	1010	1020	1025	1010	0.00%	25	35	35,700
2021-03-11	1015	1020	1020	1005	0.00%	16	34	34,430
2021-03-10	1020	1020	1040	1010	-2.39%	17	328	331,980
2021-03-09	1020	1045	1045	1005	+2.45%	30	46	46,975
2021-03-05	1005	1020	1020	1005	0.00%	7	18	18,275
2021-03-04	1015	1020	1020	1000	0.00%	23	101	101,920
2021-03-03	1010	1020	1020	1010	0.00%	3	8	8,115
2021-03-02	1020	1020	1020	1005	+0.49%	9	30	30,395
2021-03-01	1020	1015	1020	1005	-0.98%	21	75	75,925
2021-02-26	1015	1025	1025	1010	+0.49%	24	53	53,830
2021-02-25	1015	1020	1020	1015	0.00%	8	23	23,360
2021-02-24	1015	1020	1025	1010	0.00%	16	92	93,060
2021-02-22	1020	1020	1025	1010	+0.49%	11	27	27,445
2021-02-20	1010	1015	1025	1000	+0.50%	23	103	104,280
2021-02-19	1015	1010	1020	1005	-0.49%	11	83	83,965
2021-02-18	1005	1015	1030	1005	-0.49%	22	246	247,970
2021-02-17	1025	1020	1035	1000	-0.49%	47	140	141,700
2021-02-16	1010	1025	1045	1010	+0.99%	39	228	231,410
2021-02-15	1015	1015	1015	1010	0.00%	6	13	13,170
2021-02-12	1015	1015	1020	1010	-0.98%	8	35	35,495
2021-02-11	1015	1025	1025	1015	0.00%	10	21	21,410
2021-02-10	1020	1025	1030	1015	-0.49%	15	142	145,500
2021-02-09	1020	1030	1030	1015	+0.98%	9	17	17,445
2021-02-08	1025	1020	1030	1015	0.00%	8	17	17,370
2021-02-05	1030	1020	1030	1015	0.00%	7	13	13,230
2021-02-04	1015	1020	1030	1015	-0.49%	10	12	12,250
2021-02-03	1025	1025	1030	1015	0.00%	7	18	18,380
2021-02-02	1015	1025	1025	1015	-0.49%	13	140	142,125
2021-02-01	1020	1030	1030	1005	+1.48%	16	68	69,505
2021-01-29	1000	1015	1025	1000	0.00%	12	34	34,540
2021-01-28	1020	1015	1025	1000	0.00%	14	66	66,340
2021-01-27	1030	1015	1035	1000	-1.93%	42	115	117,020
2021-01-26	1045	1035	1045	1020	-0.96%	16	496	513,280
2021-01-25	1040	1045	1055	1030	+0.48%	49	1,465	1,514,010
2021-01-22	1045	1040	1050	1030	0.00%	21	159	164,000
2021-01-21	1040	1040	1045	1025	-0.48%	44	1,018	1,047,920
2021-01-20	1040	1045	1050	1030	+0.48%	33	202	210,685
2021-01-19	1030	1040	1045	1015	+1.46%	44	258	264,485
2021-01-18	1010	1025	1035	1005	0.00%	37	250	253,560
2021-01-15	1025	1025	1035	1005	+0.99%	60	186	190,300
2021-01-14	995	1015	1050	990	+2.01%	102	1,025	1,038,010
2021-01-13	995	995	995	980	+0.51%	44	183	181,280
2021-01-12	1000	990	1025	975	-0.50%	151	946	942,840
2021-01-11	985	995	1000	975	0.00%	24	92	90,725
2021-01-08	1000	995	1000	995	-0.50%	6	119	118,990
2021-01-06	990	1000	1000	990	0.00%	8	11	10,950
2021-01-05	1000	1000	1010	1000	0.00%	8	85	85,200
2021-01-04	1005	1000	1020	985	0.00%	28	191	190,470

Архив котировок акции TNSE по годам

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