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)
2023-12-29	3370	3365	3445	3265	+1.82%	162	461	1,546,680
2023-12-28	3395	3305	3440	3305	-2.65%	133	418	1,410,690
2023-12-27	3495	3395	3500	3330	-0.88%	247	673	2,300,355
2023-12-26	3445	3425	3565	3420	-0.15%	146	412	1,432,155
2023-12-25	3610	3430	3790	3355	-2.00%	353	790	2,833,980
2023-12-22	3790	3500	3900	3475	-7.65%	441	1,984	7,347,065
2023-12-21	3570	3790	4100	3410	+8.75%	1089	3,892	14,930,150
2023-12-20	3350	3485	3570	3260	+6.90%	321	1,269	4,310,175
2023-12-19	3190	3260	3465	3190	+2.19%	313	1,094	3,638,800
2023-12-18	3000	3190	3245	3000	+6.33%	236	857	2,687,215
2023-12-15	3010	3000	3010	2735	+0.67%	356	1,430	4,095,510
2023-12-14	2880	2980	3140	2820	+3.47%	232	1,292	3,886,060
2023-12-13	2740	2880	2960	2740	+5.69%	83	301	859,960
2023-12-12	2850	2725	2915	2660	-5.38%	267	655	1,806,195
2023-12-11	3000	2880	3000	2850	-4.95%	106	363	1,054,405
2023-12-08	3095	3030	3190	2990	-1.78%	87	253	777,970
2023-12-07	3145	3085	3190	2625	+0.16%	330	907	2,629,190
2023-12-06	3145	3080	3200	3050	-2.07%	52	89	278,165
2023-12-05	3220	3145	3285	2865	-2.33%	198	752	2,298,725
2023-12-04	3375	3220	3450	3210	-4.73%	129	330	1,084,185
2023-12-01	3325	3380	3600	3175	+2.89%	643	1,892	6,470,855
2023-11-30	3365	3285	3500	3210	-2.38%	257	565	1,884,430
2023-11-29	3770	3365	3890	3300	-4.94%	696	2,124	7,674,295
2023-11-28	3100	3540	3540	3045	+9.26%	693	2,680	8,785,190
2023-11-27	3475	3240	3500	3060	-7.43%	295	1,034	3,324,730
2023-11-24	3775	3500	3775	3235	-8.14%	831	3,210	11,215,580
2023-11-23	4250	3810	4250	3810	-10.35%	478	1,344	5,328,235
2023-11-22	4335	4250	4370	4225	-1.85%	86	244	1,054,315
2023-11-21	4530	4330	4580	4155	-4.31%	223	773	3,370,365
2023-11-20	4750	4525	4750	4385	-4.54%	288	804	3,613,380
2023-11-17	4375	4740	4795	4375	+8.47%	707	2,049	9,509,190
2023-11-16	3875	4370	4370	3875	+9.80%	210	516	2,221,540
2023-11-15	3150	3980	3980	3065	+22.46%	660	2,379	8,883,070
2023-11-14	3940	3250	3945	3190	-17.51%	659	1,998	6,682,170
2023-11-13	4190	3940	4225	3805	-6.08%	362	812	3,212,350
2023-11-10	4500	4195	4520	4055	-6.36%	420	1,055	4,522,690
2023-11-09	4780	4480	4780	4255	-6.28%	410	1,112	5,062,000
2023-11-08	4990	4780	4990	4715	-4.02%	166	575	2,785,130
2023-11-07	4885	4980	4995	4885	+1.12%	33	84	416,720
2023-11-06	4950	4925	4950	4885	-0.81%	59	235	1,153,680
2023-11-03	5020	4965	5050	4870	-1.10%	116	490	2,444,405
2023-11-02	5030	5020	5120	5020	-0.20%	86	256	1,299,000
2023-11-01	5035	5030	5120	5015	-0.10%	67	520	2,627,500
2023-10-31	5100	5035	5170	4990	-1.18%	135	505	2,555,590
2023-10-30	5150	5095	5265	5090	-0.88%	197	792	4,077,350
2023-10-27	5085	5140	5490	4970	+3.52%	911	3,938	20,558,880
2023-10-26	5255	4965	5290	4965	-5.52%	140	612	3,151,095
2023-10-25	5065	5255	5410	5060	+3.75%	394	2,107	11,057,620
2023-10-24	5170	5065	5175	4920	-2.03%	160	469	2,380,395
2023-10-23	5220	5170	5230	4930	+2.78%	391	1,384	7,120,500
2023-10-20	5495	5030	5520	4920	-8.55%	504	1,955	10,216,615
2023-10-19	5600	5500	5600	5400	-1.79%	243	1,065	5,849,570
2023-10-18	5450	5600	5645	5440	+3.13%	372	2,178	12,150,275
2023-10-17	5285	5430	5580	5165	+3.04%	411	1,518	8,204,205
2023-10-16	4935	5270	5655	4855	+8.21%	1669	5,204	28,018,240
2023-10-13	4660	4870	4945	4660	+4.62%	420	1,533	7,410,695
2023-10-12	4705	4655	4705	4570	-1.17%	173	680	3,142,400
2023-10-11	4515	4710	4755	4495	+4.32%	149	613	2,816,555
2023-10-10	4485	4515	4525	4485	+0.67%	153	352	1,589,485
2023-10-09	4525	4485	4565	4475	-0.33%	161	461	2,081,135
2023-10-06	4600	4500	4600	4465	-1.96%	110	189	857,220
2023-10-05	4455	4590	4590	4455	+2.23%	195	289	1,311,800
2023-10-04	4455	4490	4535	4400	-1.10%	211	552	2,455,735
2023-10-03	4525	4540	4545	4410	-0.11%	148	363	1,634,605
2023-10-02	4620	4545	4620	4380	-1.20%	269	1,037	4,700,425
2023-09-29	4705	4600	4705	4595	-2.95%	85	170	790,010
2023-09-28	4710	4740	4785	4670	+0.74%	142	447	2,116,540
2023-09-27	4600	4705	4725	4600	+2.39%	120	372	1,735,255
2023-09-26	4465	4595	4900	4405	+4.55%	385	1,020	4,754,995
2023-09-25	4430	4395	4520	4275	+0.23%	185	438	1,934,325
2023-09-22	4275	4385	4535	4055	+0.92%	284	1,091	4,720,890
2023-09-21	4300	4345	4735	4235	-2.14%	431	1,083	4,806,170
2023-09-20	4800	4440	4805	4015	-7.60%	732	2,308	10,088,605
2023-09-19	5165	4805	5185	4770	-6.88%	415	856	4,224,960
2023-09-18	5450	5160	5740	5040	-3.64%	710	1,936	10,325,945
2023-09-15	4700	5355	5995	4400	+17.05%	1891	5,805	31,993,750
2023-09-14	5345	4575	5395	4000	-14.33%	1266	3,826	17,346,280
2023-09-13	5635	5340	5930	5325	-3.26%	584	1,445	8,056,710
2023-09-12	5350	5520	5665	5350	+3.18%	301	760	4,209,085
2023-09-11	5475	5350	5800	5350	-1.83%	302	897	4,969,945
2023-09-08	5620	5450	5895	5325	-3.45%	361	881	4,876,705
2023-09-07	6060	5645	6100	5500	-5.29%	516	1,330	7,731,945
2023-09-06	6070	5960	6070	5955	-1.08%	143	409	2,458,285
2023-09-05	6150	6025	6150	5995	-0.33%	274	852	5,134,715
2023-09-04	6130	6045	6385	5990	-0.82%	654	2,953	18,134,760
2023-09-01	6115	6095	6145	5730	-0.33%	535	2,186	13,027,285
2023-08-31	6160	6115	6160	6000	-0.33%	379	923	5,587,030
2023-08-30	6275	6135	6275	6000	-1.60%	339	1,058	6,470,465
2023-08-29	6350	6235	6580	6005	-1.03%	766	2,564	16,182,735
2023-08-28	6195	6300	6395	6025	+5.18%	826	2,811	17,553,765
2023-08-25	6295	5990	6425	5875	+1.61%	566	1,658	10,059,945
2023-08-24	6100	5895	6150	5670	-3.20%	397	968	5,707,640
2023-08-23	6590	6090	6740	5450	-4.40%	1508	4,516	27,815,045
2023-08-22	6370	6370	6370	5865	+9.92%	1264	4,625	29,115,850
2023-08-21	5450	5795	5795	5300	+9.86%	572	1,926	10,968,470
2023-08-18	5200	5275	5415	5130	+1.74%	346	958	4,999,440
2023-08-17	5770	5185	5770	5140	-1.52%	881	2,996	15,973,955
2023-08-16	5415	5265	6005	5020	-3.66%	1668	4,279	24,119,000
2023-08-15	6040	5465	6040	5390	-7.06%	892	2,127	11,927,050
2023-08-14	5900	5880	6200	5650	-0.17%	754	2,397	14,488,255
2023-08-11	5405	5890	6320	5075	+0.51%	1900	4,969	28,510,915
2023-08-10	8195	5860	8200	5065	-25.82%	5361	16,988	104,458,700
2023-08-09	8050	7900	8475	7160	+2.46%	3660	13,879	113,319,180
2023-08-08	5555	7710	7710	5555	+40.18%	6594	33,356	233,891,985
2023-08-07	4050	5500	5595	4050	+37.50%	4696	24,028	115,084,900
2023-08-04	3680	4000	4600	3575	+9.29%	3116	20,161	81,796,805
2023-08-03	3715	3660	3930	3465	0.00%	1807	10,125	37,051,220
2023-08-02	3405	3660	4050	3325	+9.42%	3249	16,777	62,737,705
2023-08-01	2695	3345	3600	2650	+26.23%	5052	31,362	100,076,395
2023-07-31	2480	2650	2800	2380	+6.85%	1340	8,799	23,153,745
2023-07-28	2400	2480	2755	2320	+1.22%	1477	8,082	20,292,060
2023-07-27	2095	2450	2755	2065	+19.22%	2022	12,666	31,013,925
2023-07-26	2100	2055	2105	2000	-1.91%	350	2,819	5,845,085
2023-07-25	2110	2095	2110	2070	-0.24%	255	1,914	3,986,765
2023-07-24	2095	2100	2100	2060	+0.24%	258	1,785	3,715,315
2023-07-21	2060	2095	2110	2060	+1.70%	143	1,046	2,179,625
2023-07-20	2100	2060	2105	2050	-1.20%	166	1,504	3,128,850
2023-07-19	2020	2085	2130	2000	+2.46%	439	4,002	8,339,810
2023-07-18	2065	2035	2120	2005	+0.99%	446	2,437	4,991,355
2023-07-17	1990	2015	2150	1955	+1.77%	789	4,594	9,386,945
2023-07-14	1980	1980	2060	1925	+1.28%	787	3,938	7,858,080
2023-07-13	2075	1955	2085	1850	-5.56%	972	4,377	8,643,040
2023-07-12	2110	2070	2250	1915	-4.83%	3745	24,928	50,513,010
2023-07-11	1720	2175	2190	1720	+25.36%	2693	22,064	42,510,910
2023-07-10	1650	1735	1785	1620	+4.52%	526	3,649	6,229,935
2023-07-07	1610	1660	1670	1590	+4.40%	356	3,192	5,199,130
2023-07-06	1610	1590	1690	1570	0.00%	405	2,638	4,291,405
2023-07-05	1590	1590	1645	1525	0.00%	332	2,244	3,587,240
2023-07-04	1665	1590	1670	1555	-3.64%	744	4,437	7,042,930
2023-07-03	1820	1650	1900	1615	-9.84%	2305	15,832	27,039,390
2023-06-30	1565	1830	1855	1490	+17.31%	2159	20,486	34,405,285
2023-06-29	1520	1560	1750	1380	+2.63%	3835	26,289	41,674,945
2023-06-28	1230	1520	1675	1215	+24.59%	5913	50,750	76,433,415
2023-06-27	1080	1220	1385	1080	+11.93%	4895	50,148	63,624,905
2023-06-26	1115	1090	1115	1060	-0.91%	92	739	799,815
2023-06-23	1100	1100	1120	1095	-1.79%	47	437	485,380
2023-06-22	1110	1120	1120	1095	+0.90%	74	602	667,590
2023-06-21	1095	1110	1125	1065	+0.45%	230	1,774	1,943,890
2023-06-20	1115	1105	1250	1080	+2.79%	1123	10,749	12,465,030
2023-06-19	1090	1075	1130	1050	-0.46%	283	1,405	1,531,805
2023-06-16	1105	1080	1130	1065	-1.82%	183	2,301	2,505,385
2023-06-15	1125	1100	1145	1040	-1.79%	424	2,506	2,705,180
2023-06-14	1140	1120	1155	1050	-1.75%	695	4,261	4,667,415
2023-06-13	995	1140	1225	970	+11.76%	2430	18,806	21,630,470
2023-06-09	960	1020	1020	930	+6.25%	267	2,321	2,263,515
2023-06-08	975	960	975	940	-1.03%	152	873	836,040
2023-06-07	1000	970	1005	960	-2.02%	97	572	559,880
2023-06-06	970	990	1000	965	-1.00%	77	662	650,625
2023-06-05	970	1000	1020	950	+3.63%	240	1,400	1,384,855
2023-06-02	990	965	990	950	-0.52%	92	284	272,490
2023-06-01	995	970	995	950	-2.51%	332	1,887	1,823,175
2023-05-31	1035	995	1050	940	-3.86%	845	4,574	4,444,170
2023-05-30	925	1035	1210	905	+11.89%	3051	27,193	29,925,325
2023-05-29	950	925	950	915	-2.12%	179	1,427	1,322,305
2023-05-26	940	945	970	925	+1.61%	86	739	699,635
2023-05-25	945	930	975	925	-3.63%	121	637	602,240
2023-05-24	970	965	985	940	-0.52%	107	318	305,300
2023-05-23	990	970	1045	950	0.00%	379	1,936	1,921,935
2023-05-22	940	970	1085	925	+4.30%	693	3,998	3,999,530
2023-05-19	965	930	965	905	-3.13%	114	462	429,955
2023-05-18	955	960	960	935	+1.59%	73	511	485,430
2023-05-17	965	945	970	925	-3.08%	167	1,443	1,361,965
2023-05-16	995	975	1000	945	-2.01%	226	1,107	1,067,405
2023-05-15	950	995	1000	950	+2.58%	39	263	258,725
2023-05-12	975	970	995	950	-1.52%	42	730	711,850
2023-05-11	955	985	1040	945	+4.23%	132	764	753,675
2023-05-10	930	945	960	905	+0.53%	40	240	225,675
2023-05-08	925	940	945	890	+3.30%	43	158	145,675
2023-05-05	920	910	940	895	-2.15%	86	298	270,885
2023-05-04	955	930	970	910	-1.59%	71	301	281,685
2023-05-03	950	945	985	895	+1.07%	162	956	906,985
2023-05-02	985	935	1005	885	-5.08%	212	1,167	1,096,370
2023-04-28	975	985	1070	965	-1.01%	379	2,759	2,817,605
2023-04-27	1050	995	1050	935	-1.97%	272	1,560	1,557,215
2023-04-26	935	1015	1135	915	+9.14%	1373	12,340	12,700,080
2023-04-25	950	930	950	900	-2.11%	170	713	654,340
2023-04-24	885	950	950	880	+7.34%	110	706	645,745
2023-04-21	905	885	920	880	0.00%	27	184	163,665
2023-04-20	890	885	905	870	-1.12%	76	479	427,100
2023-04-19	870	895	920	870	+2.87%	92	364	324,410
2023-04-18	875	870	885	860	0.00%	67	249	217,155
2023-04-17	860	870	870	835	+1.75%	57	269	231,095
2023-04-14	860	855	870	845	-0.58%	53	257	219,190
2023-04-13	880	860	890	840	-2.27%	131	520	447,590
2023-04-12	905	880	905	855	0.00%	97	437	382,695
2023-04-11	920	880	945	870	-2.76%	223	1,010	897,470
2023-04-10	890	905	920	850	+2.26%	275	1,328	1,171,320
2023-04-07	830	885	1060	820	+7.93%	1552	11,122	10,704,985
2023-04-06	775	820	840	765	+6.49%	237	1,544	1,255,595
2023-04-05	765	770	775	755	0.00%	40	227	173,485
2023-04-04	760	770	780	760	+0.65%	27	132	101,690
2023-04-03	765	765	785	735	+2.00%	99	541	412,805
2023-03-31	770	750	785	740	-2.60%	85	410	310,670
2023-03-30	765	770	775	760	0.00%	57	350	268,590
2023-03-29	795	770	800	735	-0.65%	147	927	703,870
2023-03-28	760	775	870	755	+1.97%	330	2,560	2,062,620
2023-03-27	775	760	835	745	-0.65%	144	472	367,705
2023-03-24	775	765	795	750	-0.65%	65	493	382,760
2023-03-23	760	770	785	730	+2.67%	100	344	257,170
2023-03-22	740	750	790	740	+1.35%	104	306	231,645
2023-03-21	730	740	775	715	+1.37%	110	411	305,230
2023-03-20	730	730	750	715	+1.39%	56	223	163,315
2023-03-17	735	720	735	720	0.00%	17	37	26,740
2023-03-16	725	720	735	715	-0.69%	25	185	133,155
2023-03-15	715	725	795	715	+1.40%	260	1,299	968,400
2023-03-14	715	715	720	710	0.00%	13	91	65,110
2023-03-13	715	715	725	710	-0.69%	32	154	109,980
2023-03-10	710	720	720	710	0.00%	21	211	151,555
2023-03-09	720	720	725	710	+1.41%	29	169	121,180
2023-03-07	725	710	725	710	-0.70%	22	79	56,350
2023-03-06	715	715	730	715	+0.70%	34	201	144,760
2023-03-03	710	710	710	700	0.00%	17	30	21,260
2023-03-02	710	710	710	700	-1.39%	44	428	302,415
2023-03-01	715	720	720	715	+0.70%	19	92	65,875
2023-02-28	715	715	725	700	0.00%	80	327	232,610
2023-02-27	700	715	720	700	0.00%	13	105	74,675
2023-02-24	715	715	715	695	+0.70%	19	34	24,050
2023-02-22	705	710	735	705	+1.43%	46	201	144,595
2023-02-21	700	700	710	685	+2.19%	32	95	66,355
2023-02-20	685	685	720	680	-0.72%	48	164	114,430
2023-02-17	685	690	710	680	-0.72%	34	143	98,430
2023-02-16	700	695	720	675	0.00%	70	379	261,860
2023-02-15	705	695	740	685	0.00%	122	674	473,135
2023-02-14	690	695	770	675	+0.72%	270	1,692	1,214,635
2023-02-13	690	690	710	680	+0.73%	72	344	239,265
2023-02-10	690	685	700	670	+1.48%	73	1,075	738,285
2023-02-09	685	675	695	655	0.00%	81	472	320,900
2023-02-08	680	675	685	660	-0.74%	47	474	317,625
2023-02-07	670	680	685	660	+1.49%	46	236	160,110
2023-02-06	665	670	670	660	+1.52%	24	115	76,835
2023-02-03	665	660	670	655	+0.76%	20	59	39,145
2023-02-02	665	655	670	655	-0.76%	27	284	189,450
2023-02-01	665	660	670	660	-0.75%	11	27	17,895
2023-01-31	670	665	670	660	0.00%	21	88	58,360
2023-01-30	670	665	670	655	0.00%	43	152	100,600
2023-01-27	655	665	680	655	+3.10%	46	280	186,380
2023-01-26	645	645	665	645	-0.77%	30	92	60,140
2023-01-25	650	650	655	650	-0.76%	9	36	23,520
2023-01-24	650	655	670	645	0.00%	36	136	89,440
2023-01-23	655	655	655	645	0.00%	17	31	20,220
2023-01-20	650	655	655	645	-0.76%	24	122	79,210
2023-01-19	655	660	670	645	-1.49%	30	154	100,220
2023-01-18	655	670	670	650	+2.29%	24	92	60,320
2023-01-17	695	655	695	645	-3.68%	91	483	319,840
2023-01-16	650	680	710	650	+2.26%	145	757	517,290
2023-01-13	635	665	680	625	+4.72%	187	943	620,205
2023-01-12	635	635	645	630	0.00%	34	195	123,935
2023-01-11	620	635	660	620	+2.42%	150	781	500,820
2023-01-10	625	620	635	620	-0.80%	46	111	69,740
2023-01-09	625	625	630	620	0.00%	32	64	40,180
2023-01-06	620	625	625	615	+2.46%	11	36	22,425
2023-01-05	620	610	630	610	0.00%	28	172	106,805
2023-01-04	605	610	625	600	+1.67%	29	188	115,605
2023-01-03	610	600	610	600	0.00%	14	67	40,275

Архив котировок акции TNSE по годам

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