ТНС энерго

TNSE

  3530 ₽  +9.46% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ТНС энерго
  5. История котировок
  6. 2025

История котировок TNSE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2025-12-303485363037903450+5.83%5391,7546,361,750
2025-12-293370343034853250+4.73%3541,5835,336,870
2025-12-263215327533553210+1.55%1979963,282,455
2025-12-253395322535353225-3.15%2651,5385,148,305
2025-12-243380333033903285-1.48%2178232,740,225
2025-12-233335338033903225+2.42%1665891,961,425
2025-12-223290330034953145-0.60%4621,8886,366,630
2025-12-193185332034703170+4.24%6443,72612,414,700
2025-12-183215318532153090-1.70%4162,4627,787,835
2025-12-173440324034503195-6.76%4131,7345,734,480
2025-12-163535347535953395-1.70%2281,2684,419,790
2025-12-153735353537453435-4.85%5303,18911,311,430
2025-12-123735371539503690-0.27%1469003,400,575
2025-12-114275372542753700-9.15%5271,9707,664,425
2025-12-104420410046504050-6.07%9777,36832,725,305
2025-12-094150436544754150+4.93%10357,52332,807,930
2025-12-083455416042853455+17.02%7383,94215,530,300
2025-12-053425355536003315+3.19%2367962,782,625
2025-12-043150344535703150+10.06%4952,7879,414,170
2025-12-033090313031603090+1.46%39100313,360
2025-12-023100308531203085-0.48%28100310,520
2025-12-013115310032503065-0.48%1181,1033,473,525
2025-11-283165311532103100-3.11%905511,739,100
2025-11-272880321533152880+12.41%5042,1056,612,120
2025-11-262815286028802815+2.69%2977219,750
2025-11-252740278528152740+2.96%694501,253,585
2025-11-242950270529552665-6.72%634311,214,230
2025-11-212955290029752850-0.34%896151,801,220
2025-11-202970291029702910-1.85%101440,975
2025-11-192930296529652860+1.54%32118344,000
2025-11-182850292029652845+1.04%18131381,190
2025-11-172825289029002825+0.52%2592262,750
2025-11-142925287529252860-0.86%1581233,725
2025-11-132880290029652825+0.87%343991,167,525
2025-11-122885287528902805+0.52%28267764,595
2025-11-112835286029102815+2.69%604811,371,870
2025-11-102735278529502715+2.20%1029352,642,670
2025-11-072760272528952655-0.91%1025071,404,830
2025-11-062780275027952750-0.18%2172200,135
2025-11-052660275529402615+3.57%1387011,922,445
2025-11-032615266026602615+2.31%24268709,930
2025-11-012745260027452415-4.94%2548072,078,260
2025-10-312785273527852730-1.62%61952,150
2025-10-302775278027952775+0.36%6822,240
2025-10-292730277027702730+1.28%51541,445
2025-10-282695273527802695+0.74%20161440,415
2025-10-272815271528152600-4.40%1105101,373,130
2025-10-242820284028752785-0.53%2179223,135
2025-10-232875285528752800-1.72%3398277,590
2025-10-222895290529452885-0.17%19147428,075
2025-10-212930291029402910-1.52%1363184,325
2025-10-202960295529902925+0.85%2465192,615
2025-10-172950293029652895-2.98%42119349,805
2025-10-162865302030252840+4.86%42230668,330
2025-10-152890288028902805+0.52%26228656,085
2025-10-142945286529452865-2.05%553631,047,045
2025-10-132940292532902875-1.18%1981,2413,797,940
2025-10-103065296030652960-2.63%454951,504,705
2025-10-093050304030853030+0.33%2161185,790
2025-10-083080303030953015-1.14%798032,451,320
2025-10-073170306531703010-2.70%673981,219,740
2025-10-063105315031853015+1.45%815521,698,370
2025-10-033205310532053095-1.74%3196299,835
2025-10-023260316032653145-3.22%383721,202,740
2025-10-013300326533603135+0.15%61265846,345
2025-09-303250326034403220+1.09%554431,452,795
2025-09-293170322534453170+2.54%2074891,619,235
2025-09-2631803145319031050.00%2564200,850
2025-09-253245314532853125-2.18%3588281,840
2025-09-243185321532553110+1.74%34146469,800
2025-09-233170316032453105+0.32%43304967,420
2025-09-223160315031603050-1.10%56191593,695
2025-09-193215318532153025-1.39%905631,754,925
2025-09-183240323032803220-0.31%111961,480
2025-09-173295324033253225-1.67%2134111,240
2025-09-163290329533403290+1.07%573121,032,275
2025-09-153220326033553195+0.46%733521,152,350
2025-09-123425324534253035-3.42%2071,0753,485,980
2025-09-113480336035003280-0.44%1176062,075,925
2025-09-103450337534853360-0.88%80245833,585
2025-09-093115340534103100+6.24%2551,1473,767,390
2025-09-083145320532553030+1.91%2388112,548,835
2025-09-052935314531702935+7.71%1917542,309,585
2025-09-042975292029752905-2.01%2340117,560
2025-09-032925298030152900+4.20%34120355,815
2025-09-022950286029802860-3.38%38141412,320
2025-09-012965296030052935+0.17%32143424,715
2025-08-292855295530202800+4.23%120325945,290
2025-08-282965283529652800-4.22%102286815,885
2025-08-272880296031002875+5.71%3111,6064,826,560
2025-08-262805280029202785+1.45%56111314,560
2025-08-252695276029452620+2.41%1375581,553,055
2025-08-222605269527002605+3.06%31144385,985
2025-08-212660261526752615-0.76%42244647,895
2025-08-202675263526752620-1.50%3074195,850
2025-08-192740267527452570-2.19%97361959,620
2025-08-182745273527502705-0.36%25100271,560
2025-08-152710274528352700+1.67%78302835,090
2025-08-142785270027902700-1.64%2699271,820
2025-08-1327952745279527000.00%51235644,375
2025-08-122805274529902700-2.14%1986781,887,515
2025-08-112855280528752800-0.36%3781229,790
2025-08-082785281530052770+0.36%1154291,242,720
2025-08-072835280528352755-0.88%4295267,305
2025-08-0628652830290028100.00%63317905,500
2025-08-052905283029202810-3.08%853931,126,900
2025-08-042700292029202660+8.35%1861,0823,033,230
2025-08-0127302695276526950.00%29130353,960
2025-07-312670269527102670+0.94%2078210,045
2025-07-302655267027702655-1.66%55180485,960
2025-07-292605271527152605+4.22%54267713,075
2025-07-282680260527702600-2.62%45187502,570
2025-07-252700267528052630+1.71%1317151,976,205
2025-07-242670263027952630-1.50%86250680,785
2025-07-232560267027552495+5.53%1855961,581,970
2025-07-222535253026102470+3.05%84238610,725
2025-07-212450245526502410+2.29%108324815,435
2025-07-182430240024652400-1.23%1677186,025
2025-07-172370243024452370+0.83%71222533,560
2025-07-162540241026502320-4.37%2189912,437,430
2025-07-152360252025502360+6.55%56338838,405
2025-07-142310236523852310+2.60%45180422,430
2025-07-112280230523952250+0.66%36117267,205
2025-07-102310229023102265-0.43%2368155,135
2025-07-092370230024702300-2.95%1114891,172,020
2025-07-082345237024052335-0.42%112558,985
2025-07-072385238024152305-0.21%38155367,795
2025-07-042350238524002325+0.42%1447109,715
2025-07-032345237524402305+1.28%31190452,680
2025-07-022340234524952340+0.43%118242590,070
2025-07-012385233524002335-2.71%154197,420
2025-06-3023952400240023800.00%112969,200
2025-06-272370240024052370+1.69%143174,055
2025-06-262395236023952350-1.46%2596227,865
2025-06-252340239524402340+4.13%3577184,430
2025-06-242275230023552270+0.88%3267154,180
2025-06-232330228023302280-2.77%153478,020
2025-06-202325234523702325+1.30%72149,250
2025-06-192290231523802290+2.21%51110254,990
2025-06-182300226523002265-1.31%102659,010
2025-06-172310229523152250-0.86%1956127,700
2025-06-162370231523752270-2.73%2461142,660
2025-06-132340238023802330-0.21%173173,145
2025-06-112375238524252320+0.21%3676180,480
2025-06-102335238024202300+3.48%3895223,020
2025-06-092305230023402270-0.43%2063145,355
2025-06-062350231023652310-1.07%37104243,230
2025-06-052315233523402310+0.86%2683192,650
2025-06-042350231523552300+0.65%2676176,675
2025-06-032275230023652275+0.44%2556128,740
2025-06-022325229023252260-1.72%36194445,770
2025-05-302355233023702325-1.27%1871166,630
2025-05-292335236024002320+1.29%2768160,550
2025-05-2823302330235023150.00%20118275,950
2025-05-272405233024052330-1.06%43184436,510
2025-05-262350235523752290-2.08%88409949,590
2025-05-232375240524302365+1.91%39236569,925
2025-05-222490236024902315-4.45%94200478,625
2025-05-212235247026852235+11.26%4951,7474,360,365
2025-05-202230222022552215-0.67%2067149,995
2025-05-192230223522502175+0.45%2392203,650
2025-05-162220222522602220+1.14%2251113,900
2025-05-152250220022852155-2.22%3290198,765
2025-05-142270225023152250-1.10%41110249,975
2025-05-132270227523102265+1.34%2349111,825
2025-05-122260224522852245+0.22%2879178,025
2025-05-082250224022602240-0.44%81533,840
2025-05-072290225023002215-0.22%213067,780
2025-05-062180225523302170+3.44%66142320,140
2025-05-052210218023002165+0.93%71196439,290
2025-05-022220216022302160-4.21%44215468,565
2025-04-302255225522652215+0.67%204498,975
2025-04-292255224022652220-1.32%184396,170
2025-04-282375227023752255-2.16%82187430,570
2025-04-252325232023352275+1.31%3863145,465
2025-04-242205229023652205+4.09%1554411,014,515
2025-04-232335220024002160-4.56%101374839,085
2025-04-222260230523102230+2.90%213988,505
2025-04-212250224022852210-0.44%3692206,685
2025-04-182290225022902200-3.23%70274611,170
2025-04-172320232523352275+1.09%102250,960
2025-04-162255230023702255+0.66%24154355,850
2025-04-152260228522852250+1.11%102352,240
2025-04-142300226023552260-0.66%3995218,600
2025-04-112255227523202235+2.94%30101230,010
2025-04-102275221023402170+3.51%68166370,575
2025-04-092205213522052075-3.17%75291624,370
2025-04-082185220522702185+2.32%3995209,960
2025-04-072170215521902075-0.69%90400853,165
2025-04-042320217023702155-6.26%126381853,440
2025-04-032340231524302315-3.94%64170401,985
2025-04-022470241025002325-2.43%92226537,955
2025-04-012390247025352390+5.11%117348853,355
2025-03-312425235024252320-2.89%80236552,910
2025-03-282505242025052375-3.20%99217526,400
2025-03-272625250026352385-4.76%100336844,155
2025-03-262630262526602620-0.57%1550131,585
2025-03-252685264026852615-1.12%233797,740
2025-03-242685267026852670-0.19%1247125,605
2025-03-212750267527502655-1.11%133183,780
2025-03-202670270527502655+0.56%39132358,470
2025-03-192660269027002650-0.19%3060160,265
2025-03-182660269527752640+2.47%59156419,040
2025-03-172645263026802605+0.38%54200528,580
2025-03-142615262026302600+0.19%32158412,330
2025-03-132640261526402600-0.95%25207540,820
2025-03-122625264026502610+0.57%1983218,915
2025-03-1126252625269526150.00%3694248,395
2025-03-102630262526552625+0.38%1485224,625
2025-03-072655261526852615-0.19%3189235,065
2025-03-062650262026552620-0.95%3185223,310
2025-03-052645264526602620+0.19%34112295,615
2025-03-042645264027102580+0.57%1074911,290,780
2025-03-0326452625270025950.00%52197517,080
2025-02-282600262526452550-0.38%53170444,375
2025-02-272655263526752565-2.04%120319830,665
2025-02-262760269027602620-2.18%1725151,384,770
2025-02-252765275027652730-0.18%65291799,010
2025-02-242715275527552710+0.55%68331907,610
2025-02-2127402740274027000.00%62223606,945
2025-02-202685274027402685+2.05%47119322,510
2025-02-192715268527502675+0.19%79288779,020
2025-02-182755268027552675-2.19%843851,038,225
2025-02-172670274027802670+2.62%69274748,070
2025-02-142765267028052600-3.09%1867291,954,720
2025-02-132850275529502680+0.36%1594571,279,545
2025-02-122705274528202705+3.58%1929902,735,825
2025-02-112640265027302615+1.53%1344341,155,620
2025-02-102620261026202555+2.96%53188486,435
2025-02-072640253526402530-1.36%40110281,840
2025-02-062565257026752540+2.39%87345890,685
2025-02-052565251026002435-1.95%2017301,830,295
2025-02-042665256028302560-2.29%2008552,285,530
2025-02-032685262026902615-2.42%56146385,065
2025-01-312720268527352650-2.01%97216581,570
2025-01-3027752740277526700.00%1084151,125,900
2025-01-292730274028202720+1.11%1594001,101,980
2025-01-282650271027452615+2.46%1966281,682,865
2025-01-272785264528402625-6.04%2761,0302,775,800
2025-01-242970281530602750-3.10%3771,3373,828,225
2025-01-233150290531502905-7.34%4341,8935,703,605
2025-01-222910313531802755+9.04%7784,32912,994,660
2025-01-212780287529202750+3.42%2761,2633,607,970
2025-01-202665278029002665+4.32%2569932,772,845
2025-01-172535266527652450+5.34%2111,0272,716,080
2025-01-162525253025752500+1.00%68246622,665
2025-01-152475250525452460+1.21%43109271,535
2025-01-142475247524802370+0.41%70158385,545
2025-01-132370246525852370+4.67%1809022,226,595
2025-01-102305235523802305+1.07%3488207,280
2025-01-092350233023602310-0.85%44153355,890
2025-01-082315235023602315+1.51%81278651,525
2025-01-062350231523502250-1.28%53203464,530
2025-01-0323152345242023150.00%3994222,705

Архив котировок акции TNSE по годам

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