ТНС энерго
TNSE
3520 ₽ +0.57% ↑История котировок TNSE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 3510 | 3520 | 3610 | 3455 | +0.57% | 83 | 303 | 1,065,120 |
| 2026-06-01 | 3460 | 3500 | 3530 | 3455 | +0.29% | 42 | 96 | 334,505 |
| 2026-05-29 | 3640 | 3490 | 3640 | 3435 | -2.92% | 49 | 441 | 1,558,265 |
| 2026-05-28 | 3470 | 3595 | 3605 | 3425 | +3.16% | 45 | 474 | 1,662,075 |
| 2026-05-27 | 3470 | 3485 | 3485 | 3435 | +1.46% | 17 | 32 | 110,845 |
| 2026-05-26 | 3550 | 3435 | 3600 | 3435 | -3.51% | 73 | 589 | 2,063,980 |
| 2026-05-25 | 3540 | 3560 | 3620 | 3480 | -0.56% | 85 | 369 | 1,303,900 |
| 2026-05-22 | 3590 | 3580 | 3715 | 3500 | +0.70% | 90 | 438 | 1,562,345 |
| 2026-05-21 | 3545 | 3555 | 3620 | 3535 | +0.28% | 31 | 48 | 171,190 |
| 2026-05-20 | 3550 | 3545 | 3550 | 3485 | +0.85% | 35 | 71 | 249,010 |
| 2026-05-19 | 3630 | 3515 | 3765 | 3510 | -1.13% | 154 | 824 | 3,002,435 |
| 2026-05-18 | 3565 | 3555 | 3580 | 3505 | -0.28% | 57 | 232 | 822,525 |
| 2026-05-15 | 3600 | 3565 | 3695 | 3550 | -0.42% | 85 | 413 | 1,500,165 |
| 2026-05-14 | 3725 | 3580 | 3725 | 3580 | -4.28% | 190 | 1,146 | 4,169,315 |
| 2026-05-13 | 3795 | 3740 | 3840 | 3650 | -1.71% | 67 | 393 | 1,476,000 |
| 2026-05-12 | 3860 | 3805 | 3880 | 3720 | -0.39% | 101 | 869 | 3,300,985 |
| 2026-05-11 | 3800 | 3820 | 3890 | 3695 | -1.42% | 193 | 1,222 | 4,643,935 |
| 2026-05-08 | 3540 | 3875 | 4100 | 3465 | +10.87% | 613 | 2,874 | 10,927,690 |
| 2026-05-07 | 3795 | 3495 | 3800 | 3400 | -8.51% | 205 | 1,257 | 4,503,310 |
| 2026-05-06 | 3875 | 3820 | 3950 | 3820 | -2.92% | 60 | 454 | 1,758,520 |
| 2026-05-05 | 3760 | 3935 | 4000 | 3730 | +4.38% | 108 | 506 | 1,974,845 |
| 2026-05-04 | 3870 | 3770 | 3900 | 3730 | -3.08% | 113 | 490 | 1,870,150 |
| 2026-04-30 | 3940 | 3890 | 3970 | 3850 | +0.13% | 83 | 531 | 2,074,705 |
| 2026-04-29 | 3690 | 3885 | 3910 | 3650 | +5.43% | 224 | 1,000 | 3,811,415 |
| 2026-04-28 | 3700 | 3685 | 4020 | 3620 | -0.67% | 200 | 979 | 3,709,805 |
| 2026-04-27 | 3865 | 3710 | 3870 | 3690 | -4.01% | 160 | 782 | 2,949,355 |
| 2026-04-24 | 4125 | 3865 | 4125 | 3835 | -7.20% | 188 | 1,073 | 4,247,840 |
| 2026-04-23 | 4100 | 4165 | 4295 | 3915 | -0.12% | 478 | 2,584 | 10,725,530 |
| 2026-04-22 | 3820 | 4170 | 4435 | 3820 | +8.88% | 1239 | 5,486 | 22,773,630 |
| 2026-04-21 | 3750 | 3830 | 3915 | 3710 | +4.50% | 297 | 1,372 | 5,252,555 |
| 2026-04-20 | 3535 | 3665 | 3995 | 3425 | +3.82% | 745 | 4,290 | 15,705,715 |
| 2026-04-17 | 3235 | 3530 | 3530 | 3200 | +9.46% | 191 | 1,991 | 6,800,935 |
| 2026-04-16 | 3215 | 3225 | 3235 | 3185 | +0.16% | 55 | 156 | 499,620 |
| 2026-04-15 | 3275 | 3220 | 3300 | 3170 | -1.98% | 118 | 378 | 1,220,445 |
| 2026-04-14 | 3275 | 3285 | 3300 | 3225 | +1.39% | 38 | 128 | 420,240 |
| 2026-04-13 | 3330 | 3240 | 3340 | 3230 | -1.97% | 76 | 123 | 402,710 |
| 2026-04-10 | 3315 | 3305 | 3320 | 3290 | -0.15% | 12 | 16 | 52,885 |
| 2026-04-09 | 3365 | 3310 | 3365 | 3230 | -1.93% | 97 | 318 | 1,043,005 |
| 2026-04-08 | 3395 | 3375 | 3405 | 3350 | +0.60% | 20 | 67 | 225,635 |
| 2026-04-07 | 3400 | 3355 | 3450 | 3325 | -0.45% | 85 | 615 | 2,083,585 |
| 2026-04-06 | 3285 | 3370 | 3390 | 3260 | +2.12% | 94 | 409 | 1,370,590 |
| 2026-04-03 | 3290 | 3300 | 3340 | 3280 | -0.30% | 37 | 104 | 344,305 |
| 2026-04-02 | 3315 | 3310 | 3340 | 3230 | -0.15% | 74 | 247 | 812,640 |
| 2026-04-01 | 3300 | 3315 | 3390 | 3290 | +0.45% | 68 | 201 | 668,765 |
| 2026-03-31 | 3370 | 3300 | 3375 | 3250 | -3.79% | 198 | 767 | 2,546,560 |
| 2026-03-30 | 3285 | 3430 | 3510 | 3285 | +2.85% | 139 | 857 | 2,897,610 |
| 2026-03-27 | 3405 | 3335 | 3460 | 3265 | -2.06% | 101 | 389 | 1,291,930 |
| 2026-03-26 | 3450 | 3405 | 3550 | 3335 | -1.16% | 117 | 972 | 3,338,985 |
| 2026-03-25 | 3400 | 3445 | 3545 | 3400 | +0.58% | 67 | 385 | 1,335,595 |
| 2026-03-24 | 3410 | 3425 | 3475 | 3395 | +0.15% | 57 | 181 | 621,715 |
| 2026-03-23 | 3425 | 3420 | 3600 | 3330 | -0.15% | 151 | 465 | 1,599,755 |
| 2026-03-20 | 3455 | 3425 | 3650 | 3320 | -0.58% | 323 | 1,942 | 6,729,985 |
| 2026-03-19 | 3440 | 3445 | 3735 | 3400 | +0.73% | 493 | 2,537 | 8,998,250 |
| 2026-03-18 | 3530 | 3420 | 3575 | 3400 | -4.74% | 288 | 1,359 | 4,719,090 |
| 2026-03-17 | 3910 | 3590 | 4095 | 3505 | -6.75% | 1298 | 5,436 | 20,950,060 |
| 2026-03-16 | 3215 | 3850 | 3850 | 3215 | +19.75% | 1292 | 6,431 | 23,335,360 |
| 2026-03-13 | 3220 | 3215 | 3230 | 3155 | +0.78% | 42 | 233 | 746,190 |
| 2026-03-12 | 3265 | 3190 | 3300 | 3180 | -2.30% | 61 | 364 | 1,180,115 |
| 2026-03-11 | 3145 | 3265 | 3265 | 3130 | +2.51% | 76 | 535 | 1,708,610 |
| 2026-03-10 | 3175 | 3185 | 3200 | 3140 | +0.79% | 35 | 111 | 350,565 |
| 2026-03-09 | 3140 | 3160 | 3175 | 3030 | +0.32% | 97 | 421 | 1,310,390 |
| 2026-03-06 | 3240 | 3150 | 3275 | 3090 | -2.63% | 98 | 277 | 875,740 |
| 2026-03-05 | 3225 | 3235 | 3275 | 3170 | +0.31% | 51 | 277 | 896,950 |
| 2026-03-04 | 3230 | 3225 | 3235 | 3150 | +0.94% | 61 | 404 | 1,294,500 |
| 2026-03-03 | 3310 | 3195 | 3310 | 3180 | -3.18% | 74 | 308 | 992,085 |
| 2026-03-02 | 3320 | 3300 | 3335 | 3240 | -0.60% | 92 | 437 | 1,433,315 |
| 2026-02-27 | 3325 | 3320 | 3345 | 3240 | 0.00% | 50 | 153 | 504,595 |
| 2026-02-26 | 3330 | 3320 | 3365 | 3300 | +0.45% | 80 | 468 | 1,560,385 |
| 2026-02-25 | 3310 | 3305 | 3340 | 3280 | +0.76% | 41 | 208 | 687,900 |
| 2026-02-24 | 3300 | 3280 | 3325 | 3260 | -0.91% | 70 | 201 | 660,985 |
| 2026-02-20 | 3355 | 3310 | 3360 | 3300 | -0.15% | 47 | 120 | 399,515 |
| 2026-02-19 | 3390 | 3315 | 3390 | 3315 | -1.78% | 64 | 205 | 687,650 |
| 2026-02-18 | 3445 | 3375 | 3480 | 3345 | -2.03% | 125 | 704 | 2,385,250 |
| 2026-02-17 | 3540 | 3445 | 3540 | 3410 | -2.82% | 161 | 649 | 2,238,655 |
| 2026-02-16 | 3530 | 3545 | 3590 | 3490 | -0.42% | 61 | 288 | 1,019,565 |
| 2026-02-13 | 3515 | 3560 | 3590 | 3500 | +1.28% | 42 | 213 | 757,135 |
| 2026-02-12 | 3520 | 3515 | 3545 | 3500 | -0.14% | 21 | 50 | 175,750 |
| 2026-02-11 | 3500 | 3520 | 3585 | 3470 | +0.57% | 70 | 262 | 921,175 |
| 2026-02-10 | 3550 | 3500 | 3605 | 3500 | -1.69% | 67 | 134 | 475,715 |
| 2026-02-09 | 3720 | 3560 | 3720 | 3505 | -3.65% | 132 | 678 | 2,438,790 |
| 2026-02-06 | 3740 | 3695 | 3740 | 3665 | -0.14% | 37 | 113 | 417,930 |
| 2026-02-05 | 3745 | 3700 | 3755 | 3665 | +0.14% | 53 | 206 | 761,365 |
| 2026-02-04 | 3725 | 3695 | 3810 | 3690 | -0.94% | 128 | 536 | 2,009,865 |
| 2026-02-03 | 3715 | 3730 | 3740 | 3670 | +0.54% | 84 | 377 | 1,396,130 |
| 2026-02-02 | 3685 | 3710 | 3745 | 3600 | +1.37% | 111 | 339 | 1,252,900 |
| 2026-01-30 | 3690 | 3660 | 3775 | 3630 | -1.21% | 137 | 737 | 2,737,895 |
| 2026-01-29 | 3725 | 3705 | 3780 | 3675 | -1.20% | 121 | 401 | 1,488,765 |
| 2026-01-28 | 3830 | 3750 | 3835 | 3675 | -1.45% | 241 | 1,329 | 4,969,770 |
| 2026-01-27 | 3690 | 3805 | 3840 | 3685 | +3.12% | 208 | 1,254 | 4,745,550 |
| 2026-01-26 | 3755 | 3690 | 3765 | 3680 | -1.34% | 111 | 403 | 1,493,300 |
| 2026-01-23 | 3745 | 3740 | 3760 | 3730 | 0.00% | 27 | 61 | 228,135 |
| 2026-01-22 | 3705 | 3740 | 3845 | 3700 | -0.27% | 83 | 288 | 1,090,420 |
| 2026-01-21 | 3770 | 3750 | 3795 | 3665 | -1.19% | 88 | 474 | 1,773,035 |
| 2026-01-20 | 3775 | 3795 | 3835 | 3725 | +0.53% | 72 | 168 | 632,425 |
| 2026-01-19 | 3785 | 3775 | 3855 | 3720 | +0.13% | 123 | 367 | 1,396,525 |
| 2026-01-16 | 3730 | 3770 | 3800 | 3720 | +1.75% | 63 | 239 | 901,735 |
| 2026-01-15 | 3695 | 3705 | 3750 | 3655 | +0.27% | 129 | 521 | 1,937,135 |
| 2026-01-14 | 3760 | 3695 | 3800 | 3600 | -0.54% | 196 | 878 | 3,247,795 |
| 2026-01-13 | 3940 | 3715 | 3945 | 3605 | -4.38% | 328 | 1,211 | 4,533,455 |
| 2026-01-12 | 3830 | 3885 | 4090 | 3830 | +2.10% | 200 | 991 | 3,888,715 |
| 2026-01-09 | 3830 | 3805 | 3890 | 3785 | +0.66% | 69 | 318 | 1,223,175 |
| 2026-01-08 | 3880 | 3780 | 3985 | 3705 | -2.83% | 262 | 1,035 | 3,934,610 |
| 2026-01-06 | 3650 | 3890 | 4090 | 3645 | +5.85% | 449 | 1,768 | 6,904,935 |
| 2026-01-05 | 3605 | 3675 | 3710 | 3505 | 0.00% | 126 | 676 | 2,435,845 |