ТРК (Томская распределительная компания)
TORS
0.764 ₽ -1.04% ↓История котировок TORS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 0.776 | 0.772 | 0.778 | 0.762 | 0.00% | 5 | 60,000 | 46,320 |
| 2026-03-12 | 0.784 | 0.772 | 0.784 | 0.754 | -2.03% | 28 | 930,000 | 717,320 |
| 2026-03-11 | 0.794 | 0.788 | 0.796 | 0.786 | 0.00% | 5 | 60,000 | 47,400 |
| 2026-03-10 | 0.794 | 0.788 | 0.796 | 0.784 | -0.51% | 7 | 650,000 | 513,720 |
| 2026-03-09 | 0.81 | 0.792 | 0.81 | 0.772 | -1.98% | 20 | 280,000 | 221,920 |
| 2026-03-06 | 0.81 | 0.808 | 0.81 | 0.808 | -0.49% | 4 | 100,000 | 80,960 |
| 2026-03-05 | 0.808 | 0.812 | 0.812 | 0.808 | -0.98% | 3 | 80,000 | 64,700 |
| 2026-03-04 | 0.808 | 0.82 | 0.82 | 0.808 | +1.49% | 7 | 170,000 | 137,760 |
| 2026-03-03 | 0.81 | 0.808 | 0.82 | 0.808 | -1.70% | 22 | 690,000 | 561,400 |
| 2026-03-02 | 0.84 | 0.822 | 0.84 | 0.808 | -3.07% | 37 | 990,000 | 809,380 |
| 2026-02-27 | 0.844 | 0.848 | 0.85 | 0.844 | 0.00% | 17 | 350,000 | 296,160 |
| 2026-02-26 | 0.846 | 0.848 | 0.848 | 0.838 | +0.24% | 15 | 910,000 | 767,960 |
| 2026-02-25 | 0.85 | 0.846 | 0.856 | 0.842 | +0.71% | 24 | 560,000 | 474,740 |
| 2026-02-24 | 0.824 | 0.84 | 0.85 | 0.822 | +0.72% | 40 | 1,390,000 | 1,164,220 |
| 2026-02-20 | 0.824 | 0.834 | 0.834 | 0.82 | +1.21% | 8 | 140,000 | 115,300 |
| 2026-02-19 | 0.816 | 0.824 | 0.842 | 0.816 | -2.14% | 25 | 640,000 | 529,420 |
| 2026-02-18 | 0.824 | 0.842 | 0.842 | 0.81 | +2.18% | 38 | 800,000 | 656,680 |
| 2026-02-17 | 0.85 | 0.824 | 0.86 | 0.81 | -1.90% | 58 | 1,520,000 | 1,257,660 |
| 2026-02-16 | 0.836 | 0.84 | 0.84 | 0.818 | +1.20% | 29 | 770,000 | 635,820 |
| 2026-02-13 | 0.826 | 0.83 | 0.83 | 0.814 | +1.97% | 8 | 120,000 | 99,080 |
| 2026-02-12 | 0.814 | 0.814 | 0.888 | 0.814 | +0.74% | 44 | 1,040,000 | 878,460 |
| 2026-02-11 | 0.818 | 0.808 | 0.826 | 0.808 | +0.25% | 31 | 740,000 | 607,460 |
| 2026-02-10 | 0.824 | 0.806 | 0.84 | 0.806 | -2.18% | 35 | 850,000 | 696,960 |
| 2026-02-09 | 0.832 | 0.824 | 0.848 | 0.822 | -1.20% | 44 | 620,000 | 517,660 |
| 2026-02-06 | 0.832 | 0.834 | 0.846 | 0.832 | +0.48% | 12 | 270,000 | 225,500 |
| 2026-02-05 | 0.844 | 0.83 | 0.844 | 0.824 | -2.81% | 44 | 1,520,000 | 1,271,740 |
| 2026-02-04 | 0.894 | 0.854 | 0.92 | 0.854 | +0.47% | 208 | 4,760,000 | 4,233,120 |
| 2026-02-03 | 0.88 | 0.85 | 0.95 | 0.832 | +0.24% | 327 | 7,590,000 | 6,824,980 |
| 2026-02-02 | 0.814 | 0.848 | 0.868 | 0.806 | +3.92% | 69 | 1,770,000 | 1,466,760 |
| 2026-01-30 | 0.816 | 0.816 | 0.816 | 0.808 | +0.99% | 15 | 260,000 | 211,200 |
| 2026-01-29 | 0.8 | 0.808 | 0.832 | 0.798 | +0.75% | 61 | 1,900,000 | 1,538,620 |
| 2026-01-28 | 0.8 | 0.802 | 0.812 | 0.8 | -1.23% | 6 | 70,000 | 56,380 |
| 2026-01-27 | 0.8 | 0.812 | 0.812 | 0.79 | +1.50% | 37 | 860,000 | 688,000 |
| 2026-01-26 | 0.794 | 0.8 | 0.818 | 0.792 | +1.01% | 43 | 820,000 | 659,300 |
| 2026-01-23 | 0.808 | 0.792 | 0.85 | 0.79 | +0.25% | 193 | 7,600,000 | 6,250,640 |
| 2026-01-22 | 0.782 | 0.79 | 0.82 | 0.774 | +1.28% | 55 | 1,160,000 | 928,340 |
| 2026-01-21 | 0.808 | 0.78 | 0.808 | 0.77 | -2.50% | 41 | 760,000 | 594,100 |
| 2026-01-20 | 0.796 | 0.8 | 0.802 | 0.79 | +0.50% | 16 | 220,000 | 175,140 |
| 2026-01-19 | 0.836 | 0.796 | 0.862 | 0.79 | -3.16% | 213 | 4,830,000 | 3,923,080 |
| 2026-01-16 | 0.744 | 0.822 | 0.9 | 0.742 | +10.48% | 508 | 12,230,000 | 10,264,260 |
| 2026-01-15 | 0.748 | 0.744 | 0.748 | 0.738 | +0.27% | 19 | 380,000 | 281,160 |
| 2026-01-14 | 0.72 | 0.742 | 0.742 | 0.708 | +3.92% | 27 | 390,000 | 284,940 |
| 2026-01-13 | 0.716 | 0.714 | 0.724 | 0.704 | -1.65% | 27 | 530,000 | 379,060 |
| 2026-01-12 | 0.722 | 0.726 | 0.732 | 0.718 | -0.82% | 33 | 900,000 | 653,020 |
| 2026-01-09 | 0.696 | 0.732 | 0.742 | 0.68 | +4.87% | 255 | 8,660,000 | 6,189,420 |
| 2026-01-08 | 0.692 | 0.698 | 0.714 | 0.672 | +1.75% | 131 | 3,780,000 | 2,617,200 |
| 2026-01-06 | 0.672 | 0.686 | 0.688 | 0.668 | +1.78% | 26 | 420,000 | 284,540 |
| 2026-01-05 | 0.664 | 0.674 | 0.7 | 0.66 | 0.00% | 64 | 2,160,000 | 1,469,300 |