ТРК (Томская распределительная компания)
TORS
0.71 ₽ -0.84% ↓История котировок TORS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-26 | 0.35 | 0.343 | 0.35 | 0.343 | -12.05% | 3 | 170,000 | 58,380 |
| 2014-12-24 | 0.39 | 0.39 | 0.39 | 0.39 | +11.43% | 1 | 50,000 | 19,500 |
| 2014-12-19 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 1 | 10,000 | 3,500 |
| 2014-12-12 | 0.33 | 0.35 | 0.35 | 0.33 | 0.00% | 3 | 30,000 | 10,250 |
| 2014-12-04 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 1 | 10,000 | 3,500 |
| 2014-11-28 | 0.32 | 0.35 | 0.35 | 0.32 | +1.45% | 3 | 90,000 | 29,100 |
| 2014-11-27 | 0.32 | 0.345 | 0.345 | 0.32 | +10.93% | 2 | 70,000 | 23,400 |
| 2014-11-25 | 0.271 | 0.311 | 0.311 | 0.271 | -2.81% | 2 | 20,000 | 5,820 |
| 2014-11-13 | 0.32 | 0.32 | 0.32 | 0.32 | +1.59% | 1 | 10,000 | 3,200 |
| 2014-11-12 | 0.315 | 0.315 | 0.315 | 0.315 | +5.00% | 1 | 330,000 | 103,950 |
| 2014-11-11 | 0.305 | 0.3 | 0.31 | 0.3 | -13.04% | 5 | 180,000 | 55,600 |
| 2014-11-03 | 0.345 | 0.345 | 0.345 | 0.345 | +9.52% | 1 | 10,000 | 3,450 |
| 2014-10-30 | 0.315 | 0.315 | 0.315 | 0.315 | +16.67% | 1 | 20,000 | 6,300 |
| 2014-10-24 | 0.29 | 0.27 | 0.29 | 0.27 | -12.90% | 4 | 80,000 | 22,460 |
| 2014-10-23 | 0.32 | 0.31 | 0.32 | 0.31 | -6.06% | 2 | 20,000 | 6,300 |
| 2014-10-21 | 0.3 | 0.33 | 0.34 | 0.255 | -5.71% | 5 | 100,000 | 30,000 |
| 2014-10-01 | 0.301 | 0.35 | 0.35 | 0.301 | 0.00% | 2 | 40,000 | 13,020 |
| 2014-09-29 | 0.35 | 0.35 | 0.35 | 0.35 | +1.45% | 1 | 10,000 | 3,500 |
| 2014-09-26 | 0.32 | 0.345 | 0.345 | 0.32 | -1.09% | 2 | 20,000 | 6,650 |
| 2014-09-22 | 0.3488 | 0.3488 | 0.3488 | 0.3488 | +12.52% | 1 | 10,000 | 3,488 |
| 2014-09-16 | 0.31 | 0.31 | 0.31 | 0.31 | +3.33% | 1 | 10,000 | 3,100 |
| 2014-09-04 | 0.3014 | 0.3 | 0.33 | 0.3 | -14.26% | 8 | 100,000 | 30,363 |
| 2014-09-02 | 0.3496 | 0.3499 | 0.3499 | 0.3496 | +4.14% | 8 | 80,000 | 27,980 |
| 2014-09-01 | 0.3551 | 0.336 | 0.3551 | 0.3 | -33.07% | 29 | 1,930,000 | 603,738 |
| 2014-07-11 | 0.5 | 0.502 | 0.502 | 0.5 | +0.40% | 2 | 60,000 | 30,020 |
| 2014-07-07 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00% | 3 | 50,000 | 25,000 |
| 2014-06-30 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00% | 1 | 10,000 | 5,000 |
| 2014-06-26 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00% | 2 | 50,000 | 25,000 |
| 2014-06-16 | 0.5 | 0.5 | 0.5 | 0.5 | -1.96% | 1 | 100,000 | 50,000 |
| 2014-06-11 | 0.5 | 0.51 | 0.51 | 0.5 | +2.00% | 2 | 320,000 | 160,100 |
| 2014-06-10 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00% | 4 | 190,000 | 95,000 |
| 2014-06-09 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00% | 1 | 10,000 | 5,000 |