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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-29 | 0.241 | 0.25 | 0.254 | 0.237 | +1.63% | 8 | 80,000 | 19,710 |
| 2015-12-28 | 0.234 | 0.246 | 0.246 | 0.234 | +2.50% | 3 | 30,000 | 7,190 |
| 2015-12-23 | 0.25 | 0.24 | 0.25 | 0.24 | -1.23% | 4 | 120,000 | 28,950 |
| 2015-12-21 | 0.243 | 0.243 | 0.243 | 0.243 | -0.41% | 1 | 10,000 | 2,430 |
| 2015-12-18 | 0.244 | 0.244 | 0.244 | 0.244 | +2.95% | 1 | 10,000 | 2,440 |
| 2015-12-15 | 0.24 | 0.237 | 0.272 | 0.218 | +3.04% | 23 | 270,000 | 66,920 |
| 2015-12-10 | 0.226 | 0.23 | 0.23 | 0.226 | -2.95% | 2 | 20,000 | 4,560 |
| 2015-12-09 | 0.237 | 0.237 | 0.237 | 0.237 | +0.85% | 1 | 70,000 | 16,590 |
| 2015-12-07 | 0.235 | 0.235 | 0.235 | 0.235 | 0.00% | 2 | 20,000 | 4,700 |
| 2015-12-04 | 0.235 | 0.235 | 0.235 | 0.235 | 0.00% | 2 | 20,000 | 4,700 |
| 2015-12-03 | 0.239 | 0.235 | 0.239 | 0.235 | -1.67% | 3 | 200,000 | 47,760 |
| 2015-12-02 | 0.235 | 0.239 | 0.239 | 0.235 | 0.00% | 8 | 370,000 | 87,400 |
| 2015-12-01 | 0.239 | 0.239 | 0.239 | 0.239 | +1.70% | 1 | 10,000 | 2,390 |
| 2015-11-30 | 0.239 | 0.235 | 0.239 | 0.235 | +1.29% | 8 | 240,000 | 56,870 |
| 2015-11-26 | 0.236 | 0.232 | 0.244 | 0.232 | +2.20% | 8 | 80,000 | 19,120 |
| 2015-11-25 | 0.223 | 0.227 | 0.229 | 0.223 | +1.79% | 7 | 440,000 | 98,790 |
| 2015-11-24 | 0.225 | 0.223 | 0.225 | 0.22 | -4.29% | 6 | 310,000 | 69,500 |
| 2015-11-23 | 0.233 | 0.233 | 0.233 | 0.233 | +1.75% | 2 | 220,000 | 51,260 |
| 2015-11-19 | 0.227 | 0.229 | 0.24 | 0.227 | 0.00% | 5 | 290,000 | 66,610 |
| 2015-11-18 | 0.226 | 0.229 | 0.24 | 0.226 | +1.33% | 7 | 260,000 | 59,000 |
| 2015-11-17 | 0.206 | 0.226 | 0.226 | 0.206 | -1.31% | 2 | 20,000 | 4,320 |
| 2015-11-16 | 0.225 | 0.229 | 0.229 | 0.225 | +6.51% | 4 | 260,000 | 59,490 |
| 2015-11-13 | 0.24 | 0.215 | 0.24 | 0.215 | -8.12% | 7 | 100,000 | 22,770 |
| 2015-11-11 | 0.234 | 0.234 | 0.234 | 0.234 | +5.88% | 1 | 10,000 | 2,340 |
| 2015-11-09 | 0.22 | 0.221 | 0.221 | 0.21 | +0.45% | 11 | 1,250,000 | 274,540 |
| 2015-11-06 | 0.22 | 0.22 | 0.22 | 0.22 | +4.76% | 1 | 140,000 | 30,800 |
| 2015-11-03 | 0.213 | 0.21 | 0.213 | 0.21 | -4.55% | 2 | 40,000 | 8,430 |
| 2015-11-02 | 0.217 | 0.22 | 0.22 | 0.217 | +0.46% | 6 | 810,000 | 178,170 |
| 2015-10-30 | 0.219 | 0.219 | 0.23 | 0.219 | +4.29% | 5 | 60,000 | 13,440 |
| 2015-10-29 | 0.211 | 0.21 | 0.211 | 0.21 | -4.55% | 2 | 30,000 | 6,320 |
| 2015-10-27 | 0.227 | 0.22 | 0.227 | 0.22 | +2.33% | 4 | 80,000 | 17,740 |
| 2015-10-26 | 0.227 | 0.215 | 0.227 | 0.213 | -2.27% | 5 | 50,000 | 10,960 |
| 2015-10-23 | 0.232 | 0.22 | 0.232 | 0.19 | -12.70% | 9 | 140,000 | 28,680 |
| 2015-10-20 | 0.252 | 0.252 | 0.252 | 0.252 | +14.55% | 1 | 10,000 | 2,520 |
| 2015-10-19 | 0.223 | 0.22 | 0.259 | 0.22 | -0.90% | 10 | 110,000 | 26,060 |
| 2015-10-12 | 0.206 | 0.222 | 0.222 | 0.17 | +5.71% | 19 | 360,000 | 72,140 |
| 2015-10-09 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 2 | 180,000 | 37,800 |
| 2015-10-06 | 0.212 | 0.21 | 0.212 | 0.21 | -1.41% | 7 | 220,000 | 46,360 |
| 2015-10-02 | 0.155 | 0.213 | 0.22 | 0.15 | -8.58% | 13 | 330,000 | 64,030 |
| 2015-09-29 | 0.233 | 0.233 | 0.233 | 0.233 | -0.43% | 1 | 10,000 | 2,330 |
| 2015-09-28 | 0.234 | 0.234 | 0.234 | 0.234 | +4.00% | 1 | 10,000 | 2,340 |
| 2015-09-25 | 0.226 | 0.225 | 0.226 | 0.225 | -5.46% | 2 | 20,000 | 4,510 |
| 2015-09-21 | 0.222 | 0.238 | 0.239 | 0.137 | +4.85% | 7 | 610,000 | 96,610 |
| 2015-09-18 | 0.23 | 0.227 | 0.23 | 0.221 | +2.25% | 11 | 580,000 | 131,470 |
| 2015-09-17 | 0.225 | 0.222 | 0.225 | 0.222 | -3.06% | 4 | 100,000 | 22,250 |
| 2015-09-16 | 0.225 | 0.229 | 0.229 | 0.22 | -11.58% | 8 | 220,000 | 48,730 |
| 2015-09-14 | 0.259 | 0.259 | 0.259 | 0.259 | +8.82% | 1 | 10,000 | 2,590 |
| 2015-09-11 | 0.15 | 0.238 | 0.238 | 0.15 | -0.83% | 3 | 430,000 | 77,700 |
| 2015-09-10 | 0.238 | 0.24 | 0.299 | 0.237 | -6.98% | 15 | 300,000 | 73,330 |
| 2015-09-09 | 0.237 | 0.258 | 0.258 | 0.237 | +7.50% | 3 | 180,000 | 43,080 |
| 2015-09-07 | 0.235 | 0.24 | 0.24 | 0.235 | +0.42% | 2 | 20,000 | 4,750 |
| 2015-09-02 | 0.239 | 0.239 | 0.239 | 0.239 | 0.00% | 1 | 270,000 | 64,530 |
| 2015-09-01 | 0.239 | 0.239 | 0.239 | 0.239 | +0.42% | 1 | 10,000 | 2,390 |
| 2015-08-31 | 0.235 | 0.238 | 0.238 | 0.235 | -0.83% | 2 | 160,000 | 38,050 |
| 2015-08-28 | 0.24 | 0.24 | 0.24 | 0.24 | +2.13% | 1 | 10,000 | 2,400 |
| 2015-08-27 | 0.235 | 0.235 | 0.235 | 0.235 | -7.48% | 1 | 20,000 | 4,700 |
| 2015-08-26 | 0.254 | 0.254 | 0.254 | 0.254 | +12.89% | 1 | 10,000 | 2,540 |
| 2015-08-21 | 0.225 | 0.225 | 0.225 | 0.225 | -9.27% | 3 | 150,000 | 33,750 |
| 2015-08-19 | 0.248 | 0.248 | 0.248 | 0.248 | +1.22% | 1 | 140,000 | 34,720 |
| 2015-08-13 | 0.245 | 0.245 | 0.245 | 0.245 | -1.61% | 2 | 70,000 | 17,150 |
| 2015-08-11 | 0.249 | 0.249 | 0.249 | 0.249 | 0.00% | 1 | 40,000 | 9,960 |
| 2015-08-07 | 0.248 | 0.249 | 0.249 | 0.248 | -2.35% | 2 | 120,000 | 29,860 |
| 2015-08-04 | 0.255 | 0.255 | 0.255 | 0.255 | 0.00% | 1 | 50,000 | 12,750 |
| 2015-08-03 | 0.255 | 0.255 | 0.255 | 0.255 | +0.39% | 4 | 40,000 | 10,200 |
| 2015-07-31 | 0.254 | 0.254 | 0.254 | 0.254 | -7.64% | 1 | 10,000 | 2,540 |
| 2015-07-22 | 0.29 | 0.275 | 0.3 | 0.275 | +4.17% | 6 | 60,000 | 17,590 |
| 2015-07-21 | 0.255 | 0.264 | 0.264 | 0.255 | +5.60% | 2 | 20,000 | 5,190 |
| 2015-07-16 | 0.165 | 0.25 | 0.25 | 0.165 | 0.00% | 4 | 110,000 | 21,550 |
| 2015-07-14 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1 | 10,000 | 2,500 |
| 2015-07-13 | 0.255 | 0.255 | 0.255 | 0.255 | 0.00% | 2 | 20,000 | 5,100 |
| 2015-07-03 | 0.255 | 0.255 | 0.255 | 0.255 | 0.00% | 1 | 140,000 | 35,700 |
| 2015-07-01 | 0.255 | 0.255 | 0.255 | 0.255 | -0.78% | 1 | 120,000 | 30,600 |
| 2015-06-29 | 0.258 | 0.257 | 0.258 | 0.25 | +0.78% | 7 | 90,000 | 22,950 |
| 2015-06-17 | 0.255 | 0.255 | 0.255 | 0.255 | 0.00% | 3 | 30,000 | 7,650 |
| 2015-06-15 | 0.255 | 0.255 | 0.255 | 0.255 | +14.35% | 1 | 10,000 | 2,550 |
| 2015-06-11 | 0.25 | 0.223 | 0.25 | 0.222 | -20.36% | 11 | 530,000 | 122,300 |
| 2015-06-09 | 0.26 | 0.28 | 0.28 | 0.26 | 0.00% | 2 | 20,000 | 5,400 |
| 2015-06-08 | 0.28 | 0.28 | 0.28 | 0.28 | +9.38% | 1 | 30,000 | 8,400 |
| 2015-06-01 | 0.256 | 0.256 | 0.256 | 0.256 | -8.57% | 1 | 10,000 | 2,560 |
| 2015-05-20 | 0.28 | 0.28 | 0.28 | 0.28 | -12.23% | 1 | 10,000 | 2,800 |
| 2015-05-19 | 0.319 | 0.319 | 0.319 | 0.319 | 0.00% | 2 | 110,000 | 35,090 |
| 2015-05-18 | 0.289 | 0.319 | 0.319 | 0.289 | +18.59% | 7 | 100,000 | 31,230 |
| 2015-04-28 | 0.269 | 0.269 | 0.269 | 0.269 | 0.00% | 1 | 20,000 | 5,380 |
| 2015-04-23 | 0.25 | 0.269 | 0.269 | 0.25 | +5.49% | 3 | 40,000 | 10,190 |
| 2015-04-08 | 0.253 | 0.255 | 0.255 | 0.253 | -8.93% | 2 | 40,000 | 10,140 |
| 2015-04-01 | 0.27 | 0.28 | 0.28 | 0.27 | +0.36% | 2 | 20,000 | 5,500 |
| 2015-03-31 | 0.279 | 0.279 | 0.279 | 0.279 | -2.11% | 1 | 10,000 | 2,790 |
| 2015-03-26 | 0.279 | 0.285 | 0.288 | 0.279 | +14.00% | 6 | 110,000 | 31,080 |
| 2015-03-25 | 0.252 | 0.25 | 0.252 | 0.25 | -0.40% | 3 | 30,000 | 7,530 |
| 2015-03-24 | 0.253 | 0.251 | 0.253 | 0.251 | -0.79% | 3 | 90,000 | 22,660 |
| 2015-03-23 | 0.253 | 0.253 | 0.253 | 0.253 | 0.00% | 2 | 40,000 | 10,120 |
| 2015-03-20 | 0.26 | 0.253 | 0.26 | 0.253 | -9.64% | 2 | 50,000 | 12,720 |
| 2015-03-19 | 0.28 | 0.28 | 0.28 | 0.28 | +7.69% | 5 | 50,000 | 14,000 |
| 2015-03-18 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 2 | 40,000 | 10,400 |
| 2015-03-16 | 0.299 | 0.265 | 0.299 | 0.261 | -3.28% | 4 | 60,000 | 16,120 |
| 2015-03-13 | 0.3 | 0.274 | 0.3 | 0.274 | -8.67% | 12 | 260,000 | 73,110 |
| 2015-03-12 | 0.288 | 0.3 | 0.3 | 0.288 | 0.00% | 6 | 60,000 | 17,450 |
| 2015-03-11 | 0.283 | 0.3 | 0.32 | 0.283 | -19.14% | 27 | 680,000 | 206,150 |
| 2015-03-10 | 0.25 | 0.371 | 0.45 | 0.25 | -12.71% | 13 | 560,000 | 186,580 |
| 2015-03-04 | 0.425 | 0.425 | 0.425 | 0.425 | +19.05% | 1 | 10,000 | 4,250 |
| 2015-01-29 | 0.357 | 0.357 | 0.357 | 0.357 | -3.25% | 1 | 80,000 | 28,560 |
| 2015-01-27 | 0.311 | 0.369 | 0.369 | 0.311 | -7.52% | 4 | 40,000 | 13,780 |
| 2015-01-26 | 0.31 | 0.399 | 0.399 | 0.31 | -7.21% | 5 | 160,000 | 50,490 |
| 2015-01-23 | 0.37 | 0.43 | 0.43 | 0.37 | +7.50% | 5 | 140,000 | 54,800 |
| 2015-01-21 | 0.4 | 0.4 | 0.4 | 0.4 | +14.29% | 1 | 10,000 | 4,000 |
| 2015-01-14 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 1 | 10,000 | 3,500 |
| 2015-01-05 | 0.4 | 0.4 | 0.4 | 0.4 | 0.00% | 1 | 10,000 | 4,000 |