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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 0.361 | 0.371 | 0.371 | 0.351 | -1.07% | 21 | 370,000 | 133,900 |
| 2017-12-28 | 0.354 | 0.375 | 0.381 | 0.354 | +5.04% | 16 | 260,000 | 96,710 |
| 2017-12-26 | 0.365 | 0.357 | 0.365 | 0.357 | -0.83% | 7 | 230,000 | 82,370 |
| 2017-12-25 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 1 | 20,000 | 7,200 |
| 2017-12-22 | 0.36 | 0.36 | 0.361 | 0.36 | -1.64% | 3 | 520,000 | 187,210 |
| 2017-12-20 | 0.36 | 0.366 | 0.366 | 0.36 | +1.67% | 2 | 20,000 | 7,260 |
| 2017-12-19 | 0.374 | 0.36 | 0.38 | 0.36 | -2.70% | 23 | 360,000 | 130,330 |
| 2017-12-18 | 0.391 | 0.37 | 0.391 | 0.37 | -2.63% | 28 | 2,450,000 | 909,810 |
| 2017-12-15 | 0.391 | 0.38 | 0.391 | 0.375 | -5.00% | 32 | 2,120,000 | 813,340 |
| 2017-12-14 | 0.402 | 0.4 | 0.402 | 0.4 | -3.38% | 3 | 380,000 | 152,070 |
| 2017-12-11 | 0.414 | 0.414 | 0.414 | 0.414 | +3.50% | 1 | 20,000 | 8,280 |
| 2017-12-06 | 0.4 | 0.4 | 0.4 | 0.4 | 0.00% | 1 | 10,000 | 4,000 |
| 2017-12-05 | 0.4 | 0.4 | 0.4 | 0.4 | 0.00% | 1 | 60,000 | 24,000 |
| 2017-12-04 | 0.405 | 0.4 | 0.414 | 0.4 | 0.00% | 5 | 60,000 | 24,370 |
| 2017-11-30 | 0.4 | 0.4 | 0.4 | 0.4 | 0.00% | 4 | 40,000 | 16,000 |
| 2017-11-29 | 0.407 | 0.4 | 0.407 | 0.4 | -2.44% | 2 | 100,000 | 40,070 |
| 2017-11-28 | 0.411 | 0.41 | 0.411 | 0.41 | -0.49% | 2 | 30,000 | 12,320 |
| 2017-11-24 | 0.42 | 0.412 | 0.42 | 0.412 | -2.37% | 2 | 80,000 | 33,360 |
| 2017-11-23 | 0.416 | 0.422 | 0.489 | 0.416 | +6.03% | 26 | 1,460,000 | 659,040 |
| 2017-11-21 | 0.398 | 0.398 | 0.398 | 0.398 | -0.50% | 1 | 10,000 | 3,980 |
| 2017-11-20 | 0.4 | 0.4 | 0.407 | 0.4 | 0.00% | 3 | 30,000 | 12,070 |
| 2017-11-17 | 0.4 | 0.4 | 0.4 | 0.4 | 0.00% | 1 | 10,000 | 4,000 |
| 2017-11-16 | 0.4 | 0.4 | 0.4 | 0.4 | +2.04% | 2 | 20,000 | 8,000 |
| 2017-11-15 | 0.392 | 0.392 | 0.392 | 0.392 | -2.00% | 1 | 10,000 | 3,920 |
| 2017-11-14 | 0.4 | 0.4 | 0.4 | 0.4 | -4.08% | 1 | 10,000 | 4,000 |
| 2017-11-10 | 0.417 | 0.417 | 0.417 | 0.417 | +0.72% | 1 | 20,000 | 8,340 |
| 2017-11-07 | 0.414 | 0.414 | 0.414 | 0.414 | +2.48% | 1 | 10,000 | 4,140 |
| 2017-11-01 | 0.404 | 0.404 | 0.404 | 0.404 | +1.00% | 1 | 10,000 | 4,040 |
| 2017-10-18 | 0.41 | 0.4 | 0.41 | 0.4 | -3.38% | 12 | 300,000 | 121,540 |
| 2017-10-09 | 0.414 | 0.414 | 0.414 | 0.414 | +2.22% | 5 | 80,000 | 33,120 |
| 2017-10-06 | 0.392 | 0.405 | 0.405 | 0.392 | -4.71% | 2 | 20,000 | 7,970 |
| 2017-10-05 | 0.425 | 0.425 | 0.425 | 0.425 | +0.95% | 2 | 60,000 | 25,500 |
| 2017-09-29 | 0.421 | 0.421 | 0.421 | 0.421 | +1.45% | 5 | 130,000 | 54,730 |
| 2017-09-28 | 0.408 | 0.415 | 0.415 | 0.343 | -5.25% | 21 | 680,000 | 270,980 |
| 2017-09-27 | 0.424 | 0.438 | 0.438 | 0.424 | +4.29% | 4 | 210,000 | 91,830 |
| 2017-09-26 | 0.42 | 0.42 | 0.42 | 0.42 | +3.70% | 4 | 70,000 | 29,400 |
| 2017-09-25 | 0.406 | 0.405 | 0.42 | 0.405 | 0.00% | 3 | 580,000 | 242,440 |
| 2017-09-18 | 0.423 | 0.405 | 0.423 | 0.405 | -0.74% | 2 | 50,000 | 20,430 |
| 2017-09-13 | 0.408 | 0.408 | 0.408 | 0.408 | 0.00% | 1 | 40,000 | 16,320 |
| 2017-09-06 | 0.408 | 0.408 | 0.408 | 0.408 | +0.74% | 1 | 10,000 | 4,080 |
| 2017-09-05 | 0.422 | 0.405 | 0.438 | 0.405 | 0.00% | 10 | 100,000 | 41,480 |
| 2017-08-29 | 0.405 | 0.405 | 0.405 | 0.405 | -2.41% | 1 | 40,000 | 16,200 |
| 2017-08-28 | 0.415 | 0.415 | 0.415 | 0.415 | +1.22% | 1 | 30,000 | 12,450 |
| 2017-08-25 | 0.41 | 0.41 | 0.41 | 0.41 | 0.00% | 2 | 20,000 | 8,200 |
| 2017-08-24 | 0.421 | 0.41 | 0.421 | 0.4 | +2.50% | 6 | 70,000 | 28,930 |
| 2017-08-18 | 0.4 | 0.4 | 0.4 | 0.4 | -5.44% | 1 | 10,000 | 4,000 |
| 2017-08-17 | 0.423 | 0.423 | 0.423 | 0.423 | +5.75% | 1 | 20,000 | 8,460 |
| 2017-08-16 | 0.401 | 0.4 | 0.401 | 0.4 | 0.00% | 4 | 160,000 | 64,080 |
| 2017-08-14 | 0.4 | 0.4 | 0.4 | 0.4 | 0.00% | 1 | 30,000 | 12,000 |
| 2017-08-10 | 0.4 | 0.4 | 0.4 | 0.4 | 0.00% | 2 | 20,000 | 8,000 |
| 2017-08-08 | 0.4 | 0.4 | 0.4 | 0.4 | -0.25% | 1 | 40,000 | 16,000 |
| 2017-08-07 | 0.4 | 0.401 | 0.401 | 0.4 | 0.00% | 4 | 210,000 | 84,040 |
| 2017-08-04 | 0.401 | 0.401 | 0.401 | 0.401 | -0.50% | 2 | 50,000 | 20,050 |
| 2017-08-02 | 0.403 | 0.403 | 0.403 | 0.403 | +1.77% | 4 | 140,000 | 56,420 |
| 2017-08-01 | 0.396 | 0.396 | 0.396 | 0.396 | +4.21% | 2 | 30,000 | 11,880 |
| 2017-07-28 | 0.385 | 0.38 | 0.385 | 0.38 | -5.24% | 5 | 90,000 | 34,370 |
| 2017-07-27 | 0.401 | 0.401 | 0.401 | 0.401 | -1.96% | 2 | 50,000 | 20,050 |
| 2017-07-26 | 0.396 | 0.409 | 0.409 | 0.396 | +4.87% | 7 | 90,000 | 35,970 |
| 2017-07-20 | 0.39 | 0.39 | 0.39 | 0.39 | +4.00% | 1 | 50,000 | 19,500 |
| 2017-07-19 | 0.375 | 0.375 | 0.375 | 0.375 | +1.35% | 1 | 10,000 | 3,750 |
| 2017-07-18 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 1 | 10,000 | 3,700 |
| 2017-07-14 | 0.369 | 0.38 | 0.38 | 0.369 | +5.56% | 4 | 60,000 | 22,390 |
| 2017-07-10 | 0.36 | 0.36 | 0.36 | 0.36 | -0.28% | 1 | 10,000 | 3,600 |
| 2017-07-07 | 0.355 | 0.361 | 0.361 | 0.355 | 0.00% | 2 | 20,000 | 7,160 |
| 2017-07-06 | 0.361 | 0.361 | 0.361 | 0.361 | -0.28% | 1 | 10,000 | 3,610 |
| 2017-07-04 | 0.363 | 0.362 | 0.363 | 0.362 | +0.56% | 3 | 30,000 | 10,880 |
| 2017-07-03 | 0.36 | 0.36 | 0.36 | 0.36 | +2.27% | 1 | 10,000 | 3,600 |
| 2017-06-20 | 0.357 | 0.352 | 0.357 | 0.352 | -1.95% | 4 | 60,000 | 21,360 |
| 2017-06-19 | 0.359 | 0.359 | 0.359 | 0.359 | -9.80% | 1 | 10,000 | 3,590 |
| 2017-06-15 | 0.387 | 0.398 | 0.423 | 0.387 | +6.99% | 3 | 30,000 | 12,080 |
| 2017-06-02 | 0.357 | 0.372 | 0.372 | 0.356 | -2.11% | 16 | 380,000 | 137,440 |
| 2017-05-31 | 0.39 | 0.38 | 0.39 | 0.38 | -1.81% | 4 | 150,000 | 57,900 |
| 2017-05-29 | 0.4 | 0.387 | 0.4 | 0.387 | -4.44% | 9 | 290,000 | 114,330 |
| 2017-05-26 | 0.423 | 0.405 | 0.423 | 0.401 | 0.00% | 4 | 50,000 | 20,390 |
| 2017-05-22 | 0.405 | 0.405 | 0.405 | 0.405 | -1.22% | 1 | 1,990,000 | 805,950 |
| 2017-05-18 | 0.41 | 0.41 | 0.41 | 0.41 | +1.23% | 2 | 4,270,000 | 1,750,700 |
| 2017-05-16 | 0.405 | 0.405 | 0.405 | 0.405 | -1.22% | 1 | 40,000 | 16,200 |
| 2017-05-15 | 0.41 | 0.41 | 0.41 | 0.41 | +1.74% | 1 | 40,000 | 16,400 |
| 2017-05-12 | 0.402 | 0.403 | 0.403 | 0.402 | +0.50% | 2 | 20,000 | 8,050 |
| 2017-05-10 | 0.42 | 0.401 | 0.42 | 0.401 | -8.45% | 2 | 20,000 | 8,210 |
| 2017-05-04 | 0.457 | 0.438 | 0.49 | 0.437 | +9.23% | 10 | 130,000 | 60,040 |
| 2017-05-03 | 0.41 | 0.401 | 0.438 | 0.399 | -3.61% | 6 | 130,000 | 55,760 |
| 2017-04-27 | 0.416 | 0.416 | 0.416 | 0.416 | +0.24% | 1 | 10,000 | 4,160 |
| 2017-04-25 | 0.415 | 0.415 | 0.415 | 0.415 | 0.00% | 1 | 200,000 | 83,000 |
| 2017-04-24 | 0.412 | 0.415 | 0.415 | 0.412 | 0.00% | 3 | 60,000 | 24,860 |
| 2017-04-21 | 0.399 | 0.415 | 0.415 | 0.395 | -1.89% | 4 | 80,000 | 32,630 |
| 2017-04-20 | 0.423 | 0.423 | 0.423 | 0.423 | +1.93% | 1 | 10,000 | 4,230 |
| 2017-04-19 | 0.401 | 0.415 | 0.44 | 0.383 | -5.47% | 33 | 1,380,000 | 565,980 |
| 2017-04-18 | 0.42 | 0.439 | 0.439 | 0.42 | +7.07% | 4 | 40,000 | 17,290 |
| 2017-04-13 | 0.41 | 0.41 | 0.41 | 0.41 | -4.21% | 2 | 40,000 | 16,400 |
| 2017-04-11 | 0.428 | 0.428 | 0.428 | 0.428 | +2.39% | 2 | 160,000 | 68,480 |
| 2017-04-10 | 0.432 | 0.418 | 0.432 | 0.418 | -7.52% | 2 | 20,000 | 8,500 |
| 2017-04-06 | 0.438 | 0.452 | 0.452 | 0.438 | +5.61% | 2 | 20,000 | 8,900 |
| 2017-04-05 | 0.428 | 0.428 | 0.428 | 0.428 | 0.00% | 1 | 10,000 | 4,280 |
| 2017-04-04 | 0.428 | 0.428 | 0.428 | 0.428 | 0.00% | 2 | 50,000 | 21,400 |
| 2017-04-03 | 0.444 | 0.428 | 0.444 | 0.428 | -0.23% | 4 | 220,000 | 94,340 |
| 2017-03-31 | 0.428 | 0.429 | 0.429 | 0.396 | +0.23% | 7 | 340,000 | 142,170 |
| 2017-03-27 | 0.421 | 0.428 | 0.428 | 0.421 | 0.00% | 4 | 60,000 | 25,580 |
| 2017-03-20 | 0.428 | 0.428 | 0.428 | 0.428 | +3.13% | 2 | 110,000 | 47,080 |
| 2017-03-16 | 0.415 | 0.415 | 0.415 | 0.415 | 0.00% | 1 | 90,000 | 37,350 |
| 2017-03-15 | 0.421 | 0.415 | 0.421 | 0.415 | -5.03% | 4 | 170,000 | 70,670 |
| 2017-03-14 | 0.428 | 0.437 | 0.437 | 0.428 | +7.90% | 2 | 30,000 | 13,020 |
| 2017-03-13 | 0.405 | 0.405 | 0.405 | 0.405 | -2.41% | 2 | 340,000 | 137,700 |
| 2017-03-10 | 0.405 | 0.415 | 0.415 | 0.405 | 0.00% | 3 | 530,000 | 218,650 |
| 2017-03-09 | 0.423 | 0.415 | 0.423 | 0.396 | -2.35% | 22 | 2,640,000 | 1,095,610 |
| 2017-03-07 | 0.425 | 0.425 | 0.425 | 0.425 | -1.16% | 2 | 20,000 | 8,500 |
| 2017-03-06 | 0.431 | 0.43 | 0.431 | 0.425 | -0.23% | 4 | 610,000 | 261,810 |
| 2017-03-03 | 0.431 | 0.431 | 0.431 | 0.431 | 0.00% | 1 | 20,000 | 8,620 |
| 2017-02-28 | 0.442 | 0.431 | 0.442 | 0.431 | -2.93% | 9 | 390,000 | 171,650 |
| 2017-02-27 | 0.444 | 0.444 | 0.444 | 0.444 | -3.48% | 1 | 100,000 | 44,400 |
| 2017-02-24 | 0.459 | 0.46 | 0.46 | 0.459 | +2.22% | 2 | 20,000 | 9,190 |
| 2017-02-21 | 0.442 | 0.45 | 0.46 | 0.442 | -2.17% | 15 | 2,480,000 | 1,113,360 |
| 2017-02-20 | 0.454 | 0.46 | 0.46 | 0.454 | +4.55% | 2 | 20,000 | 9,140 |
| 2017-02-17 | 0.445 | 0.44 | 0.445 | 0.44 | -4.14% | 4 | 270,000 | 118,890 |
| 2017-02-16 | 0.445 | 0.459 | 0.459 | 0.445 | +0.22% | 3 | 30,000 | 13,580 |
| 2017-02-15 | 0.458 | 0.458 | 0.458 | 0.458 | +2.23% | 5 | 90,000 | 41,220 |
| 2017-02-14 | 0.447 | 0.448 | 0.448 | 0.447 | +0.90% | 2 | 90,000 | 40,240 |
| 2017-02-13 | 0.44 | 0.444 | 0.444 | 0.42 | +0.91% | 9 | 130,000 | 56,390 |
| 2017-02-10 | 0.47 | 0.44 | 0.47 | 0.44 | -5.98% | 7 | 80,000 | 36,090 |
| 2017-02-08 | 0.461 | 0.468 | 0.468 | 0.461 | +1.74% | 4 | 60,000 | 27,730 |
| 2017-02-06 | 0.462 | 0.46 | 0.481 | 0.46 | -4.56% | 7 | 70,000 | 32,830 |
| 2017-02-03 | 0.466 | 0.482 | 0.482 | 0.431 | +1.05% | 12 | 130,000 | 59,930 |
| 2017-02-01 | 0.474 | 0.477 | 0.477 | 0.474 | 0.00% | 3 | 30,000 | 14,280 |
| 2017-01-31 | 0.462 | 0.477 | 0.477 | 0.462 | +1.71% | 3 | 30,000 | 14,130 |
| 2017-01-30 | 0.469 | 0.469 | 0.469 | 0.469 | +0.21% | 1 | 10,000 | 4,690 |
| 2017-01-27 | 0.468 | 0.468 | 0.468 | 0.468 | +2.41% | 1 | 10,000 | 4,680 |
| 2017-01-26 | 0.45 | 0.457 | 0.464 | 0.45 | +0.66% | 5 | 90,000 | 40,870 |
| 2017-01-24 | 0.446 | 0.454 | 0.454 | 0.446 | +3.18% | 6 | 60,000 | 26,960 |
| 2017-01-23 | 0.44 | 0.44 | 0.441 | 0.44 | -2.65% | 6 | 370,000 | 162,820 |
| 2017-01-20 | 0.45 | 0.452 | 0.452 | 0.44 | +1.12% | 10 | 1,850,000 | 830,980 |
| 2017-01-18 | 0.456 | 0.447 | 0.457 | 0.447 | -1.32% | 5 | 70,000 | 31,550 |
| 2017-01-13 | 0.457 | 0.453 | 0.457 | 0.431 | -3.00% | 6 | 200,000 | 89,020 |
| 2017-01-11 | 0.476 | 0.467 | 0.476 | 0.449 | -5.85% | 10 | 120,000 | 55,600 |
| 2017-01-10 | 0.496 | 0.496 | 0.496 | 0.496 | +3.55% | 5 | 190,000 | 94,240 |
| 2017-01-09 | 0.495 | 0.479 | 0.495 | 0.471 | +5.27% | 10 | 290,000 | 141,960 |
| 2017-01-06 | 0.462 | 0.455 | 0.468 | 0.455 | -8.82% | 10 | 130,000 | 59,840 |
| 2017-01-05 | 0.49 | 0.499 | 0.499 | 0.4 | 0.00% | 18 | 380,000 | 178,430 |
| 2017-01-04 | 0.494 | 0.499 | 0.499 | 0.494 | +3.96% | 2 | 60,000 | 29,890 |
| 2017-01-03 | 0.476 | 0.48 | 0.499 | 0.476 | 0.00% | 7 | 140,000 | 69,010 |