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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-26 | 0.332 | 0.32 | 0.332 | 0.3 | -5.88% | 9 | 90,000 | 27,960 |
| 2018-12-24 | 0.32 | 0.34 | 0.34 | 0.32 | +1.19% | 2 | 20,000 | 6,600 |
| 2018-12-19 | 0.336 | 0.336 | 0.336 | 0.336 | +1.82% | 1 | 10,000 | 3,360 |
| 2018-12-06 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | 1 | 50,000 | 16,500 |
| 2018-12-04 | 0.32 | 0.332 | 0.332 | 0.32 | -2.35% | 5 | 50,000 | 16,320 |
| 2018-12-03 | 0.34 | 0.34 | 0.34 | 0.34 | -1.73% | 2 | 260,000 | 88,400 |
| 2018-11-27 | 0.342 | 0.346 | 0.346 | 0.342 | -0.57% | 3 | 70,000 | 23,980 |
| 2018-11-26 | 0.348 | 0.348 | 0.348 | 0.348 | 0.00% | 1 | 10,000 | 3,480 |
| 2018-11-23 | 0.364 | 0.348 | 0.364 | 0.314 | +1.16% | 7 | 80,000 | 27,140 |
| 2018-11-22 | 0.344 | 0.344 | 0.344 | 0.344 | +1.18% | 1 | 10,000 | 3,440 |
| 2018-11-14 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 3 | 170,000 | 57,800 |
| 2018-11-13 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 1 | 10,000 | 3,400 |
| 2018-11-12 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 1 | 130,000 | 44,200 |
| 2018-11-06 | 0.34 | 0.34 | 0.34 | 0.34 | +0.59% | 4 | 70,000 | 23,800 |
| 2018-11-02 | 0.308 | 0.338 | 0.338 | 0.306 | +9.03% | 18 | 320,000 | 104,420 |
| 2018-11-01 | 0.312 | 0.31 | 0.312 | 0.31 | -1.27% | 5 | 80,000 | 24,860 |
| 2018-10-29 | 0.314 | 0.314 | 0.314 | 0.314 | +1.95% | 1 | 10,000 | 3,140 |
| 2018-10-26 | 0.308 | 0.308 | 0.308 | 0.308 | -1.91% | 1 | 10,000 | 3,080 |
| 2018-10-22 | 0.314 | 0.314 | 0.314 | 0.314 | -1.88% | 1 | 10,000 | 3,140 |
| 2018-10-19 | 0.318 | 0.32 | 0.326 | 0.318 | +2.56% | 4 | 40,000 | 12,880 |
| 2018-10-16 | 0.316 | 0.312 | 0.32 | 0.282 | -5.45% | 31 | 470,000 | 138,860 |
| 2018-10-09 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 1 | 10,000 | 3,300 |
| 2018-10-04 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 1 | 10,000 | 3,300 |
| 2018-10-03 | 0.33 | 0.33 | 0.334 | 0.318 | +2.48% | 19 | 2,410,000 | 772,500 |
| 2018-09-24 | 0.322 | 0.322 | 0.322 | 0.322 | -3.01% | 1 | 80,000 | 25,760 |
| 2018-09-21 | 0.332 | 0.332 | 0.332 | 0.332 | 0.00% | 1 | 20,000 | 6,640 |
| 2018-09-19 | 0.33 | 0.332 | 0.332 | 0.33 | +0.61% | 3 | 30,000 | 9,920 |
| 2018-09-06 | 0.322 | 0.33 | 0.33 | 0.322 | -1.20% | 2 | 20,000 | 6,520 |
| 2018-08-31 | 0.324 | 0.334 | 0.334 | 0.322 | -1.76% | 5 | 50,000 | 16,480 |
| 2018-08-29 | 0.34 | 0.34 | 0.34 | 0.34 | -1.73% | 1 | 10,000 | 3,400 |
| 2018-08-27 | 0.328 | 0.346 | 0.346 | 0.328 | +3.59% | 9 | 130,000 | 44,100 |
| 2018-08-24 | 0.326 | 0.334 | 0.334 | 0.316 | +5.70% | 19 | 240,000 | 78,840 |
| 2018-08-23 | 0.316 | 0.316 | 0.316 | 0.316 | +0.64% | 1 | 160,000 | 50,560 |
| 2018-08-17 | 0.314 | 0.314 | 0.314 | 0.314 | -1.88% | 1 | 60,000 | 18,840 |
| 2018-08-14 | 0.32 | 0.32 | 0.32 | 0.32 | -0.62% | 1 | 100,000 | 32,000 |
| 2018-08-13 | 0.322 | 0.322 | 0.322 | 0.322 | +1.90% | 1 | 10,000 | 3,220 |
| 2018-08-10 | 0.312 | 0.316 | 0.316 | 0.312 | -2.47% | 2 | 20,000 | 6,280 |
| 2018-08-07 | 0.322 | 0.324 | 0.324 | 0.286 | -2.99% | 7 | 80,000 | 24,980 |
| 2018-08-06 | 0.332 | 0.334 | 0.334 | 0.332 | 0.00% | 3 | 60,000 | 19,980 |
| 2018-08-03 | 0.334 | 0.334 | 0.334 | 0.334 | 0.00% | 3 | 70,000 | 23,380 |
| 2018-08-01 | 0.324 | 0.334 | 0.334 | 0.324 | -1.18% | 2 | 20,000 | 6,580 |
| 2018-07-27 | 0.329 | 0.338 | 0.338 | 0.329 | 0.00% | 4 | 40,000 | 13,340 |
| 2018-07-25 | 0.332 | 0.338 | 0.338 | 0.33 | +5.63% | 12 | 260,000 | 87,050 |
| 2018-07-16 | 0.32 | 0.32 | 0.32 | 0.32 | +1.27% | 1 | 10,000 | 3,200 |
| 2018-07-13 | 0.312 | 0.316 | 0.316 | 0.312 | -3.95% | 3 | 30,000 | 9,400 |
| 2018-07-12 | 0.333 | 0.329 | 0.333 | 0.329 | +2.81% | 2 | 20,000 | 6,620 |
| 2018-07-06 | 0.315 | 0.32 | 0.32 | 0.315 | -2.14% | 4 | 60,000 | 19,140 |
| 2018-07-04 | 0.327 | 0.327 | 0.327 | 0.327 | +2.19% | 1 | 10,000 | 3,270 |
| 2018-07-03 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 2 | 60,000 | 19,200 |
| 2018-07-02 | 0.317 | 0.32 | 0.329 | 0.317 | +0.31% | 3 | 30,000 | 9,660 |
| 2018-06-26 | 0.319 | 0.319 | 0.319 | 0.319 | +2.24% | 1 | 10,000 | 3,190 |
| 2018-06-25 | 0.312 | 0.312 | 0.312 | 0.312 | -5.17% | 1 | 10,000 | 3,120 |
| 2018-06-20 | 0.329 | 0.329 | 0.329 | 0.329 | -0.60% | 1 | 10,000 | 3,290 |
| 2018-06-11 | 0.331 | 0.331 | 0.331 | 0.331 | +0.30% | 1 | 10,000 | 3,310 |
| 2018-06-07 | 0.33 | 0.33 | 0.33 | 0.33 | +4.76% | 1 | 10,000 | 3,300 |
| 2018-06-04 | 0.309 | 0.315 | 0.315 | 0.309 | -1.25% | 5 | 140,000 | 43,320 |
| 2018-06-01 | 0.319 | 0.319 | 0.319 | 0.319 | -0.31% | 5 | 60,000 | 19,140 |
| 2018-05-30 | 0.312 | 0.32 | 0.32 | 0.309 | -0.93% | 5 | 90,000 | 28,020 |
| 2018-05-23 | 0.323 | 0.323 | 0.323 | 0.323 | +0.62% | 1 | 10,000 | 3,230 |
| 2018-05-22 | 0.322 | 0.321 | 0.322 | 0.321 | -4.18% | 4 | 50,000 | 16,080 |
| 2018-05-17 | 0.335 | 0.335 | 0.335 | 0.335 | +1.52% | 1 | 10,000 | 3,350 |
| 2018-05-15 | 0.334 | 0.33 | 0.334 | 0.33 | -2.37% | 2 | 20,000 | 6,640 |
| 2018-05-10 | 0.321 | 0.338 | 0.338 | 0.318 | +1.50% | 13 | 450,000 | 143,980 |
| 2018-05-07 | 0.333 | 0.333 | 0.333 | 0.333 | 0.00% | 1 | 10,000 | 3,330 |
| 2018-05-04 | 0.338 | 0.333 | 0.338 | 0.325 | -5.93% | 26 | 630,000 | 207,700 |
| 2018-04-30 | 0.354 | 0.354 | 0.354 | 0.354 | +2.61% | 1 | 10,000 | 3,540 |
| 2018-04-28 | 0.347 | 0.345 | 0.35 | 0.335 | +3.60% | 11 | 150,000 | 51,450 |
| 2018-04-27 | 0.335 | 0.333 | 0.335 | 0.333 | -1.77% | 6 | 60,000 | 20,030 |
| 2018-04-26 | 0.341 | 0.339 | 0.341 | 0.339 | -0.59% | 3 | 30,000 | 10,200 |
| 2018-04-25 | 0.341 | 0.341 | 0.341 | 0.341 | +0.29% | 1 | 10,000 | 3,410 |
| 2018-04-24 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 2 | 20,000 | 6,800 |
| 2018-04-20 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 1 | 10,000 | 3,400 |
| 2018-04-19 | 0.34 | 0.34 | 0.34 | 0.34 | +0.29% | 2 | 20,000 | 6,800 |
| 2018-04-18 | 0.339 | 0.339 | 0.339 | 0.339 | +0.30% | 1 | 10,000 | 3,390 |
| 2018-04-17 | 0.339 | 0.338 | 0.339 | 0.338 | 0.00% | 3 | 30,000 | 10,150 |
| 2018-04-16 | 0.343 | 0.338 | 0.348 | 0.335 | -1.74% | 11 | 140,000 | 47,380 |
| 2018-04-13 | 0.344 | 0.344 | 0.344 | 0.344 | +0.29% | 3 | 30,000 | 10,320 |
| 2018-04-12 | 0.343 | 0.343 | 0.343 | 0.342 | +0.29% | 3 | 30,000 | 10,280 |
| 2018-04-11 | 0.35 | 0.342 | 0.35 | 0.342 | -1.16% | 2 | 20,000 | 6,920 |
| 2018-04-10 | 0.349 | 0.346 | 0.35 | 0.346 | +0.29% | 3 | 110,000 | 38,450 |
| 2018-04-09 | 0.346 | 0.345 | 0.35 | 0.345 | -3.90% | 6 | 3,870,000 | 1,335,230 |
| 2018-04-05 | 0.359 | 0.359 | 0.359 | 0.359 | +3.46% | 1 | 10,000 | 3,590 |
| 2018-03-30 | 0.347 | 0.347 | 0.347 | 0.347 | -3.07% | 1 | 10,000 | 3,470 |
| 2018-03-29 | 0.358 | 0.358 | 0.358 | 0.358 | +1.13% | 1 | 10,000 | 3,580 |
| 2018-03-20 | 0.354 | 0.354 | 0.354 | 0.354 | -1.39% | 1 | 10,000 | 3,540 |
| 2018-03-16 | 0.353 | 0.359 | 0.359 | 0.353 | +1.70% | 4 | 70,000 | 24,820 |
| 2018-03-15 | 0.356 | 0.353 | 0.356 | 0.353 | -1.94% | 3 | 90,000 | 31,820 |
| 2018-03-14 | 0.36 | 0.36 | 0.36 | 0.36 | +0.28% | 1 | 10,000 | 3,600 |
| 2018-03-13 | 0.359 | 0.359 | 0.359 | 0.359 | -0.28% | 1 | 10,000 | 3,590 |
| 2018-03-12 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 1 | 10,000 | 3,600 |
| 2018-03-07 | 0.36 | 0.36 | 0.36 | 0.36 | -0.83% | 1 | 10,000 | 3,600 |
| 2018-03-06 | 0.363 | 0.363 | 0.365 | 0.363 | 0.00% | 4 | 40,000 | 14,540 |
| 2018-03-05 | 0.363 | 0.363 | 0.368 | 0.345 | +1.97% | 10 | 160,000 | 57,210 |
| 2018-03-01 | 0.365 | 0.356 | 0.365 | 0.356 | -3.78% | 9 | 90,000 | 32,330 |
| 2018-02-28 | 0.37 | 0.37 | 0.37 | 0.37 | +0.54% | 1 | 10,000 | 3,700 |
| 2018-02-27 | 0.366 | 0.368 | 0.368 | 0.365 | -0.54% | 12 | 120,000 | 43,980 |
| 2018-02-26 | 0.37 | 0.37 | 0.37 | 0.37 | +1.37% | 2 | 20,000 | 7,400 |
| 2018-02-22 | 0.365 | 0.365 | 0.374 | 0.359 | -1.35% | 19 | 760,000 | 274,340 |
| 2018-02-21 | 0.37 | 0.37 | 0.37 | 0.37 | +2.49% | 10 | 120,000 | 44,400 |
| 2018-02-20 | 0.361 | 0.361 | 0.361 | 0.361 | 0.00% | 1 | 70,000 | 25,270 |
| 2018-02-19 | 0.37 | 0.361 | 0.37 | 0.361 | -1.90% | 4 | 70,000 | 25,520 |
| 2018-02-14 | 0.368 | 0.368 | 0.368 | 0.368 | +1.66% | 1 | 10,000 | 3,680 |
| 2018-02-13 | 0.365 | 0.362 | 0.365 | 0.362 | -2.16% | 3 | 80,000 | 29,000 |
| 2018-02-12 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | 2 | 20,000 | 7,400 |
| 2018-02-05 | 0.377 | 0.372 | 0.377 | 0.372 | -1.06% | 3 | 30,000 | 11,210 |
| 2018-02-02 | 0.376 | 0.376 | 0.376 | 0.376 | -2.08% | 2 | 40,000 | 15,040 |
| 2018-01-24 | 0.384 | 0.384 | 0.384 | 0.384 | +0.26% | 1 | 10,000 | 3,840 |
| 2018-01-22 | 0.383 | 0.383 | 0.383 | 0.383 | +1.32% | 1 | 10,000 | 3,830 |
| 2018-01-19 | 0.379 | 0.378 | 0.382 | 0.378 | -0.53% | 8 | 80,000 | 30,410 |
| 2018-01-18 | 0.383 | 0.38 | 0.383 | 0.38 | +0.53% | 4 | 40,000 | 15,230 |
| 2018-01-16 | 0.37 | 0.378 | 0.378 | 0.37 | -0.26% | 2 | 40,000 | 14,880 |
| 2018-01-15 | 0.377 | 0.379 | 0.379 | 0.377 | +0.80% | 6 | 150,000 | 56,690 |
| 2018-01-12 | 0.371 | 0.376 | 0.376 | 0.355 | +0.80% | 12 | 160,000 | 59,320 |
| 2018-01-10 | 0.373 | 0.373 | 0.373 | 0.373 | -0.27% | 1 | 10,000 | 3,730 |
| 2018-01-09 | 0.374 | 0.374 | 0.374 | 0.374 | -2.60% | 1 | 10,000 | 3,740 |
| 2018-01-04 | 0.38 | 0.384 | 0.384 | 0.38 | +1.05% | 3 | 30,000 | 11,480 |
| 2018-01-03 | 0.381 | 0.38 | 0.381 | 0.375 | 0.00% | 5 | 50,000 | 18,960 |