ТРК (Томская распределительная компания)
TORSP
0.58 ₽ -2.03% ↓История котировок TORSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 0.592 | 0.58 | 0.592 | 0.571 | -2.03% | 27 | 550,000 | 319,030 |
| 2026-06-01 | 0.602 | 0.592 | 0.615 | 0.584 | -1.82% | 65 | 1,880,000 | 1,127,800 |
| 2026-05-29 | 0.588 | 0.603 | 0.613 | 0.584 | +1.17% | 49 | 2,170,000 | 1,289,120 |
| 2026-05-28 | 0.57 | 0.596 | 0.597 | 0.562 | +4.20% | 58 | 3,420,000 | 1,957,150 |
| 2026-05-27 | 0.574 | 0.572 | 0.576 | 0.569 | -0.52% | 20 | 430,000 | 245,990 |
| 2026-05-26 | 0.576 | 0.575 | 0.587 | 0.565 | -0.69% | 42 | 850,000 | 488,080 |
| 2026-05-25 | 0.584 | 0.579 | 0.607 | 0.564 | -1.19% | 162 | 8,570,000 | 5,060,450 |
| 2026-05-22 | 0.614 | 0.586 | 0.648 | 0.565 | -4.25% | 414 | 12,600,000 | 7,590,100 |
| 2026-05-21 | 0.616 | 0.612 | 0.623 | 0.611 | -2.24% | 34 | 620,000 | 381,020 |
| 2026-05-20 | 0.638 | 0.626 | 0.638 | 0.6 | -2.49% | 110 | 4,190,000 | 2,597,110 |
| 2026-05-19 | 0.662 | 0.642 | 0.662 | 0.628 | -4.04% | 148 | 3,940,000 | 2,550,410 |
| 2026-05-18 | 0.664 | 0.669 | 0.73 | 0.661 | +1.83% | 228 | 11,070,000 | 7,720,730 |
| 2026-05-15 | 0.658 | 0.657 | 0.749 | 0.63 | +2.18% | 513 | 22,090,000 | 14,947,980 |
| 2026-05-14 | 0.682 | 0.643 | 0.682 | 0.615 | -2.13% | 125 | 5,530,000 | 3,594,710 |
| 2026-05-13 | 0.658 | 0.657 | 0.665 | 0.605 | -0.15% | 142 | 6,040,000 | 3,838,550 |
| 2026-05-12 | 0.766 | 0.658 | 0.766 | 0.643 | -5.46% | 466 | 13,360,000 | 9,521,450 |
| 2026-05-11 | 0.696 | 0.696 | 0.696 | 0.696 | +9.95% | 40 | 880,000 | 612,480 |
| 2026-05-08 | 0.518 | 0.633 | 0.633 | 0.515 | +21.97% | 341 | 16,180,000 | 9,603,020 |
| 2026-05-07 | 0.508 | 0.519 | 0.519 | 0.5 | +2.57% | 36 | 1,320,000 | 677,620 |
| 2026-05-06 | 0.505 | 0.506 | 0.506 | 0.503 | +1.00% | 9 | 100,000 | 50,480 |
| 2026-05-05 | 0.503 | 0.501 | 0.509 | 0.501 | +0.20% | 11 | 120,000 | 60,530 |
| 2026-05-04 | 0.496 | 0.5 | 0.514 | 0.492 | -0.60% | 31 | 430,000 | 214,730 |
| 2026-04-30 | 0.504 | 0.503 | 0.505 | 0.494 | -0.20% | 21 | 370,000 | 184,610 |
| 2026-04-29 | 0.495 | 0.504 | 0.515 | 0.49 | +0.60% | 39 | 1,690,000 | 845,900 |
| 2026-04-28 | 0.51 | 0.501 | 0.51 | 0.488 | -1.76% | 43 | 1,350,000 | 671,280 |
| 2026-04-27 | 0.516 | 0.51 | 0.522 | 0.507 | -0.97% | 16 | 250,000 | 128,710 |
| 2026-04-24 | 0.512 | 0.515 | 0.519 | 0.508 | -0.19% | 10 | 130,000 | 66,590 |
| 2026-04-23 | 0.517 | 0.516 | 0.534 | 0.508 | +0.98% | 48 | 2,450,000 | 1,261,490 |
| 2026-04-22 | 0.507 | 0.511 | 0.515 | 0.507 | +0.79% | 14 | 190,000 | 97,100 |
| 2026-04-21 | 0.499 | 0.507 | 0.512 | 0.496 | +1.00% | 20 | 250,000 | 126,120 |
| 2026-04-20 | 0.51 | 0.502 | 0.515 | 0.498 | -1.38% | 44 | 790,000 | 399,260 |
| 2026-04-17 | 0.5 | 0.509 | 0.513 | 0.498 | +1.80% | 31 | 520,000 | 264,020 |
| 2026-04-16 | 0.499 | 0.5 | 0.535 | 0.497 | +1.01% | 134 | 3,730,000 | 1,910,860 |
| 2026-04-15 | 0.486 | 0.495 | 0.5 | 0.486 | +1.64% | 15 | 390,000 | 193,050 |
| 2026-04-14 | 0.487 | 0.487 | 0.499 | 0.487 | +0.21% | 21 | 260,000 | 127,520 |
| 2026-04-13 | 0.493 | 0.486 | 0.501 | 0.483 | -1.82% | 46 | 610,000 | 300,030 |
| 2026-04-10 | 0.509 | 0.495 | 0.509 | 0.473 | -1.79% | 43 | 840,000 | 412,540 |
| 2026-04-09 | 0.519 | 0.504 | 0.519 | 0.502 | -2.89% | 25 | 300,000 | 152,390 |
| 2026-04-08 | 0.517 | 0.519 | 0.519 | 0.513 | +1.17% | 17 | 430,000 | 221,740 |
| 2026-04-07 | 0.515 | 0.513 | 0.52 | 0.508 | +0.59% | 59 | 1,410,000 | 725,800 |
| 2026-04-06 | 0.512 | 0.51 | 0.515 | 0.504 | +1.39% | 36 | 960,000 | 488,450 |
| 2026-04-03 | 0.507 | 0.503 | 0.513 | 0.503 | -0.98% | 11 | 1,660,000 | 840,330 |
| 2026-04-02 | 0.509 | 0.508 | 0.514 | 0.507 | -0.97% | 22 | 420,000 | 213,680 |
| 2026-04-01 | 0.505 | 0.513 | 0.52 | 0.502 | +0.79% | 25 | 340,000 | 173,700 |
| 2026-03-31 | 0.508 | 0.509 | 0.512 | 0.496 | +0.20% | 35 | 740,000 | 376,000 |
| 2026-03-30 | 0.5 | 0.508 | 0.508 | 0.498 | +1.80% | 21 | 340,000 | 171,190 |
| 2026-03-27 | 0.499 | 0.499 | 0.5 | 0.495 | +0.81% | 13 | 170,000 | 84,540 |
| 2026-03-26 | 0.496 | 0.495 | 0.518 | 0.495 | -0.60% | 62 | 2,100,000 | 1,055,090 |
| 2026-03-25 | 0.488 | 0.498 | 0.501 | 0.488 | +1.84% | 18 | 530,000 | 263,340 |
| 2026-03-24 | 0.488 | 0.489 | 0.496 | 0.487 | +0.20% | 19 | 680,000 | 334,440 |
| 2026-03-23 | 0.491 | 0.488 | 0.509 | 0.485 | -1.21% | 101 | 2,740,000 | 1,355,600 |
| 2026-03-20 | 0.504 | 0.494 | 0.54 | 0.481 | -1.98% | 204 | 5,870,000 | 2,985,080 |
| 2026-03-19 | 0.505 | 0.504 | 0.55 | 0.5 | -0.40% | 229 | 5,320,000 | 2,738,570 |
| 2026-03-18 | 0.493 | 0.506 | 0.579 | 0.493 | +2.64% | 468 | 10,600,000 | 5,673,360 |
| 2026-03-17 | 0.49 | 0.493 | 0.501 | 0.483 | 0.00% | 66 | 2,960,000 | 1,455,250 |
| 2026-03-16 | 0.487 | 0.493 | 0.495 | 0.483 | +0.82% | 42 | 620,000 | 303,730 |
| 2026-03-13 | 0.488 | 0.489 | 0.49 | 0.483 | +0.20% | 21 | 350,000 | 170,300 |
| 2026-03-12 | 0.492 | 0.488 | 0.493 | 0.488 | -0.20% | 9 | 200,000 | 97,860 |
| 2026-03-11 | 0.495 | 0.489 | 0.495 | 0.488 | -0.81% | 9 | 130,000 | 63,650 |
| 2026-03-10 | 0.479 | 0.493 | 0.496 | 0.476 | +1.02% | 33 | 760,000 | 369,040 |
| 2026-03-09 | 0.49 | 0.488 | 0.49 | 0.478 | -0.81% | 32 | 510,000 | 245,780 |
| 2026-03-06 | 0.498 | 0.492 | 0.501 | 0.484 | -2.38% | 27 | 1,520,000 | 753,490 |
| 2026-03-05 | 0.5 | 0.504 | 0.504 | 0.495 | +0.60% | 9 | 140,000 | 70,050 |
| 2026-03-04 | 0.488 | 0.501 | 0.504 | 0.488 | +2.04% | 33 | 670,000 | 332,980 |
| 2026-03-03 | 0.514 | 0.491 | 0.514 | 0.48 | -4.29% | 128 | 3,280,000 | 1,608,300 |
| 2026-03-02 | 0.523 | 0.513 | 0.531 | 0.513 | -2.47% | 48 | 740,000 | 384,320 |
| 2026-02-27 | 0.521 | 0.526 | 0.53 | 0.519 | +0.57% | 13 | 220,000 | 115,180 |
| 2026-02-26 | 0.524 | 0.523 | 0.525 | 0.519 | +0.58% | 16 | 250,000 | 130,260 |
| 2026-02-25 | 0.525 | 0.52 | 0.529 | 0.51 | -0.57% | 58 | 1,510,000 | 787,360 |
| 2026-02-24 | 0.537 | 0.523 | 0.537 | 0.513 | -2.61% | 106 | 2,950,000 | 1,547,780 |
| 2026-02-20 | 0.542 | 0.537 | 0.55 | 0.53 | -0.37% | 30 | 990,000 | 529,650 |
| 2026-02-19 | 0.551 | 0.539 | 0.562 | 0.537 | -1.28% | 37 | 690,000 | 376,880 |
| 2026-02-18 | 0.544 | 0.546 | 0.546 | 0.532 | -0.18% | 22 | 390,000 | 210,740 |
| 2026-02-17 | 0.543 | 0.547 | 0.555 | 0.539 | 0.00% | 25 | 750,000 | 411,880 |
| 2026-02-16 | 0.554 | 0.547 | 0.554 | 0.533 | -0.36% | 49 | 2,860,000 | 1,550,910 |
| 2026-02-13 | 0.566 | 0.549 | 0.566 | 0.548 | -3.00% | 41 | 1,070,000 | 593,120 |
| 2026-02-12 | 0.541 | 0.566 | 0.569 | 0.541 | +4.43% | 83 | 2,330,000 | 1,307,640 |
| 2026-02-11 | 0.529 | 0.542 | 0.542 | 0.527 | +3.24% | 18 | 600,000 | 318,490 |
| 2026-02-10 | 0.542 | 0.525 | 0.542 | 0.518 | -3.49% | 58 | 1,410,000 | 753,160 |
| 2026-02-09 | 0.555 | 0.544 | 0.565 | 0.544 | -1.81% | 34 | 1,560,000 | 869,470 |
| 2026-02-06 | 0.569 | 0.554 | 0.569 | 0.542 | +0.18% | 38 | 800,000 | 442,030 |
| 2026-02-05 | 0.552 | 0.553 | 0.57 | 0.529 | +0.91% | 113 | 3,490,000 | 1,927,880 |
| 2026-02-04 | 0.542 | 0.548 | 0.586 | 0.542 | +3.59% | 459 | 14,420,000 | 8,178,140 |
| 2026-02-03 | 0.525 | 0.529 | 0.587 | 0.524 | +0.95% | 612 | 18,740,000 | 10,269,380 |
| 2026-02-02 | 0.514 | 0.524 | 0.524 | 0.497 | +2.14% | 78 | 2,700,000 | 1,390,910 |
| 2026-01-30 | 0.52 | 0.513 | 0.526 | 0.506 | 0.00% | 57 | 1,410,000 | 725,190 |
| 2026-01-29 | 0.515 | 0.513 | 0.529 | 0.513 | -0.97% | 32 | 520,000 | 271,250 |
| 2026-01-28 | 0.519 | 0.518 | 0.529 | 0.513 | +0.58% | 21 | 570,000 | 294,680 |
| 2026-01-27 | 0.509 | 0.515 | 0.52 | 0.505 | +1.18% | 39 | 1,450,000 | 745,830 |
| 2026-01-26 | 0.519 | 0.509 | 0.523 | 0.509 | -1.17% | 51 | 1,110,000 | 572,270 |
| 2026-01-23 | 0.512 | 0.515 | 0.548 | 0.512 | +2.18% | 174 | 10,300,000 | 5,394,720 |
| 2026-01-22 | 0.529 | 0.504 | 0.54 | 0.49 | -1.18% | 223 | 11,610,000 | 6,040,930 |
| 2026-01-21 | 0.528 | 0.51 | 0.528 | 0.501 | 0.00% | 34 | 540,000 | 275,650 |
| 2026-01-20 | 0.521 | 0.51 | 0.532 | 0.51 | -3.59% | 66 | 1,760,000 | 918,960 |
| 2026-01-19 | 0.532 | 0.529 | 0.55 | 0.51 | -0.56% | 198 | 8,740,000 | 4,597,400 |
| 2026-01-16 | 0.483 | 0.532 | 0.575 | 0.483 | +9.47% | 1067 | 36,800,000 | 19,636,440 |
| 2026-01-15 | 0.481 | 0.486 | 0.486 | 0.473 | +2.10% | 22 | 2,300,000 | 1,111,700 |
| 2026-01-14 | 0.48 | 0.476 | 0.487 | 0.473 | -1.65% | 45 | 1,190,000 | 569,940 |
| 2026-01-13 | 0.486 | 0.484 | 0.492 | 0.478 | -1.22% | 37 | 600,000 | 290,130 |
| 2026-01-12 | 0.486 | 0.49 | 0.504 | 0.483 | 0.00% | 65 | 2,090,000 | 1,030,070 |
| 2026-01-09 | 0.494 | 0.49 | 0.53 | 0.482 | +1.87% | 203 | 6,550,000 | 3,313,270 |
| 2026-01-08 | 0.488 | 0.481 | 0.52 | 0.476 | -1.23% | 142 | 6,380,000 | 3,155,140 |
| 2026-01-06 | 0.471 | 0.487 | 0.495 | 0.471 | +1.67% | 21 | 250,000 | 121,380 |
| 2026-01-05 | 0.467 | 0.479 | 0.517 | 0.467 | 0.00% | 144 | 3,820,000 | 1,867,090 |