ТРК (Томская распределительная компания)
TORSP
0.509 ₽ +1.8% ↑История котировок TORSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.233 | 0.24 | 0.24 | 0.2265 | -3.81% | 16 | 440,000 | 102,720 |
| 2014-12-29 | 0.2355 | 0.2495 | 0.2495 | 0.2355 | +0.60% | 2 | 20,000 | 4,850 |
| 2014-12-26 | 0.238 | 0.248 | 0.248 | 0.233 | 0.00% | 20 | 740,000 | 181,105 |
| 2014-12-25 | 0.241 | 0.248 | 0.248 | 0.232 | -0.60% | 18 | 1,200,000 | 287,570 |
| 2014-12-24 | 0.2485 | 0.2495 | 0.2495 | 0.2305 | -3.85% | 36 | 1,010,000 | 239,060 |
| 2014-12-23 | 0.252 | 0.2595 | 0.2595 | 0.2485 | +4.64% | 13 | 230,000 | 57,570 |
| 2014-12-22 | 0.269 | 0.248 | 0.269 | 0.248 | +1.22% | 5 | 50,000 | 12,810 |
| 2014-12-19 | 0.244 | 0.245 | 0.2455 | 0.2415 | -9.09% | 18 | 570,000 | 139,360 |
| 2014-12-18 | 0.27 | 0.2695 | 0.27 | 0.2405 | +8.02% | 5 | 50,000 | 12,925 |
| 2014-12-17 | 0.249 | 0.2495 | 0.25 | 0.24 | +6.17% | 8 | 1,170,000 | 282,465 |
| 2014-12-16 | 0.254 | 0.235 | 0.254 | 0.2205 | -12.80% | 57 | 2,440,000 | 576,920 |
| 2014-12-15 | 0.265 | 0.2695 | 0.27 | 0.254 | -5.44% | 11 | 1,160,000 | 312,240 |
| 2014-12-10 | 0.2895 | 0.285 | 0.2895 | 0.275 | -0.87% | 6 | 80,000 | 22,250 |
| 2014-12-08 | 0.27 | 0.2875 | 0.2925 | 0.2665 | -2.54% | 8 | 120,000 | 34,055 |
| 2014-12-04 | 0.293 | 0.295 | 0.295 | 0.293 | +1.90% | 3 | 30,000 | 8,820 |
| 2014-12-02 | 0.271 | 0.2895 | 0.2895 | 0.2705 | -1.86% | 4 | 110,000 | 29,950 |
| 2014-12-01 | 0.262 | 0.295 | 0.295 | 0.262 | +2.08% | 7 | 110,000 | 31,675 |
| 2014-11-25 | 0.289 | 0.289 | 0.289 | 0.289 | +3.40% | 1 | 10,000 | 2,890 |
| 2014-11-21 | 0.2705 | 0.2795 | 0.2795 | 0.27 | 0.00% | 6 | 510,000 | 138,190 |
| 2014-11-20 | 0.275 | 0.2795 | 0.284 | 0.271 | +4.10% | 15 | 810,000 | 224,030 |
| 2014-11-19 | 0.2685 | 0.2685 | 0.2685 | 0.2685 | +3.07% | 1 | 40,000 | 10,740 |
| 2014-11-18 | 0.264 | 0.2605 | 0.271 | 0.2605 | -3.34% | 6 | 370,000 | 97,600 |
| 2014-11-17 | 0.271 | 0.2695 | 0.271 | 0.26 | -0.19% | 15 | 430,000 | 112,635 |
| 2014-11-14 | 0.264 | 0.27 | 0.27 | 0.264 | +2.47% | 8 | 210,000 | 55,685 |
| 2014-11-13 | 0.262 | 0.2635 | 0.2635 | 0.238 | 0.00% | 26 | 960,000 | 246,370 |
| 2014-11-12 | 0.2595 | 0.2635 | 0.264 | 0.2595 | +1.74% | 8 | 450,000 | 118,155 |
| 2014-11-11 | 0.259 | 0.259 | 0.259 | 0.259 | +3.39% | 3 | 30,000 | 7,770 |
| 2014-11-07 | 0.259 | 0.2505 | 0.259 | 0.2505 | +0.20% | 3 | 40,000 | 10,175 |
| 2014-11-06 | 0.25 | 0.25 | 0.25 | 0.25 | -1.38% | 4 | 90,000 | 22,500 |
| 2014-11-05 | 0.2585 | 0.2535 | 0.2595 | 0.2535 | +2.22% | 8 | 1,860,000 | 478,765 |
| 2014-11-03 | 0.215 | 0.248 | 0.2595 | 0.215 | -4.06% | 14 | 1,310,000 | 336,385 |
| 2014-10-31 | 0.259 | 0.2585 | 0.259 | 0.2585 | +1.37% | 4 | 70,000 | 18,100 |
| 2014-10-30 | 0.25 | 0.255 | 0.255 | 0.25 | +2.00% | 5 | 200,000 | 50,645 |
| 2014-10-29 | 0.245 | 0.25 | 0.253 | 0.22 | +0.40% | 26 | 1,290,000 | 313,885 |
| 2014-10-28 | 0.244 | 0.249 | 0.249 | 0.242 | 0.00% | 12 | 940,000 | 230,195 |
| 2014-10-27 | 0.24 | 0.249 | 0.2495 | 0.23 | +3.75% | 16 | 1,140,000 | 270,800 |
| 2014-10-24 | 0.2395 | 0.24 | 0.2465 | 0.22 | -2.04% | 17 | 860,000 | 203,365 |
| 2014-10-23 | 0.243 | 0.245 | 0.245 | 0.2395 | 0.00% | 14 | 730,000 | 175,700 |
| 2014-10-22 | 0.25 | 0.245 | 0.25 | 0.245 | -2.00% | 8 | 370,000 | 91,275 |
| 2014-10-21 | 0.2445 | 0.25 | 0.25 | 0.241 | +1.83% | 14 | 490,000 | 119,725 |
| 2014-10-20 | 0.244 | 0.2455 | 0.247 | 0.239 | +2.72% | 10 | 390,000 | 94,495 |
| 2014-10-17 | 0.245 | 0.239 | 0.245 | 0.239 | -2.65% | 9 | 280,000 | 67,295 |
| 2014-10-16 | 0.245 | 0.2455 | 0.2455 | 0.245 | +0.41% | 2 | 30,000 | 7,355 |
| 2014-10-15 | 0.248 | 0.2445 | 0.248 | 0.2395 | +1.88% | 9 | 230,000 | 55,640 |
| 2014-10-14 | 0.2415 | 0.24 | 0.2455 | 0.2385 | -2.04% | 31 | 1,290,000 | 310,130 |
| 2014-10-13 | 0.245 | 0.245 | 0.245 | 0.245 | -1.80% | 2 | 40,000 | 9,800 |
| 2014-10-10 | 0.24 | 0.2495 | 0.2495 | 0.238 | -1.58% | 13 | 900,000 | 217,030 |
| 2014-10-09 | 0.2535 | 0.2535 | 0.2535 | 0.2535 | -0.20% | 1 | 10,000 | 2,535 |
| 2014-10-08 | 0.248 | 0.254 | 0.254 | 0.238 | +2.42% | 14 | 1,070,000 | 256,805 |
| 2014-10-06 | 0.248 | 0.248 | 0.248 | 0.248 | -0.20% | 2 | 30,000 | 7,440 |
| 2014-10-02 | 0.25 | 0.2485 | 0.255 | 0.248 | -1.00% | 13 | 440,000 | 110,985 |
| 2014-10-01 | 0.2495 | 0.251 | 0.253 | 0.247 | +0.40% | 19 | 950,000 | 237,220 |
| 2014-09-30 | 0.2491 | 0.25 | 0.2585 | 0.2483 | -3.81% | 28 | 1,810,000 | 452,186 |
| 2014-09-29 | 0.2505 | 0.2599 | 0.2599 | 0.2501 | -0.04% | 17 | 600,000 | 152,342 |
| 2014-09-26 | 0.2552 | 0.26 | 0.26 | 0.2506 | 0.00% | 12 | 1,610,000 | 414,235 |
| 2014-09-23 | 0.2559 | 0.26 | 0.2643 | 0.255 | +1.96% | 11 | 440,000 | 114,122 |
| 2014-09-22 | 0.2517 | 0.255 | 0.2633 | 0.25 | -2.93% | 18 | 520,000 | 132,421 |
| 2014-09-19 | 0.2512 | 0.2627 | 0.2627 | 0.2512 | +1.23% | 5 | 90,000 | 22,815 |
| 2014-09-18 | 0.2597 | 0.2595 | 0.2597 | 0.254 | +0.15% | 3 | 110,000 | 28,223 |
| 2014-09-17 | 0.2555 | 0.2591 | 0.26 | 0.25 | +1.41% | 8 | 540,000 | 138,580 |
| 2014-09-16 | 0.259 | 0.2555 | 0.26 | 0.2555 | -1.73% | 5 | 490,000 | 127,030 |
| 2014-09-15 | 0.26 | 0.26 | 0.265 | 0.26 | -1.48% | 11 | 510,000 | 133,999 |
| 2014-09-12 | 0.2639 | 0.2639 | 0.2639 | 0.2639 | -0.42% | 1 | 10,000 | 2,639 |
| 2014-09-08 | 0.2649 | 0.265 | 0.265 | 0.2649 | +6.00% | 2 | 100,000 | 26,495 |
| 2014-09-03 | 0.2505 | 0.25 | 0.2597 | 0.25 | +0.93% | 10 | 290,000 | 72,670 |
| 2014-09-02 | 0.2477 | 0.2477 | 0.2477 | 0.2477 | -1.86% | 3 | 620,000 | 153,574 |
| 2014-09-01 | 0.2525 | 0.2524 | 0.2525 | 0.2452 | -4.03% | 20 | 810,000 | 203,537 |
| 2014-08-27 | 0.263 | 0.263 | 0.263 | 0.263 | +0.08% | 1 | 10,000 | 2,630 |
| 2014-08-26 | 0.26 | 0.2628 | 0.2629 | 0.257 | +1.08% | 9 | 270,000 | 70,168 |
| 2014-08-22 | 0.2612 | 0.26 | 0.2612 | 0.26 | -0.38% | 7 | 270,000 | 70,233 |
| 2014-08-20 | 0.27 | 0.261 | 0.27 | 0.261 | -3.33% | 13 | 570,000 | 151,047 |
| 2014-08-19 | 0.27 | 0.27 | 0.27 | 0.27 | +1.89% | 1 | 20,000 | 5,400 |
| 2014-08-18 | 0.27 | 0.265 | 0.27 | 0.265 | 0.00% | 2 | 30,000 | 8,050 |
| 2014-08-15 | 0.2729 | 0.265 | 0.2772 | 0.2649 | -2.89% | 16 | 920,000 | 245,195 |
| 2014-08-13 | 0.27 | 0.2729 | 0.2729 | 0.27 | +1.56% | 4 | 70,000 | 18,989 |
| 2014-08-11 | 0.2519 | 0.2687 | 0.2687 | 0.2517 | +2.95% | 3 | 60,000 | 15,274 |
| 2014-08-08 | 0.2644 | 0.261 | 0.2644 | 0.25 | +0.38% | 12 | 5,450,000 | 1,383,118 |
| 2014-08-07 | 0.2697 | 0.26 | 0.2697 | 0.2526 | -3.63% | 6 | 90,000 | 23,727 |
| 2014-08-06 | 0.2698 | 0.2698 | 0.2698 | 0.2698 | +3.81% | 1 | 10,000 | 2,698 |
| 2014-08-05 | 0.2598 | 0.2599 | 0.2599 | 0.2598 | -1.89% | 2 | 20,000 | 5,197 |
| 2014-08-04 | 0.2588 | 0.2649 | 0.2649 | 0.2499 | +3.80% | 33 | 8,720,000 | 2,209,931 |
| 2014-08-01 | 0.2408 | 0.2552 | 0.259 | 0.2408 | +2.08% | 7 | 160,000 | 40,724 |
| 2014-07-31 | 0.25 | 0.25 | 0.255 | 0.25 | -0.04% | 3 | 440,000 | 110,050 |
| 2014-07-30 | 0.25 | 0.2501 | 0.2597 | 0.25 | +0.04% | 7 | 160,000 | 40,109 |
| 2014-07-28 | 0.25 | 0.25 | 0.25 | 0.25 | +0.48% | 5 | 90,000 | 22,500 |
| 2014-07-23 | 0.2488 | 0.2488 | 0.2488 | 0.2488 | +0.32% | 2 | 20,000 | 4,976 |
| 2014-07-22 | 0.248 | 0.248 | 0.25 | 0.247 | +2.48% | 8 | 80,000 | 19,880 |
| 2014-07-18 | 0.2495 | 0.242 | 0.2495 | 0.242 | -3.20% | 5 | 420,000 | 101,820 |
| 2014-07-17 | 0.2596 | 0.25 | 0.2596 | 0.25 | -5.23% | 7 | 4,130,000 | 1,032,596 |
| 2014-07-16 | 0.2636 | 0.2638 | 0.2638 | 0.2636 | +12.26% | 3 | 40,000 | 10,548 |
| 2014-07-15 | 0.2355 | 0.235 | 0.2355 | 0.235 | +0.21% | 2 | 210,000 | 49,355 |
| 2014-07-14 | 0.2345 | 0.2345 | 0.2345 | 0.2345 | -1.80% | 2 | 100,000 | 23,450 |
| 2014-07-11 | 0.2365 | 0.2388 | 0.2388 | 0.2317 | -0.38% | 9 | 160,000 | 37,506 |
| 2014-07-08 | 0.2397 | 0.2397 | 0.2397 | 0.2397 | 0.00% | 2 | 20,000 | 4,794 |
| 2014-07-07 | 0.2397 | 0.2397 | 0.2397 | 0.2397 | +3.27% | 1 | 10,000 | 2,397 |
| 2014-07-04 | 0.2352 | 0.2321 | 0.2401 | 0.228 | -4.88% | 86 | 7,250,000 | 1,696,288 |
| 2014-07-03 | 0.2551 | 0.244 | 0.2551 | 0.2357 | -2.40% | 31 | 780,000 | 191,502 |
| 2014-07-02 | 0.2501 | 0.25 | 0.2588 | 0.2499 | -3.70% | 33 | 3,080,000 | 770,682 |
| 2014-07-01 | 0.2564 | 0.2596 | 0.2599 | 0.255 | +1.29% | 12 | 290,000 | 74,357 |
| 2014-06-30 | 0.265 | 0.2563 | 0.265 | 0.2563 | -1.42% | 5 | 80,000 | 20,775 |
| 2014-06-26 | 0.2603 | 0.26 | 0.2603 | 0.2599 | -5.45% | 14 | 1,600,000 | 416,004 |
| 2014-06-25 | 0.2699 | 0.275 | 0.277 | 0.2699 | +5.77% | 6 | 400,000 | 108,978 |
| 2014-06-23 | 0.2602 | 0.26 | 0.2602 | 0.2599 | 0.00% | 12 | 1,150,000 | 299,008 |
| 2014-06-20 | 0.2555 | 0.26 | 0.27 | 0.2555 | +0.04% | 14 | 3,540,000 | 913,696 |
| 2014-06-19 | 0.2523 | 0.2599 | 0.2599 | 0.2523 | +0.04% | 2 | 20,000 | 5,122 |
| 2014-06-18 | 0.2598 | 0.2598 | 0.2598 | 0.2598 | -0.08% | 1 | 20,000 | 5,196 |
| 2014-06-17 | 0.2648 | 0.26 | 0.2648 | 0.26 | 0.00% | 4 | 120,000 | 31,248 |
| 2014-06-16 | 0.2582 | 0.26 | 0.26 | 0.2522 | +1.17% | 6 | 600,000 | 155,281 |
| 2014-06-11 | 0.2501 | 0.257 | 0.262 | 0.25 | +0.78% | 15 | 3,840,000 | 986,945 |
| 2014-06-10 | 0.2598 | 0.255 | 0.26 | 0.255 | 0.00% | 11 | 2,420,000 | 624,571 |