ТНС энерго Нижний Новгород
NNSBP
1372 ₽ +2.85% ↑История котировок NNSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-26 | 619 | 625 | 625 | 619 | 0.00% | 5 | 160 | 99,825 |
| 2014-12-25 | 613 | 625 | 625 | 613 | +15.74% | 7 | 100 | 61,959 |
| 2014-12-22 | 540 | 540 | 540 | 540 | -10.00% | 2 | 6 | 3,240 |
| 2014-12-18 | 600 | 600 | 600 | 600 | 0.00% | 2 | 27 | 16,200 |
| 2014-12-17 | 578 | 600 | 600 | 578 | +3.81% | 3 | 10 | 5,802 |
| 2014-12-16 | 502 | 578 | 578 | 500 | +13.33% | 12 | 143 | 72,508 |
| 2014-12-15 | 516 | 510 | 516 | 510 | -0.97% | 4 | 87 | 44,792 |
| 2014-12-12 | 618 | 515 | 619 | 515 | 0.00% | 6 | 33 | 17,933 |
| 2014-12-08 | 521 | 515 | 521 | 515 | -7.21% | 7 | 161 | 83,445 |
| 2014-12-05 | 550 | 555 | 555 | 550 | +0.73% | 4 | 18 | 9,954 |
| 2014-12-03 | 551 | 551 | 551 | 551 | -7.86% | 1 | 1 | 551 |
| 2014-12-02 | 596 | 598 | 598 | 596 | +6.79% | 5 | 123 | 73,510 |
| 2014-12-01 | 561 | 560 | 561 | 560 | -5.08% | 2 | 7 | 3,921 |
| 2014-11-28 | 575 | 590 | 590 | 575 | 0.00% | 3 | 54 | 31,709 |
| 2014-11-26 | 551 | 590 | 590 | 550 | -0.84% | 5 | 23 | 13,451 |
| 2014-11-24 | 580 | 595 | 595 | 580 | +6.25% | 5 | 25 | 14,765 |
| 2014-11-20 | 579 | 560 | 579 | 560 | +1.82% | 3 | 162 | 92,221 |
| 2014-11-19 | 552 | 550 | 552 | 550 | -5.01% | 5 | 14 | 7,702 |
| 2014-11-17 | 579 | 579 | 579 | 579 | -0.52% | 1 | 1 | 579 |
| 2014-11-14 | 580 | 582 | 582 | 580 | -0.85% | 2 | 14 | 8,146 |
| 2014-11-11 | 587 | 587 | 587 | 587 | -0.34% | 2 | 3 | 1,761 |
| 2014-11-10 | 589 | 589 | 589 | 589 | 0.00% | 1 | 2 | 1,178 |
| 2014-11-07 | 550 | 589 | 589 | 536 | +3.33% | 7 | 27 | 14,547 |
| 2014-11-03 | 570 | 570 | 570 | 570 | 0.00% | 1 | 10 | 5,700 |
| 2014-10-28 | 580 | 570 | 591 | 570 | -5.00% | 5 | 35 | 20,071 |
| 2014-10-24 | 561 | 600 | 600 | 560 | -2.60% | 9 | 116 | 66,200 |
| 2014-10-21 | 550 | 616 | 616 | 550 | +12.00% | 7 | 70 | 39,650 |
| 2014-10-20 | 552 | 550 | 552 | 545 | -12.00% | 10 | 98 | 53,794 |
| 2014-10-15 | 625 | 625 | 625 | 625 | +4.17% | 2 | 140 | 87,500 |
| 2014-10-14 | 620 | 600 | 625 | 600 | 0.00% | 5 | 117 | 71,720 |
| 2014-10-13 | 600 | 600 | 600 | 600 | -2.44% | 1 | 50 | 30,000 |
| 2014-10-10 | 599 | 615 | 615 | 580 | +11.82% | 5 | 154 | 93,879 |
| 2014-10-08 | 551 | 550 | 551 | 550 | -8.33% | 2 | 2 | 1,101 |
| 2014-10-03 | 588 | 600 | 600 | 588 | +4.35% | 7 | 86 | 51,146 |
| 2014-10-01 | 555 | 575 | 575 | 550 | +1.59% | 6 | 11 | 6,087 |
| 2014-09-29 | 598.6 | 566 | 598.6 | 538 | -5.45% | 7 | 40 | 22,235 |
| 2014-09-25 | 598.6 | 598.6 | 598.6 | 598.6 | -0.02% | 1 | 2 | 1,197 |
| 2014-09-22 | 565.1 | 598.7 | 598.7 | 565 | +0.17% | 4 | 8 | 4,554 |
| 2014-09-19 | 573 | 597.7 | 599 | 563 | -0.22% | 7 | 33 | 18,850 |
| 2014-09-17 | 573.1 | 599 | 599 | 571 | -2.04% | 7 | 35 | 20,111 |
| 2014-09-11 | 611.5 | 611.5 | 611.5 | 611.5 | +3.64% | 1 | 3 | 1,835 |
| 2014-09-09 | 577.6 | 590 | 590 | 577.6 | -0.92% | 5 | 13 | 7,546 |
| 2014-09-08 | 595.2 | 595.5 | 595.5 | 595.1 | -8.38% | 3 | 51 | 30,351 |
| 2014-09-05 | 610 | 650 | 650 | 610 | 0.00% | 5 | 5 | 3,090 |
| 2014-09-03 | 600.1 | 650 | 650 | 600 | +0.02% | 5 | 81 | 52,249 |
| 2014-09-02 | 642.4 | 649.9 | 650 | 642.4 | +6.56% | 6 | 107 | 69,366 |
| 2014-09-01 | 600 | 609.9 | 609.9 | 600 | +1.67% | 5 | 30 | 18,221 |
| 2014-08-28 | 598.6 | 599.9 | 599.9 | 598.6 | 0.00% | 4 | 19 | 11,390 |
| 2014-08-25 | 599.8 | 599.9 | 599.9 | 599.8 | 0.00% | 3 | 16 | 9,598 |
| 2014-08-22 | 590 | 599.9 | 599.9 | 590 | 0.00% | 2 | 10 | 5,989 |
| 2014-08-21 | 599.9 | 599.9 | 599.9 | 599.9 | -0.02% | 1 | 1 | 600 |
| 2014-08-20 | 555 | 600 | 600 | 555 | +4.35% | 35 | 284 | 168,642 |
| 2014-08-19 | 573.9 | 575 | 575 | 573.9 | +0.88% | 4 | 33 | 18,968 |
| 2014-08-18 | 550 | 570 | 570 | 503.1 | -0.87% | 13 | 31 | 15,978 |
| 2014-08-14 | 570.3 | 575 | 597.9 | 550.6 | -3.33% | 9 | 94 | 53,514 |
| 2014-08-12 | 555.1 | 594.8 | 594.8 | 550 | +2.57% | 9 | 61 | 33,617 |
| 2014-08-11 | 550 | 579.9 | 579.9 | 543.1 | +5.44% | 23 | 445 | 246,188 |
| 2014-08-08 | 585 | 550 | 598.8 | 542 | -5.17% | 36 | 440 | 242,270 |
| 2014-08-07 | 600.2 | 580 | 600.2 | 542 | -9.33% | 31 | 199 | 112,067 |
| 2014-08-05 | 639.7 | 639.7 | 639.7 | 639.7 | -0.76% | 1 | 1 | 640 |
| 2014-08-01 | 562.6 | 644.6 | 644.6 | 560.2 | -0.75% | 19 | 54 | 32,242 |
| 2014-07-28 | 600.1 | 649.5 | 649.5 | 600 | -0.08% | 5 | 7 | 4,286 |
| 2014-07-25 | 650 | 650 | 650 | 650 | -1.99% | 3 | 10 | 6,500 |
| 2014-07-21 | 620.6 | 663.2 | 663.2 | 616 | +2.03% | 7 | 33 | 20,510 |
| 2014-07-18 | 640 | 650 | 650 | 640 | -6.47% | 4 | 11 | 7,050 |
| 2014-07-17 | 695 | 695 | 695 | 695 | +7.75% | 1 | 10 | 6,950 |
| 2014-07-15 | 645 | 645 | 645 | 645 | -0.77% | 3 | 12 | 7,740 |
| 2014-07-14 | 670 | 650 | 670 | 649.9 | -5.80% | 9 | 37 | 24,195 |
| 2014-07-10 | 690.1 | 690 | 690.1 | 670 | -2.40% | 3 | 9 | 6,110 |
| 2014-07-09 | 707 | 707 | 707 | 707 | -1.35% | 1 | 10 | 7,070 |
| 2014-07-01 | 716.7 | 716.7 | 716.7 | 660.2 | -0.07% | 3 | 3 | 2,094 |
| 2014-06-30 | 717.2 | 717.2 | 717.2 | 717.2 | -0.11% | 1 | 1 | 717 |
| 2014-06-26 | 711 | 718 | 718 | 700 | +0.98% | 20 | 352 | 249,876 |
| 2014-06-25 | 700 | 711 | 711 | 700 | +1.14% | 29 | 513 | 361,558 |
| 2014-06-24 | 699.9 | 703 | 703 | 699.9 | +0.57% | 18 | 224 | 156,928 |
| 2014-06-23 | 699 | 699 | 699 | 699 | +0.17% | 1 | 2 | 1,398 |
| 2014-06-20 | 630.1 | 697.8 | 697.8 | 630 | -0.27% | 3 | 4 | 2,588 |
| 2014-06-19 | 699.9 | 699.7 | 700 | 620.1 | -0.04% | 6 | 22 | 15,079 |
| 2014-06-17 | 700 | 700 | 700 | 700 | 0.00% | 1 | 71 | 49,700 |
| 2014-06-16 | 700 | 700 | 700 | 700 | -0.28% | 1 | 3 | 2,100 |
| 2014-06-11 | 702 | 702 | 702 | 702 | -0.43% | 1 | 5 | 3,510 |
| 2014-06-10 | 705 | 705 | 705 | 705 | +0.14% | 2 | 10 | 7,050 |
| 2014-06-09 | 695.4 | 704 | 704 | 695.4 | 0.00% | 2 | 2 | 1,399 |