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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 916 | 916 | 916 | 916 | +1.78% | 1 | 1 | 916 |
| 2015-12-29 | 900 | 900 | 900 | 900 | +1.58% | 2 | 12 | 10,800 |
| 2015-12-28 | 904 | 886 | 904 | 886 | -1.99% | 5 | 5 | 4,454 |
| 2015-12-24 | 904 | 904 | 904 | 904 | +0.33% | 5 | 5 | 4,520 |
| 2015-12-23 | 900 | 901 | 904 | 900 | +0.22% | 4 | 15 | 13,530 |
| 2015-12-22 | 899 | 899 | 899 | 899 | 0.00% | 6 | 6 | 5,394 |
| 2015-12-21 | 899 | 899 | 899 | 897 | +5.64% | 11 | 35 | 31,452 |
| 2015-12-18 | 851 | 851 | 851 | 851 | -1.16% | 1 | 5 | 4,255 |
| 2015-12-15 | 861 | 861 | 861 | 861 | -4.33% | 1 | 1 | 861 |
| 2015-12-14 | 900 | 900 | 900 | 900 | 0.00% | 2 | 16 | 14,400 |
| 2015-12-11 | 900 | 900 | 900 | 900 | 0.00% | 4 | 35 | 31,500 |
| 2015-12-10 | 867 | 900 | 901 | 867 | +6.89% | 14 | 964 | 863,781 |
| 2015-12-09 | 840 | 842 | 853 | 840 | +0.24% | 5 | 65 | 55,405 |
| 2015-12-08 | 830 | 840 | 851 | 830 | +1.20% | 11 | 94 | 79,768 |
| 2015-12-07 | 820 | 830 | 830 | 820 | +1.47% | 7 | 39 | 32,044 |
| 2015-12-04 | 812 | 818 | 818 | 812 | 0.00% | 2 | 2 | 1,630 |
| 2015-12-02 | 817 | 818 | 831 | 817 | +0.12% | 43 | 337 | 276,192 |
| 2015-12-01 | 817 | 817 | 817 | 815 | +2.00% | 27 | 244 | 199,188 |
| 2015-11-30 | 799 | 801 | 820 | 798 | +0.13% | 18 | 125 | 100,728 |
| 2015-11-23 | 800 | 800 | 800 | 800 | +6.52% | 1 | 2 | 1,600 |
| 2015-11-20 | 751 | 751 | 751 | 751 | 0.00% | 1 | 3 | 2,253 |
| 2015-11-19 | 751 | 751 | 751 | 751 | +0.13% | 1 | 2 | 1,502 |
| 2015-11-18 | 750 | 750 | 750 | 750 | -8.20% | 1 | 30 | 22,500 |
| 2015-11-12 | 819 | 817 | 819 | 800 | +2.00% | 7 | 1,080 | 877,873 |
| 2015-11-06 | 801 | 801 | 801 | 801 | +0.13% | 1 | 10 | 8,010 |
| 2015-11-05 | 801 | 800 | 801 | 800 | 0.00% | 2 | 20 | 16,001 |
| 2015-11-03 | 805 | 800 | 805 | 800 | -0.62% | 2 | 2 | 1,605 |
| 2015-10-30 | 810 | 805 | 810 | 805 | 0.00% | 2 | 10 | 8,075 |
| 2015-10-29 | 805 | 805 | 805 | 805 | +0.63% | 1 | 13 | 10,465 |
| 2015-10-28 | 810 | 800 | 810 | 800 | -0.74% | 4 | 100 | 80,075 |
| 2015-10-27 | 810 | 806 | 810 | 806 | -0.49% | 2 | 80 | 64,500 |
| 2015-10-26 | 810 | 810 | 810 | 810 | +1.25% | 1 | 5 | 4,050 |
| 2015-10-22 | 815 | 800 | 815 | 800 | -1.84% | 8 | 299 | 239,700 |
| 2015-10-21 | 815 | 815 | 815 | 815 | +0.25% | 1 | 1 | 815 |
| 2015-10-19 | 813 | 813 | 813 | 813 | +0.37% | 2 | 2 | 1,626 |
| 2015-10-16 | 810 | 810 | 810 | 810 | 0.00% | 1 | 1 | 810 |
| 2015-10-15 | 805 | 810 | 810 | 805 | +0.12% | 3 | 8 | 6,469 |
| 2015-10-14 | 805 | 809 | 809 | 805 | +0.62% | 3 | 4 | 3,224 |
| 2015-10-12 | 800 | 804 | 804 | 800 | +0.37% | 3 | 51 | 40,985 |
| 2015-10-09 | 800 | 801 | 803 | 800 | -0.50% | 8 | 65 | 52,011 |
| 2015-10-07 | 801 | 805 | 805 | 801 | +0.12% | 9 | 32 | 25,719 |
| 2015-10-06 | 800 | 804 | 804 | 800 | 0.00% | 4 | 21 | 16,869 |
| 2015-10-05 | 804 | 804 | 804 | 804 | +0.50% | 1 | 1 | 804 |
| 2015-10-01 | 800 | 800 | 800 | 800 | 0.00% | 2 | 4 | 3,200 |
| 2015-09-30 | 776 | 800 | 800 | 776 | +3.76% | 8 | 335 | 267,648 |
| 2015-09-29 | 771 | 771 | 771 | 771 | +1.31% | 1 | 1 | 771 |
| 2015-09-28 | 761 | 761 | 761 | 761 | -1.17% | 6 | 154 | 117,194 |
| 2015-09-24 | 761 | 770 | 770 | 760 | +2.67% | 3 | 3 | 2,291 |
| 2015-09-23 | 750 | 750 | 750 | 750 | +0.27% | 1 | 27 | 20,250 |
| 2015-09-22 | 745 | 748 | 748 | 745 | +0.40% | 4 | 15 | 11,211 |
| 2015-09-21 | 745 | 745 | 745 | 745 | 0.00% | 2 | 2 | 1,490 |
| 2015-09-18 | 745 | 745 | 745 | 745 | 0.00% | 1 | 3 | 2,235 |
| 2015-09-17 | 747 | 745 | 747 | 745 | 0.00% | 2 | 2 | 1,492 |
| 2015-09-16 | 745 | 745 | 745 | 745 | 0.00% | 19 | 1,392 | 1,037,040 |
| 2015-09-15 | 735 | 745 | 745 | 735 | +0.54% | 6 | 59 | 43,939 |
| 2015-09-14 | 740 | 741 | 749 | 740 | +0.14% | 5 | 16 | 11,911 |
| 2015-09-11 | 745 | 740 | 745 | 740 | 0.00% | 5 | 79 | 58,605 |
| 2015-09-10 | 740 | 740 | 740 | 740 | -0.27% | 1 | 28 | 20,720 |
| 2015-09-09 | 740 | 742 | 742 | 735 | -0.13% | 4 | 17 | 12,577 |
| 2015-09-08 | 745 | 743 | 745 | 740 | +1.09% | 3 | 5 | 3,718 |
| 2015-09-03 | 730 | 735 | 735 | 730 | +0.68% | 3 | 135 | 98,575 |
| 2015-09-02 | 730 | 730 | 730 | 730 | 0.00% | 2 | 73 | 53,290 |
| 2015-08-28 | 730 | 730 | 730 | 730 | +0.69% | 1 | 70 | 51,100 |
| 2015-08-26 | 716 | 725 | 725 | 715 | +3.57% | 5 | 18 | 12,936 |
| 2015-08-24 | 725 | 700 | 725 | 700 | -4.24% | 8 | 35 | 24,875 |
| 2015-08-20 | 731 | 731 | 731 | 731 | +0.83% | 1 | 3 | 2,193 |
| 2015-08-19 | 725 | 725 | 725 | 725 | -0.68% | 2 | 4 | 2,900 |
| 2015-08-18 | 740 | 730 | 740 | 730 | -1.35% | 7 | 696 | 508,155 |
| 2015-08-12 | 730 | 740 | 740 | 730 | +2.07% | 6 | 578 | 423,170 |
| 2015-08-11 | 725 | 725 | 725 | 725 | -0.82% | 1 | 16,135 | 11,697,875 |
| 2015-08-10 | 731 | 731 | 731 | 731 | +0.14% | 1 | 10 | 7,310 |
| 2015-08-06 | 720 | 730 | 730 | 715 | 0.00% | 3 | 60 | 43,675 |
| 2015-08-05 | 735 | 730 | 735 | 730 | 0.00% | 7 | 103 | 75,600 |
| 2015-08-04 | 730 | 730 | 730 | 730 | 0.00% | 1 | 1 | 730 |
| 2015-08-03 | 730 | 730 | 730 | 730 | 0.00% | 7 | 1,625 | 1,186,250 |
| 2015-07-31 | 730 | 730 | 730 | 726 | 0.00% | 10 | 3,090 | 2,255,300 |
| 2015-07-30 | 730 | 730 | 730 | 726 | +0.55% | 7 | 1,350 | 981,500 |
| 2015-07-29 | 730 | 726 | 730 | 726 | +0.14% | 5 | 600 | 436,000 |
| 2015-07-28 | 729 | 725 | 730 | 725 | -0.68% | 5 | 402 | 292,958 |
| 2015-07-27 | 725 | 730 | 730 | 705 | 0.00% | 20 | 1,512 | 1,102,573 |
| 2015-07-24 | 725 | 730 | 735 | 717 | 0.00% | 27 | 4,126 | 3,007,588 |
| 2015-07-23 | 724 | 730 | 730 | 724 | +2.67% | 5 | 1,308 | 949,792 |
| 2015-07-22 | 700 | 711 | 711 | 690 | +1.28% | 19 | 2,210 | 1,549,267 |
| 2015-07-21 | 705 | 702 | 705 | 702 | 0.00% | 4 | 301 | 211,305 |
| 2015-07-20 | 700 | 702 | 702 | 700 | 0.00% | 7 | 900 | 631,600 |
| 2015-07-17 | 702 | 702 | 702 | 702 | +0.14% | 6 | 703 | 493,506 |
| 2015-07-16 | 700 | 701 | 701 | 700 | +0.14% | 16 | 801 | 560,900 |
| 2015-07-15 | 680 | 700 | 700 | 680 | +2.94% | 5 | 194 | 135,771 |
| 2015-07-14 | 685 | 680 | 685 | 680 | -0.73% | 2 | 10 | 6,825 |
| 2015-07-13 | 685 | 685 | 685 | 685 | 0.00% | 1 | 5 | 3,425 |
| 2015-07-10 | 685 | 685 | 685 | 685 | 0.00% | 2 | 2 | 1,370 |
| 2015-07-07 | 685 | 685 | 685 | 685 | 0.00% | 1 | 4 | 2,740 |
| 2015-07-03 | 695 | 685 | 695 | 685 | -1.44% | 3 | 15 | 10,350 |
| 2015-07-02 | 700 | 695 | 700 | 695 | -0.71% | 2 | 10 | 6,975 |
| 2015-07-01 | 730 | 700 | 730 | 700 | 0.00% | 2 | 6 | 4,230 |
| 2015-06-30 | 700 | 700 | 700 | 699 | 0.00% | 9 | 337 | 235,896 |
| 2015-06-29 | 706 | 700 | 706 | 700 | -0.71% | 4 | 10 | 7,026 |
| 2015-06-26 | 705 | 705 | 705 | 705 | +0.71% | 1 | 1 | 705 |
| 2015-06-25 | 666 | 700 | 700 | 665 | 0.00% | 6 | 225 | 157,136 |
| 2015-06-23 | 700 | 700 | 700 | 700 | 0.00% | 1 | 100 | 70,000 |
| 2015-06-19 | 669 | 700 | 700 | 662 | +5.90% | 7 | 118 | 82,246 |
| 2015-06-17 | 667 | 661 | 700 | 661 | +3.28% | 7 | 150 | 104,440 |
| 2015-06-16 | 642 | 640 | 643 | 630 | 0.00% | 5 | 25 | 15,799 |
| 2015-06-15 | 630 | 640 | 640 | 630 | +5.96% | 10 | 108 | 68,774 |
| 2015-06-11 | 609 | 604 | 609 | 604 | -7.65% | 6 | 38 | 22,966 |
| 2015-06-10 | 660 | 654 | 663 | 637 | +9.00% | 6 | 92 | 60,420 |
| 2015-06-09 | 600 | 600 | 600 | 599 | 0.00% | 3 | 346 | 207,599 |
| 2015-06-05 | 600 | 600 | 601 | 600 | 0.00% | 5 | 251 | 150,601 |
| 2015-06-04 | 601 | 600 | 601 | 600 | +1.69% | 6 | 435 | 261,001 |
| 2015-06-03 | 590 | 590 | 590 | 590 | +1.72% | 1 | 7 | 4,130 |
| 2015-05-29 | 590 | 580 | 590 | 564 | +2.84% | 3 | 8 | 4,644 |
| 2015-05-28 | 560 | 564 | 590 | 559 | -1.91% | 12 | 285 | 159,893 |
| 2015-05-22 | 576 | 575 | 578 | 481 | -0.86% | 13 | 322 | 185,085 |
| 2015-05-21 | 579 | 580 | 580 | 575 | +4.50% | 10 | 12 | 6,945 |
| 2015-05-20 | 580 | 555 | 580 | 550 | -3.48% | 10 | 126 | 72,234 |
| 2015-05-19 | 535 | 575 | 575 | 535 | +7.48% | 18 | 85 | 46,892 |
| 2015-05-18 | 536 | 535 | 536 | 535 | 0.00% | 3 | 29 | 15,516 |
| 2015-05-14 | 532 | 535 | 545 | 532 | -1.29% | 14 | 325 | 174,447 |
| 2015-05-13 | 533 | 542 | 546 | 532 | +1.50% | 10 | 53 | 28,265 |
| 2015-05-12 | 550 | 534 | 550 | 534 | -1.48% | 7 | 34 | 18,466 |
| 2015-05-08 | 574 | 542 | 574 | 542 | +0.37% | 4 | 17 | 9,566 |
| 2015-05-07 | 574 | 540 | 574 | 540 | +0.75% | 4 | 13 | 7,089 |
| 2015-05-06 | 536 | 536 | 536 | 536 | 0.00% | 2 | 26 | 13,936 |
| 2015-05-05 | 536 | 536 | 536 | 536 | -6.46% | 1 | 1 | 536 |
| 2015-04-30 | 574 | 573 | 574 | 573 | +9.56% | 5 | 16 | 9,169 |
| 2015-04-29 | 524 | 523 | 524 | 523 | -9.04% | 2 | 11 | 5,754 |
| 2015-04-28 | 525 | 575 | 575 | 525 | +4.55% | 5 | 11 | 6,240 |
| 2015-04-27 | 550 | 550 | 550 | 520 | +5.77% | 10 | 114 | 62,130 |
| 2015-04-24 | 523 | 520 | 523 | 520 | -5.45% | 5 | 7 | 3,649 |
| 2015-04-23 | 550 | 550 | 550 | 550 | 0.00% | 2 | 2 | 1,100 |
| 2015-04-22 | 524 | 550 | 550 | 524 | +5.16% | 10 | 62 | 32,942 |
| 2015-04-20 | 511 | 523 | 523 | 511 | -4.91% | 3 | 3 | 1,545 |
| 2015-04-17 | 551 | 550 | 551 | 511 | -3.51% | 7 | 105 | 57,262 |
| 2015-04-16 | 550 | 570 | 570 | 532 | +2.89% | 18 | 26 | 14,617 |
| 2015-04-15 | 539 | 554 | 554 | 539 | +10.36% | 7 | 76 | 41,573 |
| 2015-04-13 | 495 | 502 | 521 | 495 | -8.89% | 10 | 26 | 13,154 |
| 2015-04-10 | 530 | 551 | 551 | 530 | +2.99% | 12 | 24 | 13,089 |
| 2015-04-09 | 534 | 535 | 535 | 534 | +11.23% | 4 | 5 | 2,673 |
| 2015-04-07 | 481 | 481 | 481 | 481 | -3.80% | 1 | 1 | 481 |
| 2015-04-03 | 500 | 500 | 500 | 476 | +7.53% | 3 | 12 | 5,976 |
| 2015-04-01 | 465 | 465 | 465 | 465 | -13.73% | 1 | 1 | 465 |
| 2015-03-31 | 539 | 539 | 540 | 539 | +1.70% | 9 | 85 | 45,894 |
| 2015-03-30 | 519 | 530 | 530 | 519 | -1.85% | 7 | 95 | 49,417 |
| 2015-03-27 | 540 | 540 | 540 | 540 | +10.20% | 1 | 14 | 7,560 |
| 2015-03-25 | 490 | 490 | 490 | 490 | -4.11% | 1 | 10 | 4,900 |
| 2015-03-18 | 510 | 511 | 511 | 510 | +10.85% | 3 | 3 | 1,532 |
| 2015-03-16 | 510 | 461 | 510 | 461 | -11.35% | 2 | 6 | 3,011 |
| 2015-03-13 | 518 | 520 | 520 | 518 | +4.00% | 8 | 47 | 24,394 |
| 2015-03-12 | 500 | 500 | 500 | 499 | +4.17% | 3 | 19 | 9,499 |
| 2015-03-11 | 515 | 480 | 516 | 480 | -4.00% | 5 | 43 | 21,432 |
| 2015-03-06 | 455 | 500 | 520 | 455 | -3.29% | 10 | 62 | 31,321 |
| 2015-03-05 | 516 | 517 | 517 | 516 | 0.00% | 2 | 24 | 12,405 |
| 2015-03-04 | 517 | 517 | 517 | 517 | -0.77% | 1 | 3 | 1,551 |
| 2015-03-03 | 507 | 521 | 521 | 507 | +2.76% | 9 | 112 | 57,941 |
| 2015-03-02 | 508 | 507 | 513 | 507 | +1.60% | 6 | 38 | 19,349 |
| 2015-02-24 | 461 | 499 | 499 | 410 | -3.11% | 19 | 97 | 41,587 |
| 2015-02-18 | 473 | 515 | 520 | 473 | +0.39% | 16 | 46 | 23,552 |
| 2015-02-17 | 515 | 513 | 516 | 513 | +8.00% | 14 | 31 | 15,948 |
| 2015-02-16 | 476 | 475 | 476 | 475 | +4.17% | 2 | 29 | 13,776 |
| 2015-02-13 | 500 | 456 | 500 | 456 | -12.48% | 4 | 14 | 6,827 |
| 2015-02-12 | 439 | 521 | 521 | 439 | +1.96% | 4 | 240 | 107,799 |
| 2015-02-11 | 490 | 511 | 511 | 490 | +6.90% | 9 | 14 | 6,935 |
| 2015-02-10 | 475 | 478 | 478 | 475 | 0.00% | 4 | 5 | 2,384 |
| 2015-02-09 | 456 | 478 | 479 | 450 | +1.06% | 28 | 127 | 57,569 |
| 2015-02-05 | 477 | 473 | 477 | 473 | -3.27% | 10 | 30 | 14,216 |
| 2015-02-04 | 489 | 489 | 489 | 489 | -0.20% | 1 | 1 | 489 |
| 2015-02-03 | 490 | 490 | 490 | 490 | 0.00% | 1 | 1 | 490 |
| 2015-01-29 | 488 | 490 | 490 | 488 | -0.61% | 3 | 5 | 2,447 |
| 2015-01-28 | 470 | 493 | 493 | 470 | +5.12% | 2 | 31 | 14,593 |
| 2015-01-27 | 469 | 469 | 469 | 469 | 0.00% | 2 | 3 | 1,407 |
| 2015-01-26 | 480 | 469 | 482 | 469 | -2.29% | 6 | 39 | 18,735 |
| 2015-01-23 | 479 | 480 | 481 | 479 | +2.78% | 4 | 23 | 11,051 |
| 2015-01-22 | 476 | 467 | 476 | 467 | -1.68% | 28 | 428 | 202,025 |
| 2015-01-21 | 492 | 475 | 492 | 475 | -6.86% | 16 | 152 | 72,979 |
| 2015-01-20 | 470 | 510 | 510 | 470 | -0.20% | 17 | 95 | 47,111 |
| 2015-01-19 | 534 | 511 | 592 | 480 | -15.95% | 97 | 400 | 202,993 |
| 2015-01-13 | 608 | 608 | 608 | 608 | -1.14% | 2 | 2 | 1,216 |
| 2015-01-08 | 615 | 615 | 615 | 615 | -1.60% | 2 | 4 | 2,460 |
| 2015-01-06 | 625 | 625 | 625 | 625 | 0.00% | 2 | 96 | 60,000 |