ТНС энерго Нижний Новгород

NNSBP

1372 ₽ +2.85% ↑

История котировок NNSBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	730	750	760	730	-2.60%	9	100	74,010
2016-12-29	765	770	770	765	0.00%	3	5	3,845
2016-12-28	765	770	770	765	+0.65%	11	16	12,290
2016-12-27	765	765	765	765	+0.66%	3	4	3,060
2016-12-26	750	760	760	750	+1.33%	18	22	16,625
2016-12-23	750	750	750	750	0.00%	5	5	3,750
2016-12-22	750	750	750	750	0.00%	3	12	9,000
2016-12-13	750	750	750	750	0.00%	1	2	1,500
2016-12-12	755	750	755	745	-3.23%	12	38	28,370
2016-12-09	775	775	775	775	-1.90%	1	1	775
2016-12-07	790	790	790	790	0.00%	1	1	790
2016-12-05	790	790	790	790	-0.63%	1	49	38,710
2016-11-28	800	795	810	780	+5.30%	16	62	49,230
2016-11-22	740	755	755	740	-4.43%	3	39	28,875
2016-11-21	760	790	800	760	+6.76%	6	6	4,730
2016-11-18	760	740	760	740	-2.63%	8	47	35,335
2016-11-17	760	760	760	760	+1.33%	1	1	760
2016-11-16	765	750	765	750	-5.66%	10	29	21,820
2016-11-15	800	795	800	795	+0.63%	3	3	2,395
2016-11-14	805	790	820	790	-4.82%	15	32	25,435
2016-11-11	880	830	880	800	-6.74%	10	30	24,945
2016-11-10	885	890	890	885	-1.11%	3	4	3,545
2016-11-08	900	900	900	900	-0.55%	1	7	6,300
2016-11-02	905	905	905	905	+2.26%	2	2	1,810
2016-11-01	870	885	885	650	-1.67%	3	5	3,705
2016-10-28	901	900	901	900	-4.26%	2	2	1,801
2016-10-24	903	940	940	900	-2.39%	5	7	6,387
2016-10-19	963	963	963	963	-1.43%	2	2	1,926
2016-09-30	977	977	977	977	0.00%	1	1	977
2016-09-29	978	977	978	977	-0.10%	2	4	3,909
2016-09-28	985	978	985	978	-0.51%	2	10	9,843
2016-09-27	976	983	985	976	-0.71%	3	13	12,720
2016-09-23	985	990	990	985	+2.06%	5	174	171,500
2016-09-22	976	970	976	969	-0.61%	5	62	60,221
2016-09-21	977	976	977	976	-6.87%	2	8	7,814
2016-09-14	985	1048	1048	980	+7.49%	6	101	99,710
2016-09-09	981	975	981	975	-0.51%	9	66	64,472
2016-09-08	981	980	981	980	0.00%	2	11	10,781
2016-09-07	982	980	982	980	-0.10%	3	11	10,783
2016-09-05	981	981	981	981	0.00%	1	3	2,943
2016-09-02	981	981	981	981	+0.51%	1	1	981
2016-09-01	980	976	985	975	+0.51%	10	44	43,077
2016-08-31	980	971	980	971	-1.92%	7	87	84,810
2016-08-17	985	990	990	985	+0.51%	3	13	12,820
2016-08-16	985	985	985	985	+0.51%	1	10	9,850
2016-08-11	980	980	980	980	0.00%	1	3	2,940
2016-08-10	980	980	980	980	+0.51%	1	8	7,840
2016-08-03	980	975	980	975	-1.02%	3	136	132,650
2016-08-02	982	985	985	982	+0.61%	35	86	84,602
2016-08-01	979	979	982	979	-0.31%	4	5	4,901
2016-07-29	979	982	982	979	+0.51%	2	3	2,943
2016-07-25	977	977	977	977	0.00%	1	1	977
2016-07-21	977	977	977	977	+0.10%	1	1	977
2016-07-15	976	976	976	976	-0.91%	1	1	976
2016-07-14	980	985	985	980	+0.72%	2	32	31,515
2016-07-13	985	978	985	978	+0.31%	3	16	15,728
2016-07-12	980	975	980	975	-0.51%	2	21	20,525
2016-07-11	980	980	980	980	-1.41%	2	20	19,600
2016-07-07	994	994	999	964	-4.88%	28	218	217,608
2016-07-06	1011	1045	1045	1010	+0.97%	8	281	285,420
2016-07-05	1045	1035	1045	1035	-0.48%	2	2	2,080
2016-07-04	1040	1040	1040	1040	0.00%	2	2	2,080
2016-07-01	1040	1040	1040	1040	+0.97%	2	13	13,520
2016-06-30	1030	1030	1030	1030	-0.39%	1	1	1,030
2016-06-29	1034	1034	1034	1034	+1.87%	1	1	1,034
2016-06-28	1015	1015	1015	1015	-0.10%	2	2	2,030
2016-06-27	1016	1016	1016	1016	-2.78%	2	2	2,032
2016-06-23	1045	1045	1045	1045	+1.46%	2	63	65,835
2016-06-22	1045	1030	1045	1030	0.00%	5	145	151,345
2016-06-21	1030	1030	1030	1025	0.00%	15	154	158,320
2016-06-20	1030	1030	1030	1030	-2.83%	6	42	43,260
2016-06-10	1060	1060	1060	1060	+5.37%	1	1	1,060
2016-06-02	1045	1006	1045	1006	-6.85%	3	4	4,065
2016-06-01	1080	1080	1080	1080	0.00%	1	5	5,400
2016-05-30	1076	1080	1080	1076	+2.37%	3	10	10,793
2016-05-27	1054	1055	1055	1054	+1.44%	4	33	34,814
2016-05-26	1041	1040	1041	1040	0.00%	3	17	17,681
2016-05-25	1043	1040	1043	1040	-3.70%	5	19	19,766
2016-05-04	1054	1080	1080	1054	+6.09%	4	4	4,292
2016-04-27	1000	1018	1018	989	-1.45%	5	10	9,932
2016-04-25	1049	1033	1049	1033	+1.87%	2	2	2,082
2016-04-22	989	1014	1014	989	+0.90%	2	21	20,794
2016-04-21	1005	1005	1005	1005	+1.62%	1	4	4,020
2016-04-19	989	989	989	989	-0.40%	1	1	989
2016-04-14	993	993	993	993	+0.10%	1	1	993
2016-04-08	1025	992	1025	992	-6.85%	4	142	143,530
2016-04-06	1062	1065	1065	1062	0.00%	4	400	425,400
2016-04-05	1065	1065	1065	1065	+0.47%	2	2	2,130
2016-04-04	1060	1060	1060	1060	0.00%	1	1	1,060
2016-04-01	1061	1060	1061	1060	-0.09%	2	2	2,121
2016-03-31	1061	1061	1061	1061	0.00%	1	4	4,244
2016-03-29	1060	1061	1061	1060	+0.09%	12	1,588	1,684,129
2016-03-28	1058	1060	1060	1058	+0.19%	2	21	22,236
2016-03-25	1060	1058	1060	1058	-0.38%	3	80	84,644
2016-03-24	1062	1062	1062	1062	+0.38%	2	950	1,008,900
2016-03-23	1058	1058	1058	1058	+0.19%	6	950	1,005,100
2016-03-21	1058	1056	1058	1056	-0.09%	2	12	12,676
2016-03-18	1057	1057	1057	1057	+0.09%	1	500	528,500
2016-03-17	1056	1056	1056	1056	0.00%	1	137	144,672
2016-03-16	1056	1056	1056	1056	+0.09%	1	6	6,336
2016-03-15	1055	1055	1055	1055	0.00%	5	1,000	1,055,000
2016-03-14	1055	1055	1055	1055	+0.29%	5	989	1,043,395
2016-03-07	1052	1052	1052	1052	0.00%	5	777	817,404
2016-03-02	1052	1052	1052	1052	-0.94%	1	12	12,624
2016-03-01	1062	1062	1062	1062	+0.95%	1	111	117,882
2016-02-29	1052	1052	1052	1052	0.00%	3	5	5,260
2016-02-26	1052	1052	1052	1052	-0.09%	1	1	1,052
2016-02-24	1053	1053	1053	1053	-0.66%	1	48	50,544
2016-02-17	1052	1060	1060	1051	+0.47%	3	77	80,981
2016-02-15	1051	1055	1055	1050	+0.67%	9	286	301,074
2016-02-12	1048	1048	1050	1048	0.00%	9	406	425,590
2016-02-11	1048	1048	1048	1048	0.00%	3	84	88,032
2016-02-10	1048	1048	1048	1048	-0.10%	1	26	27,248
2016-02-09	1049	1049	1049	1049	+0.10%	1	10	10,490
2016-02-08	1048	1048	1048	1048	0.00%	3	284	297,632
2016-02-05	1048	1048	1048	1048	0.00%	2	20	20,960
2016-02-04	1048	1048	1048	1048	+0.10%	1	5	5,240
2016-02-03	1047	1047	1047	1047	+0.10%	8	291	304,677
2016-02-02	1046	1046	1047	1046	-0.10%	5	344	359,825
2016-02-01	1044	1047	1047	1044	+0.48%	5	126	131,612
2016-01-29	1044	1042	1045	1041	-0.19%	11	59	61,541
2016-01-28	934	1044	1044	934	+11.78%	32	651	647,422
2016-01-27	934	934	934	930	+4.36%	15	130	121,390
2016-01-26	895	895	895	895	-0.67%	2	3	2,685
2016-01-25	901	901	901	901	0.00%	1	7	6,307
2016-01-22	891	901	901	891	-0.77%	4	8	7,182
2016-01-20	901	908	908	900	+0.78%	10	51	45,941
2016-01-14	901	901	901	901	-3.64%	1	1	901
2016-01-12	920	935	936	871	+1.52%	14	139	129,462
2016-01-11	920	921	921	920	0.00%	2	3	2,762

Архив котировок акции NNSBP по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014