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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 615 | 625 | 630 | 615 | +3.31% | 8 | 9 | 5,600 |
| 2017-12-28 | 610 | 605 | 610 | 605 | -2.42% | 5 | 35 | 21,180 |
| 2017-12-27 | 615 | 620 | 620 | 605 | +0.81% | 8 | 9 | 5,505 |
| 2017-12-25 | 625 | 615 | 625 | 615 | -0.81% | 2 | 2 | 1,240 |
| 2017-12-22 | 630 | 620 | 630 | 620 | -2.36% | 3 | 12 | 7,545 |
| 2017-12-21 | 605 | 635 | 650 | 600 | +6.72% | 67 | 161 | 99,320 |
| 2017-12-20 | 615 | 595 | 615 | 595 | -2.46% | 8 | 26 | 15,815 |
| 2017-12-19 | 610 | 610 | 610 | 610 | 0.00% | 1 | 1 | 610 |
| 2017-12-18 | 605 | 610 | 610 | 605 | -0.81% | 2 | 6 | 3,655 |
| 2017-12-14 | 615 | 615 | 615 | 615 | +0.82% | 1 | 1 | 615 |
| 2017-12-13 | 605 | 610 | 615 | 605 | -0.81% | 5 | 37 | 22,400 |
| 2017-12-08 | 625 | 615 | 625 | 600 | -3.15% | 31 | 100 | 60,530 |
| 2017-12-07 | 645 | 635 | 645 | 620 | -1.55% | 16 | 38 | 23,970 |
| 2017-12-05 | 655 | 645 | 660 | 645 | -0.77% | 11 | 11 | 7,215 |
| 2017-11-29 | 650 | 650 | 650 | 650 | +3.17% | 1 | 1 | 650 |
| 2017-11-28 | 645 | 630 | 645 | 630 | -3.08% | 10 | 30 | 19,075 |
| 2017-11-27 | 640 | 650 | 650 | 635 | +0.78% | 19 | 70 | 45,105 |
| 2017-11-24 | 655 | 645 | 655 | 635 | -3.01% | 15 | 49 | 31,215 |
| 2017-11-23 | 665 | 665 | 665 | 665 | 0.00% | 1 | 1 | 665 |
| 2017-11-22 | 670 | 665 | 670 | 665 | 0.00% | 2 | 31 | 20,765 |
| 2017-11-21 | 680 | 665 | 680 | 665 | -0.75% | 5 | 6 | 4,030 |
| 2017-11-17 | 670 | 670 | 670 | 670 | 0.00% | 2 | 3 | 2,010 |
| 2017-11-16 | 680 | 670 | 680 | 670 | +1.52% | 4 | 4 | 2,710 |
| 2017-11-15 | 665 | 660 | 665 | 660 | +1.54% | 2 | 2 | 1,325 |
| 2017-11-14 | 640 | 650 | 660 | 635 | 0.00% | 11 | 16 | 10,345 |
| 2017-11-13 | 715 | 650 | 715 | 635 | -8.45% | 39 | 142 | 92,305 |
| 2017-11-10 | 655 | 710 | 710 | 650 | +8.40% | 29 | 149 | 101,715 |
| 2017-11-09 | 665 | 655 | 680 | 655 | -5.07% | 25 | 74 | 48,725 |
| 2017-11-08 | 725 | 690 | 725 | 670 | +1.47% | 20 | 33 | 23,290 |
| 2017-11-07 | 665 | 680 | 680 | 665 | -2.86% | 3 | 3 | 2,025 |
| 2017-11-02 | 700 | 700 | 700 | 700 | +0.72% | 1 | 1 | 700 |
| 2017-11-01 | 675 | 695 | 695 | 660 | +2.21% | 6 | 6 | 4,030 |
| 2017-10-31 | 695 | 680 | 700 | 680 | +1.49% | 4 | 11 | 7,670 |
| 2017-10-25 | 670 | 670 | 670 | 665 | -2.90% | 4 | 4 | 2,675 |
| 2017-10-24 | 690 | 690 | 690 | 690 | 0.00% | 1 | 3 | 2,070 |
| 2017-10-20 | 675 | 690 | 690 | 670 | 0.00% | 10 | 22 | 14,860 |
| 2017-10-19 | 695 | 690 | 695 | 690 | 0.00% | 2 | 2 | 1,385 |
| 2017-10-18 | 700 | 690 | 700 | 675 | -1.43% | 22 | 203 | 137,895 |
| 2017-10-17 | 710 | 700 | 710 | 700 | -6.67% | 15 | 36 | 25,290 |
| 2017-10-13 | 750 | 750 | 750 | 750 | 0.00% | 2 | 2 | 1,500 |
| 2017-10-11 | 750 | 750 | 750 | 750 | 0.00% | 3 | 3 | 2,250 |
| 2017-10-03 | 715 | 750 | 750 | 700 | -0.66% | 13 | 104 | 73,380 |
| 2017-10-02 | 755 | 755 | 765 | 710 | 0.00% | 10 | 23 | 16,750 |
| 2017-09-29 | 755 | 755 | 755 | 755 | +0.67% | 1 | 1 | 755 |
| 2017-09-27 | 750 | 750 | 750 | 750 | 0.00% | 2 | 2 | 1,500 |
| 2017-09-25 | 750 | 750 | 750 | 750 | 0.00% | 2 | 5 | 3,750 |
| 2017-09-22 | 710 | 750 | 750 | 710 | 0.00% | 3 | 3 | 2,170 |
| 2017-09-20 | 750 | 750 | 750 | 750 | +3.45% | 4 | 4 | 3,000 |
| 2017-09-19 | 750 | 725 | 760 | 720 | -3.97% | 8 | 75 | 56,765 |
| 2017-09-18 | 700 | 755 | 755 | 700 | +2.72% | 12 | 116 | 85,495 |
| 2017-09-15 | 715 | 735 | 735 | 700 | -2.00% | 9 | 13 | 9,225 |
| 2017-09-14 | 750 | 750 | 760 | 745 | +5.63% | 6 | 6 | 4,510 |
| 2017-09-13 | 760 | 710 | 760 | 710 | +1.43% | 5 | 6 | 4,415 |
| 2017-09-12 | 750 | 700 | 820 | 695 | 0.00% | 76 | 156 | 116,550 |
| 2017-09-11 | 710 | 700 | 720 | 700 | -7.89% | 17 | 62 | 43,690 |
| 2017-09-07 | 770 | 760 | 800 | 710 | -1.94% | 13 | 86 | 66,440 |
| 2017-09-06 | 775 | 775 | 775 | 775 | +9.93% | 1 | 1 | 775 |
| 2017-09-05 | 745 | 705 | 795 | 705 | 0.00% | 13 | 44 | 33,070 |
| 2017-09-04 | 705 | 705 | 705 | 705 | -0.70% | 1 | 1 | 705 |
| 2017-09-01 | 715 | 710 | 715 | 705 | -7.79% | 5 | 8 | 5,685 |
| 2017-08-30 | 770 | 770 | 770 | 770 | +3.36% | 1 | 1 | 770 |
| 2017-08-15 | 745 | 745 | 745 | 745 | +4.93% | 1 | 1 | 745 |
| 2017-08-14 | 760 | 710 | 760 | 710 | -11.80% | 6 | 10 | 7,400 |
| 2017-08-02 | 820 | 805 | 820 | 805 | 0.00% | 2 | 2 | 1,625 |
| 2017-08-01 | 760 | 805 | 805 | 760 | 0.00% | 2 | 2 | 1,565 |
| 2017-07-28 | 805 | 805 | 805 | 805 | 0.00% | 1 | 1 | 805 |
| 2017-07-26 | 805 | 805 | 805 | 805 | -7.47% | 1 | 1 | 805 |
| 2017-07-18 | 850 | 870 | 870 | 850 | +6.75% | 2 | 11 | 9,370 |
| 2017-07-12 | 815 | 815 | 815 | 815 | +1.24% | 2 | 2 | 1,630 |
| 2017-07-10 | 805 | 805 | 805 | 805 | +0.63% | 1 | 1 | 805 |
| 2017-07-07 | 795 | 800 | 1010 | 795 | +6.67% | 16 | 367 | 338,025 |
| 2017-07-06 | 750 | 750 | 750 | 750 | +2.04% | 2 | 201 | 150,750 |
| 2017-07-05 | 640 | 735 | 735 | 635 | -6.96% | 3 | 3 | 2,010 |
| 2017-07-04 | 795 | 790 | 795 | 790 | +6.04% | 3 | 12 | 9,530 |
| 2017-07-03 | 790 | 745 | 790 | 745 | +12.88% | 2 | 3 | 2,325 |
| 2017-06-28 | 615 | 660 | 660 | 615 | -15.38% | 2 | 2 | 1,275 |
| 2017-06-27 | 720 | 780 | 780 | 720 | +19.08% | 3 | 22 | 16,990 |
| 2017-06-26 | 635 | 655 | 655 | 635 | -17.61% | 2 | 2 | 1,290 |
| 2017-06-21 | 645 | 795 | 800 | 645 | +24.22% | 28 | 953 | 741,720 |
| 2017-06-19 | 645 | 640 | 645 | 640 | -8.57% | 2 | 3 | 1,930 |
| 2017-06-15 | 700 | 700 | 700 | 700 | +1.45% | 1 | 6 | 4,200 |
| 2017-06-13 | 695 | 690 | 695 | 690 | 0.00% | 2 | 2 | 1,385 |
| 2017-06-09 | 690 | 690 | 690 | 690 | +6.15% | 1 | 1 | 690 |
| 2017-06-02 | 665 | 650 | 665 | 605 | +7.44% | 9 | 9 | 5,670 |
| 2017-06-01 | 605 | 605 | 605 | 605 | -12.32% | 1 | 1 | 605 |
| 2017-05-31 | 690 | 690 | 700 | 640 | -2.13% | 6 | 16 | 11,055 |
| 2017-05-30 | 655 | 705 | 705 | 605 | +6.02% | 5 | 5 | 3,320 |
| 2017-05-29 | 565 | 665 | 665 | 555 | -7.64% | 9 | 63 | 35,980 |
| 2017-05-26 | 635 | 720 | 720 | 510 | -2.70% | 17 | 122 | 73,680 |
| 2017-05-24 | 740 | 740 | 740 | 740 | 0.00% | 1 | 1 | 740 |
| 2017-05-17 | 740 | 740 | 740 | 740 | -0.67% | 1 | 2 | 1,480 |
| 2017-05-10 | 745 | 745 | 745 | 745 | 0.00% | 1 | 1 | 745 |
| 2017-05-05 | 690 | 745 | 745 | 650 | +11.19% | 9 | 47 | 31,260 |
| 2017-04-28 | 685 | 670 | 685 | 670 | -4.29% | 4 | 22 | 14,925 |
| 2017-04-21 | 720 | 700 | 720 | 700 | -2.78% | 3 | 121 | 86,710 |
| 2017-04-20 | 720 | 720 | 720 | 720 | -7.69% | 3 | 95 | 68,400 |
| 2017-04-18 | 780 | 780 | 780 | 780 | 0.00% | 3 | 70 | 54,600 |
| 2017-04-17 | 720 | 780 | 780 | 720 | +11.43% | 36 | 578 | 449,475 |
| 2017-04-13 | 625 | 700 | 710 | 620 | +6.87% | 8 | 9 | 6,155 |
| 2017-04-07 | 660 | 655 | 660 | 655 | -7.09% | 4 | 4 | 2,635 |
| 2017-04-05 | 700 | 705 | 705 | 700 | +1.44% | 2 | 5 | 3,520 |
| 2017-04-04 | 700 | 695 | 700 | 510 | -1.42% | 18 | 125 | 73,305 |
| 2017-03-31 | 705 | 705 | 705 | 700 | +0.71% | 4 | 11 | 7,715 |
| 2017-03-24 | 730 | 700 | 730 | 700 | +1.45% | 6 | 9 | 6,455 |
| 2017-03-09 | 695 | 690 | 695 | 690 | -2.13% | 2 | 13 | 8,975 |
| 2017-03-07 | 705 | 705 | 705 | 705 | -0.70% | 2 | 4 | 2,820 |
| 2017-03-06 | 710 | 710 | 710 | 710 | 0.00% | 4 | 5 | 3,550 |
| 2017-03-03 | 700 | 710 | 710 | 690 | 0.00% | 9 | 96 | 66,535 |
| 2017-03-02 | 710 | 710 | 710 | 710 | -1.39% | 1 | 2 | 1,420 |
| 2017-03-01 | 720 | 720 | 720 | 720 | 0.00% | 1 | 8 | 5,760 |
| 2017-02-27 | 710 | 720 | 720 | 700 | -0.69% | 8 | 56 | 39,370 |
| 2017-02-24 | 730 | 725 | 730 | 725 | +2.11% | 2 | 2 | 1,455 |
| 2017-02-22 | 740 | 710 | 740 | 710 | -4.05% | 4 | 4 | 2,880 |
| 2017-02-21 | 715 | 740 | 740 | 710 | +4.23% | 6 | 7 | 5,020 |
| 2017-02-20 | 745 | 710 | 745 | 710 | -2.07% | 9 | 10 | 7,280 |
| 2017-02-17 | 700 | 725 | 725 | 700 | -2.03% | 3 | 87 | 62,790 |
| 2017-02-16 | 720 | 740 | 740 | 700 | -0.67% | 12 | 75 | 52,625 |
| 2017-02-13 | 720 | 745 | 745 | 705 | +3.47% | 13 | 21 | 15,370 |
| 2017-02-10 | 750 | 720 | 750 | 720 | -0.69% | 3 | 5 | 3,695 |
| 2017-02-08 | 725 | 725 | 725 | 725 | -0.68% | 1 | 6 | 4,350 |
| 2017-02-06 | 730 | 730 | 730 | 730 | +1.39% | 3 | 30 | 21,900 |
| 2017-02-03 | 720 | 720 | 740 | 700 | -2.70% | 15 | 126 | 88,965 |
| 2017-02-01 | 740 | 740 | 740 | 740 | +0.68% | 1 | 1 | 740 |
| 2017-01-25 | 735 | 735 | 735 | 735 | 0.00% | 4 | 45 | 33,075 |
| 2017-01-24 | 735 | 735 | 760 | 735 | -3.92% | 4 | 8 | 5,905 |
| 2017-01-18 | 765 | 765 | 765 | 765 | +4.79% | 3 | 5 | 3,825 |
| 2017-01-11 | 765 | 730 | 770 | 730 | -3.95% | 12 | 98 | 73,325 |
| 2017-01-10 | 765 | 760 | 765 | 760 | +0.66% | 2 | 2 | 1,525 |
| 2017-01-06 | 750 | 755 | 755 | 750 | +0.67% | 2 | 3 | 2,260 |
| 2017-01-05 | 730 | 750 | 750 | 725 | 0.00% | 5 | 26 | 18,885 |