ТНС энерго Нижний Новгород

NNSBP

  1372 ₽  +2.85% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ТНС энерго Нижний Новгород
  5. История котировок
  6. 2019

История котировок NNSBP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-30557564713557+1.26%5557,5864,775,638
2019-12-25559557559532-0.71%156032,656
2019-12-24535561561535+0.18%352,706
2019-12-23564560564554+0.36%673,906
2019-12-20557558558554+1.64%442,227
2019-12-19537549550537+2.04%1914177,327
2019-12-185335385385310.00%5126,383
2019-12-17528538538528+1.89%11179,077
2019-12-16526528528526-0.94%4115,802
2019-12-135225335335220.00%6157,963
2019-12-12528533533528+0.38%3136,884
2019-12-11532531533529+0.57%52714,363
2019-12-10528528535528-0.56%132814,828
2019-12-09521531531521+0.95%784,224
2019-12-05536526536526-1.31%221,062
2019-12-04534533534528+0.95%92312,218
2019-12-035275285295270.00%515380,643
2019-12-02520528528520+0.38%584,184
2019-11-28523526529511-0.19%1810756,000
2019-11-27535527539527-0.38%184222,228
2019-11-26535529535529-1.86%221,064
2019-11-25527539539527+0.19%673,740
2019-11-22528538538528+1.13%331,604
2019-11-21532532532532-0.37%11532
2019-11-20535534540528-0.19%349249,036
2019-11-19532535540532+0.75%7147,477
2019-11-18554531580531-4.32%6113172,360
2019-11-14541555566540+4.91%299753,994
2019-11-13536529536526-0.19%182412,746
2019-11-12530530541529-0.38%10105,324
2019-11-11525532536518-1.30%7115,822
2019-11-08545539548535+1.32%442,167
2019-11-07535532535532-2.74%8126,392
2019-11-06540547547540+2.82%10189,743
2019-11-05535532545524-4.83%265529,263
2019-11-01540559559540+2.57%84222,781
2019-10-31535545545530+0.55%93920,710
2019-10-30535542550535-0.55%197440,499
2019-10-29544545547544+2.44%1817394,272
2019-10-28543532543525-0.19%208243,352
2019-10-25532533533532-1.30%342,131
2019-10-24551540551531-2.17%265730,782
2019-10-23545552557545-2.47%8189,979
2019-10-22565566568556+3.85%175631,721
2019-10-21545545545545-2.50%452,725
2019-10-18570559570559+0.54%221,129
2019-10-16556556556556+2.58%11556
2019-10-15542542542542-1.28%52211,924
2019-10-14537549549537-0.18%7115,954
2019-10-11570550570550-5.01%204022,258
2019-10-105795795795790.00%11579
2019-10-08577579579577+2.12%221,156
2019-10-07555567567555-1.39%573,924
2019-10-02580575580575-0.17%331,733
2019-10-01576576576576+0.52%22816,128
2019-09-30560573599560-0.35%132514,620
2019-09-27575575576574-0.86%73922,422
2019-09-26584580602580+0.87%152112,361
2019-09-25576575578575-0.52%86537,381
2019-09-24571578578570+1.40%5105,742
2019-09-235745705905700.00%289051,642
2019-09-20579570580570+0.53%152313,273
2019-09-19569567584557-3.90%72244138,110
2019-09-18590590592590-1.17%474,132
2019-09-17599597599580+2.75%95230,696
2019-09-16560581630556-0.34%90614366,036
2019-09-13583583583583-0.68%44526,235
2019-09-11596587596580-1.51%552,930
2019-09-10605596605596+3.65%34218131,130
2019-09-09582575582575-0.35%6179,810
2019-09-06578577581577-0.86%6126,935
2019-09-05595582614550+2.11%172816,896
2019-09-04560570575560-2.06%995,116
2019-09-03590582619571-0.85%41283165,738
2019-09-02593587593571+2.62%101911,016
2019-08-30563572586561-1.89%244223,800
2019-08-29596583596579+1.92%10179,911
2019-08-28590572590560-1.38%469050,803
2019-08-27540580643540+10.48%3661,556927,061
2019-08-26528525575520-3.85%115355189,795
2019-08-23546546546546+1.87%11546
2019-08-22541536541535-0.92%42312,314
2019-08-215395415415300.00%12220116,769
2019-08-20550541555541-3.05%8158,258
2019-08-19570558570501-2.45%37261142,370
2019-08-15572572572572+0.18%121,144
2019-08-145715715715710.00%2105,710
2019-08-13575571590571-0.70%154324,705
2019-08-125755755755750.00%163,450
2019-08-08575575575575-1.03%11575
2019-08-07594581594581-1.86%83822,420
2019-08-06581592592581+2.07%9158,800
2019-08-05580580580580+1.75%2105,800
2019-08-02571570579570-1.89%2513275,357
2019-08-01581581581581-1.36%52212,782
2019-07-31581589589581-1.01%495,261
2019-07-30585595595585+0.85%284,690
2019-07-29590590590590-1.67%242,360
2019-07-266016006016000.00%4148,413
2019-07-25601600601600-0.50%3159,012
2019-07-24593603603593-0.99%452,995
2019-07-236096096096090.00%2116,699
2019-07-22614609629589+3.75%237746,961
2019-07-19589587650585+0.51%60239148,356
2019-07-18586584592582-2.50%107543,908
2019-07-17599599599599-0.17%2148,386
2019-07-16596600600586-1.32%674,162
2019-07-15598608644590+0.83%40272167,475
2019-07-11605603605603-1.63%6116,652
2019-07-10621613622594-2.08%75835,157
2019-07-09607626626604-0.48%102414,667
2019-07-08618629645606+3.62%28164102,613
2019-07-05626607626607-2.41%8148,605
2019-07-04650622650613-0.80%177144,666
2019-07-03579627650579+10.19%250870529,729
2019-07-02555569570555+0.35%61810,114
2019-07-01578567581545+1.25%5011564,972
2019-06-28556560586529-3.45%49291158,126
2019-06-275885805885550.00%82615,046
2019-06-26560580588558+3.39%1710056,316
2019-06-25559561571559+0.18%92916,333
2019-06-24562560562560-0.18%484,488
2019-06-21554561562554-0.36%142413,429
2019-06-20555563566555-2.76%1311161,864
2019-06-19580579580563-2.03%6158,486
2019-06-18591591591591+1.90%11591
2019-06-17579580580579+1.75%1413980,616
2019-06-14598570598562+1.97%285833,248
2019-06-13560559560551-0.89%337843,455
2019-06-11585564585563+1.62%157241,271
2019-06-10555555561550-1.07%92916,163
2019-06-07570561581555-2.60%387441,681
2019-06-06592576647556-5.73%5117298,997
2019-06-05595611650592+5.16%98316195,972
2019-06-04599581599558+2.11%4212169,375
2019-06-03541569597540-1.90%5716089,791
2019-05-31528580580506+2.65%131642356,812
2019-05-30552565576552-0.88%152011,259
2019-05-29550570573549+2.33%3810458,269
2019-05-28556557577532+0.18%182413,440
2019-05-27516556556516-1.59%234021,790
2019-05-24552565566535+2.73%315731,800
2019-05-23551550582528-0.18%8717798,317
2019-05-22539551565539+1.66%64228126,354
2019-05-21542542550510-0.37%509550,788
2019-05-20550544597522-0.55%164365196,747
2019-05-17616547628534-9.29%5011,442802,594
2019-05-16550603622550+3.61%189368216,840
2019-05-15641582641575-8.06%170568338,066
2019-05-14671633687620-4.95%119319204,931
2019-05-13714666714666-6.85%45331227,660
2019-05-10702715729700-0.69%3113394,498
2019-05-08723720723720+0.98%332,165
2019-05-07705713753704-2.46%398057,954
2019-05-06735731735705-2.27%414733,885
2019-05-03715748750702+3.17%336648,302
2019-05-02709725725709+0.69%91812,876
2019-04-30700720742700-1.64%144331,582
2019-04-29732732768682-4.94%53157112,658
2019-04-26710770772710-0.52%232821,370
2019-04-25772774812760-4.21%609170,690
2019-04-24712808850706+5.21%182333265,004
2019-04-23750768858718+2.95%331920734,818
2019-04-22688746850660+16.56%8393,1082,391,916
2019-04-19646640652620-0.31%7211875,546
2019-04-18680642692622-6.96%182470302,452
2019-04-17692690716640-0.29%105219147,120
2019-04-16770692772678-8.71%228676476,164
2019-04-15780758820698+5.28%209646495,250
2019-04-12718720752702-1.64%6213294,988
2019-04-11786732786712-3.17%77154113,470
2019-04-10854756854738-10.00%3321,4221,102,200
2019-04-09886840970782-4.33%344759663,206
2019-04-08982878982860-5.39%195491435,378
2019-04-05960928960860-2.11%232554493,812
2019-04-0410269481034896-8.49%220642625,580
2019-04-03112810361152958-6.83%348891912,952
2019-04-02102611121246866+19.06%14066,4467,030,986
2019-04-01674934934640+39.82%248514,21511,605,970
2019-03-29738668840632-7.73%4432,0031,438,044
2019-03-28692724918692+9.70%337616,62113,900,300
2019-03-27466660660464+39.83%144010,0115,952,834
2019-03-26450472536446+3.96%4791,881942,882
2019-03-25460454462440+0.89%7417276,768
2019-03-22518450580442-8.16%3521,890938,354
2019-03-21440490540440+11.36%8484,3502,163,096
2019-03-20446440446438-0.45%123515,474
2019-03-19440442444436-0.90%162410,512
2019-03-18438446448438-2.19%10198,474
2019-03-15466456466442+3.64%441,814
2019-03-12442440450436-1.35%142310,214
2019-03-11478446480432-0.89%285022,594
2019-03-07444450450444+1.35%4104,476
2019-03-064504444504420.00%42410,618
2019-03-05462444462444+0.45%144018,094
2019-03-04460442460442-0.45%552,260
2019-03-01432444454430+0.45%125926,154
2019-02-28464442464432-1.78%153716,486
2019-02-274424504504340.00%331,326
2019-02-26452450452438-3.02%96529,220
2019-02-25466464466450+1.75%11209,170
2019-02-22456456456452-1.72%331,364
2019-02-21454464476454-0.43%8156,878
2019-02-20456466470456+0.43%662,792
2019-02-18476464476464+2.65%43114,446
2019-02-15486452486450-0.44%389443,344
2019-02-14446454472446-3.81%276228,200
2019-02-13496472496472-3.28%63617,064
2019-02-12444488492444+0.41%268741,244
2019-02-11468486492468+2.10%215124,412
2019-02-08494476494462-0.83%276229,788
2019-02-07464480490420+1.69%44281126,134
2019-02-06498472500472-2.88%3513365,352
2019-02-05484486630450+0.41%2802,4171,287,352
2019-02-04380484530380+27.37%4022,4871,221,764
2019-02-01362380382360+3.26%772,568
2019-01-31382368384368-0.54%113011,448
2019-01-30366370370366+2.78%6186,620
2019-01-29386360386358-5.26%267727,972
2019-01-28372380394372-1.55%3145,238
2019-01-25374386392374+3.76%15277104,856
2019-01-243783723903700.00%2221782,914
2019-01-233723723723700.00%73814,076
2019-01-22366372372366+1.64%593,336
2019-01-18358366366356+0.55%82810,084
2019-01-17374364374348+1.11%155720,118
2019-01-153583603603540.00%1510136,046
2019-01-14356360360356-1.64%87627,260
2019-01-09356366366356+2.23%3124,364
2019-01-08364358364358-1.10%451,802
2019-01-04368362368362-0.55%362,196
2019-01-033703643703640.00%2114,058

Архив котировок акции NNSBP по годам

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