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. 2020

История котировок NNSBP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-30689689690686-0.14%71611,023
2020-12-29684690691678+1.02%72517,103
2020-12-28683683684682-0.73%99564,896
2020-12-25679688688679+0.15%54329,415
2020-12-24693687693677+0.88%158356,551
2020-12-23693681693681+0.44%129766,516
2020-12-22680678680678-1.02%2128,140
2020-12-21685685691676+0.29%21223152,451
2020-12-18683683683683-0.58%61610,928
2020-12-17692687692685+0.29%85336,460
2020-12-16684685692684-1.30%127652,285
2020-12-15683694694682+0.87%91812,330
2020-12-14693688694688-0.58%41510,337
2020-12-11692692692684+0.44%11117,578
2020-12-10688689689679-0.29%28147100,818
2020-12-09683691706683+0.88%216242,981
2020-12-08682685685682+0.15%453,416
2020-12-07684684697684-1.16%186141,994
2020-12-04692692692686+1.32%442,762
2020-12-03684683692683-0.87%176947,334
2020-12-026876896976850.00%23216148,864
2020-12-01677689704677+1.32%47346238,986
2020-11-30686680702671-1.16%1471,239848,960
2020-11-27686688780682+0.29%7466,4644,733,034
2020-11-26694686699685-2.42%15148102,013
2020-11-25672703714672+3.23%49549382,125
2020-11-24675681700673-1.02%36220151,375
2020-11-23693688693676+0.29%156645,044
2020-11-20685686686685-0.58%42215,074
2020-11-19695690695686-1.15%44228,903
2020-11-18682698698682+0.58%12404277,488
2020-11-17688694694680-0.57%137853,489
2020-11-16703698704690+1.60%33201139,959
2020-11-13694687695686-1.29%24177122,004
2020-11-12711696711694-0.57%176142,436
2020-11-11687700712687-0.85%43298207,011
2020-11-10696706747686+2.32%1691,010711,905
2020-11-09678690695675+1.17%65728499,012
2020-11-066856827206700.00%66322218,026
2020-11-05691682706660+2.10%50246168,501
2020-11-03663668696663-2.34%49201136,119
2020-11-02671684686671+1.33%227249,000
2020-10-30689675689669-0.74%4110873,001
2020-10-296996806996600.00%84445299,924
2020-10-28720680727650-4.23%3151,300901,432
2020-10-27713710755669+0.57%5712,8892,084,772
2020-10-26750706764692-5.11%3602,2331,607,082
2020-10-23712744825699+7.36%260118,00213,974,067
2020-10-22694693701693-1.98%2311882,275
2020-10-21736707736677+1.73%46242167,481
2020-10-20693695695693-1.28%42819,406
2020-10-19691704716691+1.44%218559,735
2020-10-16687694719674+0.58%3114399,915
2020-10-15712690712682-1.71%39161112,073
2020-10-14717702719685+0.72%55304213,428
2020-10-13723697725690-0.57%64429303,599
2020-10-12678701709678-0.43%225538,606
2020-10-09718704718685-1.26%56273189,956
2020-10-08721713721689-0.28%79272190,625
2020-10-07755715755700-1.24%143877619,916
2020-10-06750724790711-1.50%4661,8601,373,257
2020-10-05801735875706-9.71%15139,5517,476,610
2020-10-02631814845631+28.80%218311,8459,190,279
2020-10-01638632638631-0.94%245937,384
2020-09-30644638644635-0.78%144528,699
2020-09-29644643645632+0.16%197950,574
2020-09-28652642652634-2.73%60285183,109
2020-09-25655660670655+0.76%96744,019
2020-09-24657655671655-1.50%52717,743
2020-09-23673665674655-1.04%216543,237
2020-09-22658672672657+2.28%107750,744
2020-09-21664657680654-0.90%3512784,732
2020-09-186736636806530.00%378153,579
2020-09-17668663696663-0.90%68270184,606
2020-09-166606697346250.00%1731,047716,402
2020-09-15666669670666-1.04%8117,344
2020-09-14700676700652-1.89%29188124,585
2020-09-11668689690662+2.84%133221,859
2020-09-10662670673662-2.47%137147,374
2020-09-09673687687651+4.09%72558378,471
2020-09-08650660660643+0.76%145133,571
2020-09-07669655685652-1.21%357046,184
2020-09-04678663678656-0.30%112214,635
2020-09-03652665713652-1.19%125479324,879
2020-09-02711673711665-1.46%59309209,969
2020-09-01699683714660-4.21%108637436,384
2020-08-31719713760680+4.24%4142,3571,705,421
2020-08-28663684763663+5.23%8053,3232,407,533
2020-08-27679650686650-4.41%38405266,499
2020-08-26682680689680-2.72%29265180,585
2020-08-25704699724680-1.96%59295206,684
2020-08-24719713747700+3.18%95548394,888
2020-08-21708691741691-0.86%85583418,380
2020-08-20700697746695-5.30%62305217,740
2020-08-19721736749693+1.66%1181,110808,424
2020-08-18732724828708+4.32%6914,8053,643,919
2020-08-17680694774678+3.89%6393,6992,648,035
2020-08-14670668713650-4.57%77536368,305
2020-08-13620700712620+11.64%3063,1602,162,216
2020-08-12637627656622+0.32%118912577,552
2020-08-11630625762620-4.73%5615,7793,964,525
2020-08-10613656656610+9.15%1221,128715,718
2020-08-07623601627601-1.48%257244,465
2020-08-06601610654590+2.35%62419255,485
2020-08-05601596602594-0.67%92213,180
2020-08-04601600602581-0.17%92011,978
2020-08-03604601604589-0.99%73621,486
2020-07-31574607619574+0.33%207142,458
2020-07-30582605615582+4.49%40314188,126
2020-07-29594579594579-0.69%563,549
2020-07-28574583597571-0.34%196537,903
2020-07-27580585585580-1.35%221,165
2020-07-23598593598582+1.02%16194113,219
2020-07-22594587599587-0.17%83118,398
2020-07-21580588590578-0.51%11294171,019
2020-07-20578591595578-1.01%106035,398
2020-07-17582597597582+0.51%442,370
2020-07-16598594620579+1.02%103923,303
2020-07-15588588588588-2.00%11588
2020-07-14602600604600-2.60%74225,353
2020-07-13600616618600+2.67%9127,354
2020-07-10613600620600-1.32%1214488,506
2020-07-09608608608608-1.94%11608
2020-07-08588620625586+0.81%87828500,418
2020-07-07600615676597-4.65%158943579,639
2020-07-06594645650567+13.76%3352,6641,649,968
2020-07-03552567593552+1.25%2512772,237
2020-07-02546560575545+2.38%52218121,172
2020-06-30600547645540-3.87%3842,2111,316,709
2020-06-29559569580558-0.35%237542,438
2020-06-26580571580559-2.06%277944,802
2020-06-25560583618549+3.74%133556330,048
2020-06-23548562575542+0.72%163922,220
2020-06-19581558581558-0.89%144424,934
2020-06-18558563593548+0.36%218548,709
2020-06-17538561600538+0.72%71190108,167
2020-06-16548557559539+1.27%102413,179
2020-06-15568550578534-6.30%157610334,595
2020-06-11540587637540+8.30%2751,022608,033
2020-06-10539542542539-0.18%2126,474
2020-06-09540543559534-2.69%101910,319
2020-06-08532558558531-1.24%30237126,514
2020-06-05564565565563+0.36%410559,275
2020-06-04544563563540+5.43%219049,735
2020-06-03536534555532-1.29%122412,902
2020-06-025415415415410.00%11541
2020-06-01546541546541-1.64%3105,432
2020-05-29545550555545-1.26%331,650
2020-05-28546557570546+0.54%142413,383
2020-05-27554554554554+0.73%11554
2020-05-26554550568542+1.66%21192107,093
2020-05-255415415415410.00%221,082
2020-05-225505415585360.00%162010,999
2020-05-21549541550541+1.88%57641,320
2020-05-20535531535531-1.67%463,203
2020-05-18540540540540-0.18%104021,600
2020-05-15548541568538+1.12%206938,103
2020-05-14532535535532+0.56%37137,775
2020-05-13580532580532-5.17%54181100,226
2020-05-12630561650540-5.71%2001,008590,443
2020-05-08538595663518+12.69%5633,3492,074,179
2020-05-07529528538525+0.19%83216,904
2020-05-06494527528494-0.38%134422,643
2020-05-05530529530529+1.73%3168,467
2020-05-04529520529510-2.26%114724,461
2020-04-30529532532511+0.19%87036,625
2020-04-29525531532505-0.75%34336173,124
2020-04-28542535556535-0.74%1316488,074
2020-04-27549539552539+0.19%1213574,198
2020-04-24521538539521-3.06%198846,573
2020-04-23541555556537+7.56%216133,333
2020-04-22513516516504+0.98%9168,167
2020-04-21524511524511-6.58%92010,437
2020-04-20548547548547+1.67%4105,476
2020-04-17523538549523-1.28%42412,920
2020-04-16550545550525-2.15%72714,485
2020-04-15580557580528-1.59%105429,772
2020-04-14548566600548+4.81%6314685,069
2020-04-135475405475400.00%463,267
2020-04-10532540540525+0.93%123317,626
2020-04-09527535541527-2.73%136736,022
2020-04-08549550550549+2.80%2105,496
2020-04-07525535587524-4.12%3516188,155
2020-04-06509558600509+9.63%86344193,504
2020-04-03492509511492+0.59%186331,637
2020-04-02533506533501-4.89%35211108,785
2020-04-01456532543456+14.41%68228117,323
2020-03-31472465475465+1.09%4125,677
2020-03-30440460483431+4.07%163415,825
2020-03-27432442442432-0.67%22874
2020-03-26453445453438+2.53%694,040
2020-03-25424434450422-3.13%22229102,268
2020-03-24451448451448+1.82%673,140
2020-03-23449440449440+0.23%8219,337
2020-03-20450439450393+6.30%2113257,930
2020-03-19383413424382+7.83%14197,561
2020-03-18410383410383-6.59%123413,353
2020-03-17326410418326-1.91%14279,913
2020-03-16427418427357-0.24%147128,513
2020-03-13344419440338-5.84%3715557,947
2020-03-12481445481445-8.62%204420,160
2020-03-115044875054870.00%8157,380
2020-03-10506487540478-11.29%4012962,813
2020-03-065415495555410.00%5116,043
2020-03-05553549553548-0.36%8168,808
2020-03-04566551566549-0.36%910961,508
2020-03-03557553574530-0.72%28388209,385
2020-03-02559557599540+0.36%47381215,756
2020-02-28566555610555-2.80%2510861,338
2020-02-27603571637571-4.99%61233141,171
2020-02-26616601616590-2.59%32257152,915
2020-02-25631617631617-0.32%10159,310
2020-02-21588619655588+1.48%124445276,836
2020-02-20599610610588+2.01%24316191,795
2020-02-19598598599598+1.87%331,795
2020-02-185815875875810.00%33621,092
2020-02-17591587591575-0.34%10336193,884
2020-02-14587589597587-1.67%52514,735
2020-02-13585599612580+1.53%51269159,243
2020-02-12580590617580+3.51%77683410,593
2020-02-11576570579563-0.35%133922,153
2020-02-10576572581570-2.22%165129,293
2020-02-07583585585583+1.04%263,500
2020-02-06574579587562-0.52%124224,382
2020-02-05571582582562+1.04%122011,462
2020-02-04568576592566+1.95%82916,679
2020-02-03585565585565-3.42%73419,451
2020-01-31575585585562+0.86%126134,753
2020-01-30580580580580+0.52%131,740
2020-01-29592577592576-3.35%226437,352
2020-01-28561597613561+2.58%247443,352
2020-01-27574582587502-1.52%267240,971
2020-01-24595591596580+0.68%93319,431
2020-01-23579587599578+0.51%215834,256
2020-01-22587584598583-1.68%115532,176
2020-01-21586594598584+2.59%39195115,603
2020-01-20575579590575+0.17%99555,127
2020-01-17575578578575-1.03%384,603
2020-01-16566584591566+1.04%308549,246
2020-01-15560578578560+1.40%113821,550
2020-01-14586570586570-0.70%188649,524
2020-01-13582574582573+0.17%474,045
2020-01-10581573581569+0.53%18227130,103
2020-01-09577570577565+1.42%179755,430
2020-01-08568562572562-1.06%2810358,242
2020-01-06597568624563-3.07%132490280,454
2020-01-036135867105640.00%2421,505881,246

Архив котировок акции NNSBP по годам

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