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)
2021-12-30	802	830	931	794	+4.40%	691	3,255	2,796,035
2021-12-29	790	795	795	789	0.00%	5	5	3,959
2021-12-28	802	795	802	788	-3.05%	42	173	137,230
2021-12-27	810	820	820	796	+1.11%	21	127	101,980
2021-12-24	795	811	814	788	-0.49%	13	23	18,288
2021-12-23	780	815	815	780	+2.90%	26	58	46,195
2021-12-22	783	792	800	760	-0.50%	75	612	473,406
2021-12-21	792	796	796	780	+1.79%	4	8	6,316
2021-12-20	786	782	786	782	-2.13%	4	4	3,136
2021-12-17	795	799	799	782	+2.30%	7	8	6,362
2021-12-16	806	781	818	781	-0.64%	24	63	50,610
2021-12-15	780	786	800	780	+2.08%	30	80	62,976
2021-12-14	771	770	771	767	0.00%	3	3	2,308
2021-12-13	789	770	800	770	0.00%	18	34	26,423
2021-12-10	778	770	780	770	-1.28%	24	29	22,479
2021-12-09	781	780	803	771	-2.26%	25	35	27,546
2021-12-08	778	798	798	778	+2.18%	5	5	3,932
2021-12-07	781	781	785	780	-1.51%	15	54	42,224
2021-12-06	794	793	794	782	+0.13%	19	57	44,868
2021-12-03	811	792	825	792	-0.25%	33	85	68,637
2021-12-02	800	794	800	793	-1.00%	14	24	19,086
2021-12-01	813	802	813	802	+0.25%	4	7	5,625
2021-11-30	813	800	814	800	-0.62%	25	36	28,969
2021-11-29	812	805	825	805	-0.49%	4	12	9,769
2021-11-26	812	809	812	809	-0.25%	4	5	4,048
2021-11-25	811	811	811	811	+1.50%	1	1	811
2021-11-24	799	799	799	799	+0.13%	1	1	799
2021-11-23	799	798	799	793	-0.13%	11	13	10,344
2021-11-22	811	799	812	796	-1.48%	18	31	24,843
2021-11-19	803	811	837	802	+1.12%	74	290	236,598
2021-11-18	801	802	863	800	0.00%	107	630	516,340
2021-11-17	808	802	808	802	-0.99%	5	14	11,248
2021-11-16	810	810	812	810	+0.75%	3	3	2,432
2021-11-15	804	804	821	802	-0.50%	19	44	35,487
2021-11-12	810	808	825	800	-0.86%	48	188	151,350
2021-11-11	811	815	818	811	-0.12%	10	18	14,680
2021-11-10	809	816	820	809	+0.12%	15	39	31,749
2021-11-09	807	815	826	804	-0.61%	28	87	70,544
2021-11-08	818	820	828	809	+1.11%	15	76	62,234
2021-11-05	819	811	819	809	-1.10%	20	95	77,320
2021-11-03	825	820	826	809	-1.20%	37	237	193,402
2021-11-02	843	830	843	823	+0.73%	28	65	53,864
2021-11-01	823	824	835	823	+0.12%	8	12	9,901
2021-10-29	854	823	854	821	-2.14%	28	174	145,395
2021-10-28	833	841	863	833	+1.08%	57	222	187,191
2021-10-27	854	832	854	820	-1.07%	24	130	108,316
2021-10-26	835	841	863	826	+1.57%	36	158	132,787
2021-10-25	837	828	851	820	-0.96%	92	463	384,885
2021-10-22	834	836	845	825	-1.30%	44	417	347,241
2021-10-21	851	847	852	834	-0.47%	40	520	439,119
2021-10-20	860	851	876	835	-0.70%	65	873	737,322
2021-10-19	855	857	859	843	+0.23%	34	100	85,250
2021-10-18	851	855	857	835	-0.12%	49	226	190,845
2021-10-15	861	856	889	851	-2.73%	51	139	119,423
2021-10-14	898	880	898	860	0.00%	86	539	472,350
2021-10-13	862	880	932	850	+4.76%	397	2,178	1,935,990
2021-10-12	832	840	879	820	+2.07%	215	1,321	1,111,436
2021-10-11	871	823	892	815	-3.18%	222	1,190	997,547
2021-10-08	831	850	980	820	+4.55%	1529	11,840	10,845,230
2021-10-07	801	813	849	801	+1.75%	287	2,095	1,728,321
2021-10-06	805	799	806	793	-0.75%	67	311	248,532
2021-10-05	806	805	813	799	-0.62%	45	261	209,898
2021-10-04	811	810	814	807	-0.12%	39	158	128,005
2021-10-01	802	811	820	794	-1.70%	60	230	186,197
2021-09-30	802	825	825	798	+3.25%	48	175	142,591
2021-09-29	813	799	813	775	-1.11%	171	850	671,104
2021-09-28	811	808	815	800	-0.25%	33	83	67,107
2021-09-27	826	810	826	800	+0.12%	34	176	141,898
2021-09-24	808	809	840	807	-0.25%	103	586	477,025
2021-09-23	806	811	825	806	-1.58%	61	188	152,777
2021-09-22	867	824	870	790	-3.29%	321	2,319	1,869,478
2021-09-21	871	852	895	846	-2.63%	69	264	228,402
2021-09-20	817	875	966	800	+7.10%	896	5,188	4,681,023
2021-09-17	828	817	828	813	-0.12%	19	50	40,980
2021-09-16	795	818	876	774	+1.74%	408	2,748	2,262,673
2021-09-15	801	804	837	793	-0.37%	126	536	435,689
2021-09-14	827	807	842	785	-2.42%	152	711	570,190
2021-09-13	897	827	920	822	-6.55%	511	3,851	3,259,849
2021-09-10	803	885	899	801	+10.07%	522	4,574	3,857,290
2021-09-09	815	804	869	787	+0.25%	221	1,557	1,265,795
2021-09-08	788	802	870	773	+3.08%	218	1,400	1,152,988
2021-09-07	782	778	800	777	-2.75%	65	246	192,855
2021-09-06	810	800	810	794	+0.25%	38	180	143,234
2021-09-03	799	798	811	798	+0.13%	30	48	38,524
2021-09-02	799	797	810	794	-0.62%	27	163	131,013
2021-09-01	782	802	812	774	+0.63%	87	179	142,859
2021-08-31	787	797	797	787	-0.62%	66	1,200	955,909
2021-08-30	803	802	807	786	-0.25%	79	927	741,042
2021-08-27	804	804	804	770	-0.37%	67	201	159,221
2021-08-26	825	807	825	792	-0.74%	120	797	646,503
2021-08-25	801	813	832	790	-1.57%	226	1,316	1,055,466
2021-08-24	863	826	885	805	-3.39%	431	3,392	2,817,817
2021-08-23	841	855	955	838	-2.84%	715	2,988	2,623,391
2021-08-20	832	880	1086	810	+0.34%	2449	15,292	14,579,593
2021-08-19	902	877	1219	825	-2.99%	8524	63,014	66,696,159
2021-08-18	691	904	957	689	+30.82%	3318	28,840	25,348,194
2021-08-17	703	691	709	687	-0.58%	42	364	255,709
2021-08-16	695	695	759	695	+0.58%	170	1,044	746,086
2021-08-13	728	691	734	686	-3.76%	35	303	210,541
2021-08-12	686	718	725	686	0.00%	37	299	212,467
2021-08-11	723	718	723	690	-0.28%	10	32	22,706
2021-08-10	696	720	725	696	+2.42%	20	94	65,960
2021-08-09	698	703	711	692	0.00%	42	215	150,878
2021-08-06	725	703	725	696	-2.09%	54	571	401,997
2021-08-05	721	718	728	715	-0.28%	33	337	241,771
2021-08-04	739	720	739	719	-0.69%	94	2,446	1,797,060
2021-08-03	777	725	800	720	-9.49%	213	2,488	1,843,888
2021-08-02	801	801	801	801	-1.11%	2	2	1,602
2021-07-30	808	810	824	808	+1.25%	14	95	76,997
2021-07-29	828	800	840	780	+0.50%	34	225	182,228
2021-07-28	796	796	825	796	-1.97%	4	4	3,242
2021-07-27	804	812	812	804	+0.50%	3	3	2,421
2021-07-26	845	808	845	798	-0.49%	18	38	30,640
2021-07-23	776	812	860	776	+3.70%	131	1,731	1,435,856
2021-07-22	789	783	819	782	0.00%	47	172	137,303
2021-07-21	741	783	795	741	+1.29%	21	97	74,484
2021-07-20	759	773	783	735	+1.71%	15	27	20,393
2021-07-19	786	760	794	750	-4.64%	43	176	135,438
2021-07-16	792	797	797	780	+0.50%	17	26	20,467
2021-07-15	814	793	815	793	-2.82%	13	73	58,270
2021-07-14	805	816	844	802	+1.37%	31	173	141,695
2021-07-13	804	805	820	786	+1.26%	78	656	531,301
2021-07-12	761	795	807	760	+0.51%	39	151	118,824
2021-07-09	826	791	826	770	-4.12%	132	997	794,701
2021-07-08	763	825	850	740	+6.18%	235	1,771	1,409,279
2021-07-07	775	777	798	754	+0.52%	79	860	662,553
2021-07-06	749	773	795	749	+3.20%	184	3,129	2,428,528
2021-07-05	757	749	764	728	-0.93%	114	582	432,981
2021-07-02	781	756	797	745	-4.30%	140	1,020	783,462
2021-07-01	830	790	830	788	-3.66%	109	801	637,471
2021-06-30	795	820	878	785	0.00%	721	5,195	4,320,835
2021-06-29	801	820	838	740	+0.61%	735	5,336	4,206,044
2021-06-28	712	815	860	712	+10.28%	2727	26,657	21,778,426
2021-06-25	745	739	750	735	-0.14%	26	174	128,779
2021-06-24	712	740	763	706	+2.78%	157	2,287	1,676,853
2021-06-23	720	720	775	651	-2.44%	378	3,579	2,546,782
2021-06-22	732	738	769	722	+0.82%	153	1,529	1,146,913
2021-06-21	716	732	781	709	-0.41%	244	1,641	1,212,949
2021-06-18	713	735	876	694	+4.11%	881	7,891	6,033,661
2021-06-17	848	706	1094	691	-16.45%	2208	19,198	15,421,079
2021-06-16	879	845	898	800	+0.96%	107	530	448,505
2021-06-15	812	837	875	756	+3.98%	128	875	698,543
2021-06-14	857	805	949	766	-6.18%	574	7,096	6,128,395
2021-06-11	705	858	858	640	+23.28%	1213	9,123	6,864,158
2021-06-10	745	696	794	636	-5.43%	1001	10,512	7,439,554
2021-06-09	568	736	768	566	+29.81%	1669	22,048	15,236,180
2021-06-08	567	567	568	558	+1.07%	20	122	68,640
2021-06-07	562	561	565	551	-0.18%	59	264	147,471
2021-06-04	573	562	588	545	-2.09%	57	461	257,375
2021-06-03	563	574	620	562	+2.14%	159	1,871	1,115,147
2021-06-02	569	562	569	560	-0.88%	15	117	65,635
2021-06-01	568	567	568	562	+0.71%	11	67	37,718
2021-05-31	563	563	567	556	0.00%	18	120	67,539
2021-05-28	568	563	568	563	-1.05%	4	4	2,257
2021-05-27	569	569	569	569	+1.25%	1	1	569
2021-05-26	564	562	566	554	-0.35%	24	145	80,698
2021-05-25	564	564	565	555	+0.18%	62	494	276,932
2021-05-24	567	563	567	557	-0.35%	5	6	3,377
2021-05-21	568	565	568	556	+0.71%	16	29	16,225
2021-05-20	564	561	564	555	+0.72%	4	7	3,903
2021-05-19	550	557	569	550	-1.59%	13	111	61,574
2021-05-18	568	566	568	561	0.00%	8	43	24,263
2021-05-17	561	566	566	550	+1.25%	36	240	132,984
2021-05-14	562	559	568	555	-1.41%	20	108	60,353
2021-05-13	558	567	573	552	+1.25%	31	70	39,181
2021-05-12	566	560	566	549	+0.90%	86	499	276,343
2021-05-11	566	555	566	551	-1.94%	56	347	193,471
2021-05-10	554	566	568	554	+0.71%	40	285	159,613
2021-05-07	567	562	575	555	-0.88%	58	255	143,306
2021-05-06	567	567	575	559	+0.53%	30	172	97,537
2021-05-05	571	564	571	561	-0.70%	38	126	71,249
2021-05-04	567	568	582	566	-1.56%	28	76	43,303
2021-04-30	593	577	593	561	+0.70%	83	318	180,180
2021-04-29	574	573	575	560	+1.06%	56	427	243,189
2021-04-28	570	567	573	562	-0.70%	56	206	116,365
2021-04-27	573	571	573	560	-0.35%	31	100	56,627
2021-04-26	581	573	581	553	-2.39%	239	1,593	898,347
2021-04-23	591	587	591	587	-0.17%	3	3	1,767
2021-04-22	593	588	593	585	-0.51%	9	12	7,060
2021-04-21	588	591	594	584	-0.17%	26	100	58,728
2021-04-20	596	592	596	589	+0.34%	15	75	44,279
2021-04-19	597	590	597	565	-0.51%	31	233	137,831
2021-04-16	584	593	594	584	-0.17%	21	117	69,289
2021-04-15	595	594	596	584	+0.34%	28	87	51,486
2021-04-14	597	592	597	587	-0.50%	21	46	27,154
2021-04-13	576	595	596	574	+1.36%	39	173	102,350
2021-04-12	580	587	599	576	-0.68%	76	257	149,858
2021-04-09	595	591	598	571	-0.67%	97	438	256,732
2021-04-08	644	595	659	576	-6.89%	643	6,425	3,846,582
2021-04-07	665	639	705	636	-4.63%	236	1,582	1,037,924
2021-04-06	663	670	670	659	+0.45%	32	182	120,412
2021-04-05	665	667	672	660	-0.45%	22	57	37,772
2021-04-02	661	670	670	660	-0.59%	6	20	13,241
2021-04-01	668	674	675	668	+0.75%	7	9	6,053
2021-03-31	660	669	680	650	0.00%	80	1,855	1,216,497
2021-03-30	662	669	673	662	-0.45%	38	68	45,256
2021-03-29	663	672	676	663	0.00%	27	59	39,325
2021-03-26	652	672	672	652	-0.30%	11	19	12,633
2021-03-25	660	674	674	653	+1.81%	14	33	21,784
2021-03-24	673	662	673	657	-1.63%	75	234	155,278
2021-03-23	670	673	682	650	+0.90%	68	219	145,654
2021-03-22	661	667	668	661	-0.45%	36	58	38,549
2021-03-19	690	670	690	657	-0.15%	25	103	68,605
2021-03-18	673	671	673	662	+0.15%	7	12	7,999
2021-03-17	666	670	674	659	+0.90%	23	348	229,802
2021-03-16	672	664	672	656	-0.15%	11	24	15,829
2021-03-15	673	665	674	660	+0.61%	21	52	34,730
2021-03-12	670	661	670	661	-1.93%	2	9	5,958
2021-03-11	684	674	684	654	+0.45%	22	83	54,682
2021-03-10	682	671	682	655	-0.30%	16	28	18,615
2021-03-09	660	673	688	654	+2.28%	44	302	202,710
2021-03-05	662	658	673	634	-1.05%	154	660	431,401
2021-03-04	669	665	748	663	-0.45%	399	4,628	3,178,272
2021-03-03	662	668	668	662	-0.15%	8	81	53,688
2021-03-02	669	669	669	669	0.00%	1	1	669
2021-03-01	670	669	670	660	-0.15%	4	4	2,667
2021-02-26	674	670	674	660	0.00%	15	37	24,633
2021-02-25	672	670	672	661	-0.59%	7	26	17,391
2021-02-24	674	674	674	658	+0.30%	4	5	3,338
2021-02-22	672	672	687	656	0.00%	24	136	90,740
2021-02-20	656	672	675	650	+1.51%	25	120	79,329
2021-02-19	675	662	676	656	-0.60%	17	140	93,841
2021-02-18	661	666	668	650	0.00%	41	131	86,157
2021-02-17	666	666	674	662	-1.48%	14	39	25,930
2021-02-16	676	676	676	676	0.00%	1	1	676
2021-02-15	678	676	678	673	+0.45%	5	14	9,442
2021-02-12	665	673	676	664	0.00%	9	21	14,053
2021-02-11	688	673	688	666	0.00%	11	52	35,138
2021-02-10	667	673	677	667	-0.44%	13	52	35,120
2021-02-09	677	676	677	666	-0.44%	11	128	85,714
2021-02-08	667	679	679	666	+0.89%	9	35	23,376
2021-02-05	671	673	678	670	-0.15%	11	56	37,597
2021-02-04	668	674	693	668	-0.15%	16	59	39,915
2021-02-03	675	675	680	670	-0.15%	19	177	118,955
2021-02-02	677	676	677	675	-0.15%	6	10	6,764
2021-02-01	675	677	677	674	0.00%	4	9	6,070
2021-01-29	681	677	681	671	+0.30%	4	4	2,708
2021-01-28	675	675	675	675	-0.88%	1	8	5,400
2021-01-27	673	681	681	670	+1.34%	9	30	20,180
2021-01-26	680	672	680	672	-0.44%	6	11	7,437
2021-01-25	683	675	683	668	-0.59%	15	42	28,241
2021-01-22	684	679	684	673	0.00%	9	16	10,845
2021-01-21	683	679	683	674	-0.15%	10	30	20,345
2021-01-20	680	680	682	675	+0.15%	36	110	74,690
2021-01-19	679	679	683	673	0.00%	33	200	135,905
2021-01-18	672	679	679	672	+0.15%	18	216	146,009
2021-01-15	680	678	683	670	-0.15%	29	119	80,099
2021-01-14	669	679	680	668	+0.59%	70	457	307,206
2021-01-13	666	675	681	666	-0.59%	26	80	53,918
2021-01-12	684	679	691	657	-0.15%	304	2,551	1,707,522
2021-01-11	681	680	704	666	-2.16%	131	2,398	1,607,858
2021-01-08	670	695	710	663	+0.58%	98	1,954	1,352,551
2021-01-06	702	691	704	685	-1.00%	28	401	277,319
2021-01-05	690	698	698	683	+1.90%	19	71	49,211
2021-01-04	690	685	690	669	0.00%	27	344	232,253

Архив котировок акции NNSBP по годам

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