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)
2022-12-30	546	546	547	542	0.00%	7	13	7,097
2022-12-29	542	546	547	539	+0.74%	25	59	32,015
2022-12-28	552	542	552	537	-0.91%	21	115	62,558
2022-12-27	558	547	558	547	-0.55%	23	86	47,213
2022-12-26	550	550	560	549	+1.29%	24	155	85,374
2022-12-23	539	543	582	533	+0.74%	110	370	205,594
2022-12-22	540	539	542	530	-0.37%	32	118	63,399
2022-12-21	544	541	547	537	-1.46%	14	29	15,750
2022-12-20	545	549	558	536	+2.62%	38	151	82,812
2022-12-19	532	535	546	531	+0.19%	32	130	69,604
2022-12-16	546	534	550	533	-3.09%	179	684	368,848
2022-12-15	558	551	558	545	-0.72%	20	76	41,644
2022-12-14	558	555	563	555	-0.36%	11	75	41,989
2022-12-13	568	557	568	550	-0.71%	48	176	97,706
2022-12-12	568	561	568	558	-1.06%	14	33	18,627
2022-12-09	581	567	581	563	-1.90%	21	78	44,139
2022-12-08	576	578	579	573	0.00%	6	6	3,460
2022-12-07	575	578	584	573	-0.34%	11	17	9,796
2022-12-06	603	580	603	576	-0.85%	19	54	31,695
2022-12-05	586	585	587	581	-1.35%	23	342	200,012
2022-12-02	585	593	593	579	+0.17%	10	116	67,794
2022-12-01	585	592	594	570	-0.84%	60	249	145,703
2022-11-30	550	597	765	550	+10.56%	1233	7,974	5,163,010
2022-11-29	550	540	557	533	-0.92%	36	50	27,060
2022-11-28	545	545	545	545	+0.18%	1	1	545
2022-11-25	543	544	553	534	+1.49%	27	112	60,385
2022-11-24	546	536	548	534	-2.55%	33	158	85,288
2022-11-23	537	550	550	537	+0.73%	10	35	19,105
2022-11-22	543	546	546	537	+1.11%	6	6	3,261
2022-11-21	554	540	568	520	-2.17%	99	217	117,762
2022-11-18	550	552	553	545	+0.36%	4	12	6,560
2022-11-17	540	550	550	540	+0.36%	4	5	2,740
2022-11-16	547	548	548	541	-0.18%	5	20	10,876
2022-11-15	547	549	552	542	-0.90%	6	6	3,286
2022-11-14	561	554	561	551	-0.89%	16	46	25,515
2022-11-11	550	559	600	542	+1.64%	145	863	493,677
2022-11-10	540	550	550	531	+2.42%	30	88	47,727
2022-11-09	535	537	548	514	+0.37%	34	108	57,193
2022-11-08	531	535	538	530	-0.56%	24	82	43,739
2022-11-07	541	538	555	531	-0.55%	41	199	107,269
2022-11-03	532	541	620	532	-0.37%	274	1,284	736,297
2022-11-02	540	543	543	540	-0.37%	6	9	4,881
2022-11-01	534	545	545	528	+0.74%	18	128	68,183
2022-10-31	534	541	541	531	+1.12%	9	30	16,096
2022-10-28	528	535	535	518	0.00%	21	79	41,663
2022-10-27	536	535	536	535	+1.13%	4	7	3,746
2022-10-26	530	529	545	525	+0.57%	34	138	73,742
2022-10-25	514	526	534	514	+1.15%	21	28	14,737
2022-10-24	512	520	537	511	+1.56%	10	33	17,201
2022-10-21	511	512	512	511	-1.54%	2	3	1,534
2022-10-20	501	520	521	501	+2.56%	9	42	21,809
2022-10-19	529	507	529	506	-3.06%	17	39	20,029
2022-10-18	535	523	536	515	+0.19%	20	110	58,115
2022-10-17	528	522	528	521	0.00%	3	22	11,529
2022-10-14	501	522	532	501	+0.38%	17	48	24,958
2022-10-13	501	520	534	501	-2.44%	61	221	114,288
2022-10-12	523	533	540	503	+6.39%	54	216	113,596
2022-10-11	490	501	517	490	-0.40%	5	42	21,295
2022-10-10	511	503	519	477	+2.65%	38	153	76,380
2022-10-07	502	490	502	490	-1.41%	10	47	23,082
2022-10-06	515	497	515	491	-0.60%	21	38	18,866
2022-10-05	494	500	523	494	-3.85%	26	76	38,540
2022-10-04	495	520	524	481	+1.36%	45	117	58,665
2022-10-03	496	513	515	469	+4.69%	78	280	137,244
2022-09-30	466	490	499	464	+1.03%	16	33	16,140
2022-09-29	515	485	515	485	-5.46%	21	44	21,991
2022-09-28	515	513	518	498	+5.12%	23	35	18,011
2022-09-27	519	488	519	482	-2.79%	8	21	10,498
2022-09-26	545	502	545	459	-7.89%	75	202	98,995
2022-09-23	520	545	559	520	+1.11%	14	22	11,937
2022-09-22	525	539	554	514	+2.08%	47	116	62,220
2022-09-21	565	528	565	506	-7.21%	165	540	286,315
2022-09-20	591	569	595	562	-5.01%	59	334	193,389
2022-09-19	593	599	608	588	-1.16%	45	263	156,302
2022-09-16	592	606	607	592	+3.06%	39	160	96,411
2022-09-15	593	588	610	582	-2.65%	86	425	251,367
2022-09-14	629	604	659	593	-4.28%	344	2,839	1,723,757
2022-09-13	607	631	710	605	+5.87%	1105	8,434	5,567,718
2022-09-12	578	596	612	577	+2.05%	190	871	516,887
2022-09-09	586	584	589	580	-0.17%	60	187	108,875
2022-09-08	584	585	620	574	+1.74%	138	542	324,759
2022-09-07	578	575	580	575	-0.35%	15	52	29,963
2022-09-06	563	577	593	561	0.00%	109	368	214,360
2022-09-05	565	577	579	559	+2.85%	100	542	311,238
2022-09-02	557	561	568	554	-0.18%	16	58	32,488
2022-09-01	552	562	563	549	+0.18%	32	78	43,424
2022-08-31	560	561	570	551	-1.92%	45	205	113,824
2022-08-30	556	572	575	556	+1.78%	34	320	182,354
2022-08-29	564	562	564	553	0.00%	39	377	209,513
2022-08-26	560	562	568	560	+0.72%	5	5	2,818
2022-08-25	560	558	585	555	-2.11%	77	331	187,920
2022-08-24	564	570	573	564	-0.87%	5	8	4,557
2022-08-23	575	575	575	565	+1.05%	6	14	8,009
2022-08-22	571	569	572	569	0.00%	6	11	6,280
2022-08-19	570	569	572	569	+0.89%	4	12	6,853
2022-08-18	558	564	565	558	-0.18%	6	8	4,504
2022-08-17	567	565	567	557	-1.74%	11	42	23,493
2022-08-16	575	575	576	566	+0.17%	5	32	18,385
2022-08-15	560	574	575	560	+1.41%	20	64	36,663
2022-08-12	566	566	567	566	+0.71%	5	14	7,926
2022-08-11	576	562	576	553	-2.43%	14	41	22,801
2022-08-10	556	576	578	554	+3.60%	12	22	12,343
2022-08-09	551	556	556	551	-0.71%	6	7	3,867
2022-08-08	563	560	563	555	-0.71%	7	9	5,032
2022-08-05	558	564	564	557	+0.53%	5	9	5,033
2022-08-04	552	561	579	552	-0.53%	4	4	2,270
2022-08-02	564	564	564	564	-0.18%	1	2	1,128
2022-08-01	565	565	565	565	-0.88%	1	1	565
2022-07-29	551	570	585	551	+2.33%	28	184	106,354
2022-07-27	563	557	563	557	-0.54%	6	9	5,020
2022-07-26	560	560	560	560	+1.82%	1	1	560
2022-07-25	552	550	560	550	-0.54%	13	110	61,073
2022-07-22	568	553	579	550	-2.64%	28	104	57,854
2022-07-21	560	568	568	560	+2.34%	5	5	2,815
2022-07-20	548	555	580	546	-0.18%	20	37	21,015
2022-07-19	581	556	588	556	-0.71%	35	86	48,838
2022-07-18	550	560	566	550	+1.82%	6	8	4,452
2022-07-15	552	550	563	550	-1.96%	13	16	8,883
2022-07-14	565	561	565	561	-0.36%	2	2	1,126
2022-07-13	567	563	567	555	+0.72%	8	93	52,075
2022-07-12	565	559	581	559	-3.79%	18	39	22,078
2022-07-11	560	581	581	555	+3.75%	10	19	10,847
2022-07-08	576	560	583	553	-0.53%	9	42	24,304
2022-07-07	553	563	579	553	-2.43%	31	78	43,744
2022-07-06	559	577	578	552	+3.59%	35	78	44,024
2022-07-05	552	557	557	552	-0.54%	4	7	3,878
2022-07-04	560	560	560	560	0.00%	1	1	560
2022-07-01	565	560	565	545	-1.23%	30	91	50,485
2022-06-30	595	567	610	548	-2.41%	80	325	185,056
2022-06-29	591	581	592	571	-0.34%	19	71	41,005
2022-06-28	597	583	597	583	-2.35%	4	11	6,439
2022-06-27	584	597	597	580	+2.40%	4	4	2,357
2022-06-24	588	583	591	580	-1.02%	14	27	15,739
2022-06-23	585	589	589	584	-0.17%	7	14	8,196
2022-06-22	591	590	591	590	-0.34%	5	5	2,954
2022-06-21	598	592	600	571	+1.54%	26	65	38,057
2022-06-20	590	583	593	574	-1.19%	17	47	27,476
2022-06-17	588	590	602	573	+1.72%	16	35	20,633
2022-06-16	591	580	591	572	-2.68%	31	320	185,794
2022-06-15	599	596	599	587	-0.33%	16	43	25,338
2022-06-14	598	598	598	598	0.00%	3	14	8,372
2022-06-10	623	598	640	587	+0.34%	71	506	311,138
2022-06-09	603	596	620	578	-0.33%	23	104	61,968
2022-06-08	589	598	598	570	+3.82%	21	91	52,640
2022-06-07	582	576	596	575	-2.70%	11	15	8,692
2022-06-06	587	592	597	580	+0.85%	19	64	37,488
2022-06-03	594	587	618	570	-0.68%	70	207	121,786
2022-06-02	568	591	700	568	+4.42%	279	1,741	1,121,291
2022-06-01	571	566	583	564	-0.53%	14	26	14,814
2022-05-31	590	569	590	560	-3.72%	68	424	242,416
2022-05-30	580	591	598	580	+2.07%	41	339	197,680
2022-05-27	585	579	585	569	-1.03%	52	239	137,026
2022-05-26	604	585	612	575	-3.15%	127	984	585,366
2022-05-25	650	604	650	601	-7.08%	41	148	91,527
2022-05-24	587	650	710	587	+13.04%	536	3,537	2,334,764
2022-05-23	594	575	594	555	-4.01%	98	695	396,237
2022-05-20	602	599	618	588	-3.23%	49	190	113,297
2022-05-19	548	619	640	548	+11.53%	212	1,803	1,089,272
2022-05-18	555	555	559	547	-0.72%	11	29	16,031
2022-05-17	550	559	559	548	+3.33%	11	34	18,713
2022-05-16	558	541	558	536	-0.55%	8	25	13,610
2022-05-13	590	544	590	536	-1.45%	38	165	92,174
2022-05-12	522	552	555	521	+1.28%	14	47	25,117
2022-05-11	571	545	571	544	-1.80%	18	157	86,607
2022-05-06	579	555	604	552	-1.07%	105	575	329,866
2022-05-05	567	561	588	558	+2.00%	26	110	63,056
2022-05-04	604	550	604	550	-3.85%	45	217	124,314
2022-04-29	597	572	597	555	-1.38%	37	124	70,201
2022-04-28	572	580	585	571	+1.75%	12	16	9,262
2022-04-27	575	570	580	563	-0.87%	60	362	206,959
2022-04-26	580	575	589	568	-1.54%	46	220	125,997
2022-04-25	612	584	638	582	-4.11%	115	843	511,278
2022-04-22	596	609	617	591	-0.98%	12	25	14,963
2022-04-21	628	615	628	595	+0.33%	10	17	10,377
2022-04-20	626	613	626	595	+3.20%	20	71	42,865
2022-04-19	604	594	677	593	-1.49%	192	1,313	827,169
2022-04-18	605	603	657	603	-1.15%	53	238	148,869
2022-04-15	622	610	790	603	+3.39%	669	3,494	2,425,249
2022-04-14	613	590	620	590	-4.99%	14	114	69,136
2022-04-13	621	621	644	610	+1.64%	26	196	122,429
2022-04-12	618	611	640	611	-0.97%	24	65	40,464
2022-04-11	610	617	617	610	+1.15%	5	7	4,283
2022-04-08	622	610	629	610	-0.97%	25	52	32,117
2022-04-07	625	616	626	609	-0.81%	18	59	36,107
2022-04-06	645	621	645	610	-3.72%	56	82	50,909
2022-04-05	598	645	720	584	+8.04%	158	783	525,941
2022-04-04	601	597	664	584	-0.67%	40	246	153,234
2022-04-01	603	601	603	601	-2.75%	14	38	22,871
2022-03-31	604	618	619	563	+2.15%	49	222	132,821
2022-03-30	502	605	655	502	+1.68%	35	150	83,250
2022-03-29	499	595	600	400	+19.24%	32	114	59,947
2022-03-28	417	499	500	363	+8.48%	23	43	18,873
2022-02-25	544	460	545	450	+16.75%	26	102	48,409
2022-02-24	713	394	713	368	-35.73%	48	204	85,376
2022-02-22	568	613	613	523	+5.87%	37	110	62,167
2022-02-21	703	579	705	537	-17.76%	75	315	193,906
2022-02-18	704	704	750	684	0.00%	86	504	356,563
2022-02-17	735	704	735	690	-2.22%	39	116	81,264
2022-02-16	682	720	755	682	+3.30%	72	596	432,621
2022-02-15	701	697	720	680	-0.43%	24	67	47,175
2022-02-14	710	700	710	700	-1.41%	5	7	4,926
2022-02-11	711	710	718	710	-0.14%	11	19	13,520
2022-02-10	717	711	729	711	-0.42%	16	41	29,477
2022-02-09	737	714	743	710	-0.14%	31	232	166,704
2022-02-08	708	715	773	700	+1.13%	180	829	602,288
2022-02-07	732	707	732	699	-2.21%	26	111	78,526
2022-02-04	706	723	822	706	+2.99%	246	994	744,660
2022-02-03	698	702	717	698	-2.09%	8	15	10,527
2022-02-02	716	717	717	712	-1.10%	6	7	5,004
2022-02-01	712	725	725	709	0.00%	15	81	57,681
2022-01-31	710	725	725	706	+2.40%	24	210	151,981
2022-01-28	696	708	714	695	+1.43%	14	112	78,062
2022-01-27	702	698	702	698	+0.29%	13	99	69,211
2022-01-26	688	696	744	678	-1.28%	94	627	432,908
2022-01-25	736	705	763	700	-0.70%	31	133	96,289
2022-01-24	727	710	727	704	-3.40%	7	26	18,368
2022-01-21	735	735	735	735	-1.87%	1	1	735
2022-01-20	748	749	749	731	-0.93%	4	4	2,961
2022-01-19	727	756	777	704	+3.14%	60	421	304,096
2022-01-18	784	733	784	733	-4.06%	38	223	166,953
2022-01-17	768	764	778	764	+0.79%	11	71	54,914
2022-01-14	780	758	783	755	-1.81%	36	107	82,099
2022-01-13	800	772	800	761	-2.28%	43	185	142,389
2022-01-12	767	790	805	767	+1.80%	23	206	164,350
2022-01-11	786	776	814	770	-1.27%	111	547	428,160
2022-01-10	790	786	805	773	0.00%	41	158	123,462
2022-01-06	795	786	803	783	-2.36%	34	112	88,692
2022-01-05	807	805	808	805	+0.37%	6	11	8,880
2022-01-04	812	802	817	779	-1.84%	81	192	153,903
2022-01-03	820	817	847	797	0.00%	222	1,638	1,334,732

Архив котировок акции NNSBP по годам

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