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)
2023-12-29	1576	1548	1602	1530	-2.52%	100	407	637,902
2023-12-28	1678	1588	1680	1562	-5.48%	191	907	1,444,160
2023-12-27	1692	1680	1724	1660	-0.59%	67	195	329,228
2023-12-26	1770	1690	1800	1680	-1.63%	51	131	226,116
2023-12-25	1748	1718	1800	1676	+1.42%	91	329	570,336
2023-12-22	1682	1694	1768	1672	-1.74%	207	921	1,577,158
2023-12-21	1814	1724	1918	1590	+4.48%	978	5,266	9,429,494
2023-12-20	1534	1650	1686	1528	+7.56%	245	1,136	1,819,188
2023-12-19	1550	1534	1550	1476	+4.21%	150	506	770,170
2023-12-18	1474	1472	1500	1410	+1.52%	64	305	449,208
2023-12-15	1316	1450	1450	1316	+1.68%	87	349	488,530
2023-12-14	1444	1426	1500	1400	-1.38%	182	991	1,434,326
2023-12-13	1426	1446	1540	1400	+3.29%	137	741	1,070,658
2023-12-12	1422	1400	1436	1384	-1.96%	46	208	293,946
2023-12-11	1450	1428	1500	1412	-1.52%	27	127	181,780
2023-12-08	1432	1450	1530	1404	0.00%	104	464	687,714
2023-12-07	1498	1450	1498	1430	-1.49%	45	109	157,414
2023-12-06	1510	1472	1542	1440	-0.94%	84	321	468,646
2023-12-05	1604	1486	1624	1430	-8.61%	291	993	1,478,418
2023-12-04	1684	1626	1734	1622	+0.37%	103	457	765,502
2023-12-01	1698	1620	1700	1620	-1.34%	43	104	173,966
2023-11-30	1610	1642	1750	1580	-0.61%	177	1,104	1,835,370
2023-11-29	1614	1652	1816	1600	+2.23%	612	3,204	5,496,486
2023-11-28	1380	1616	1712	1350	+14.94%	625	3,207	5,112,358
2023-11-27	1514	1406	1598	1392	-7.62%	204	634	911,196
2023-11-24	1662	1522	1662	1410	-9.62%	493	3,234	4,933,138
2023-11-23	1816	1684	1816	1654	-8.18%	215	703	1,207,244
2023-11-22	1798	1834	1844	1762	+2.12%	72	391	701,106
2023-11-21	1832	1796	1850	1764	-1.97%	72	238	427,700
2023-11-20	1864	1832	1888	1816	-1.93%	76	396	732,712
2023-11-17	2070	1868	2070	1844	-4.40%	335	1,281	2,497,254
2023-11-16	1762	1954	2140	1762	+11.02%	831	4,305	8,700,052
2023-11-15	1564	1760	1764	1560	+12.68%	254	1,052	1,745,156
2023-11-14	1854	1562	1906	1364	-15.93%	569	2,685	4,209,066
2023-11-13	1992	1858	2020	1818	-6.73%	340	1,321	2,482,262
2023-11-10	2206	1992	2208	1934	-9.86%	637	3,303	6,712,630
2023-11-09	2294	2210	2294	2206	-3.66%	61	162	362,646
2023-11-08	2386	2294	2392	2218	-4.10%	184	918	2,105,634
2023-11-07	2374	2392	2416	2330	+0.76%	45	372	890,988
2023-11-06	2326	2374	2482	2266	+1.71%	81	319	759,136
2023-11-03	2400	2334	2400	2320	-2.67%	128	571	1,337,074
2023-11-02	2444	2398	2444	2380	-1.56%	57	191	460,748
2023-11-01	2476	2436	2484	2436	-1.58%	24	108	266,238
2023-10-31	2505	2475	2519	2474	-1.16%	45	196	486,714
2023-10-30	2532	2504	2532	2451	+2.16%	53	210	526,211
2023-10-27	2450	2451	2499	2426	-0.12%	51	357	880,117
2023-10-26	2582	2454	2620	2438	-4.96%	160	560	1,418,001
2023-10-25	2548	2582	2650	2548	+2.34%	188	889	2,317,123
2023-10-24	2572	2523	2598	2470	-1.33%	111	458	1,154,560
2023-10-23	2492	2557	2650	2406	+3.40%	113	718	1,826,544
2023-10-20	2597	2473	2597	2361	-4.77%	134	722	1,793,038
2023-10-19	2586	2597	2599	2572	+0.66%	62	383	990,496
2023-10-18	2530	2580	2664	2521	+1.98%	253	1,382	3,581,000
2023-10-17	2414	2530	2578	2404	+4.81%	333	2,825	7,106,658
2023-10-16	2352	2414	2450	2352	+1.94%	114	973	2,338,572
2023-10-13	2361	2368	2399	2352	-0.13%	57	272	645,807
2023-10-12	2460	2371	2500	2371	-3.62%	102	568	1,364,768
2023-10-11	2362	2460	2571	2361	+4.77%	125	991	2,370,332
2023-10-10	2364	2348	2365	2345	-0.68%	40	63	148,188
2023-10-09	2324	2364	2396	2324	+0.64%	46	240	568,287
2023-10-06	2477	2349	2478	2302	-3.21%	94	270	646,194
2023-10-05	2440	2427	2500	2401	-2.29%	66	224	546,783
2023-10-04	2430	2484	2600	2430	+1.97%	177	688	1,718,165
2023-10-03	2459	2436	2510	2400	-2.52%	83	233	567,530
2023-10-02	2484	2499	2514	2433	+1.79%	109	673	1,675,954
2023-09-29	2500	2455	2501	2382	-1.80%	96	325	798,951
2023-09-28	2467	2500	2554	2467	+0.85%	145	755	1,890,338
2023-09-27	2530	2479	2530	2415	+1.89%	74	275	676,558
2023-09-26	2444	2433	2530	2432	-1.90%	114	347	851,165
2023-09-25	2458	2480	2513	2434	+1.97%	71	116	287,690
2023-09-22	2350	2432	2455	2301	-1.10%	115	311	741,693
2023-09-21	2465	2459	2607	2358	+0.04%	134	490	1,217,252
2023-09-20	2697	2458	2698	2261	-8.86%	421	1,495	3,629,807
2023-09-19	2949	2697	2949	2605	-6.22%	185	663	1,781,304
2023-09-18	3000	2876	3093	2733	-2.51%	124	446	1,312,051
2023-09-15	2558	2950	2994	2558	+8.78%	186	645	1,843,384
2023-09-14	3011	2712	3011	1941	-9.99%	340	1,064	2,843,680
2023-09-13	3102	3013	3104	3005	-1.86%	102	378	1,160,842
2023-09-12	3123	3070	3160	3000	+1.82%	94	370	1,136,768
2023-09-11	3036	3015	3137	3003	-0.69%	99	288	883,573
2023-09-08	3067	3036	3232	2747	-0.98%	366	1,004	2,951,383
2023-09-07	3303	3066	3334	3050	-8.61%	368	1,357	4,317,065
2023-09-06	3379	3355	3400	3301	-0.65%	144	533	1,784,240
2023-09-05	3410	3377	3446	3349	-0.68%	143	660	2,228,175
2023-09-04	3351	3400	3459	3349	+2.69%	198	820	2,766,773
2023-09-01	3311	3311	3389	3306	-0.57%	99	527	1,759,244
2023-08-31	3399	3330	3414	3320	+0.03%	125	405	1,354,326
2023-08-30	3426	3329	3449	3267	-0.66%	198	754	2,520,575
2023-08-29	3560	3351	3599	3300	-4.26%	434	1,497	5,067,459
2023-08-28	3714	3500	3714	3303	+2.10%	597	2,003	6,962,785
2023-08-25	3528	3428	3550	3330	-2.83%	401	1,392	4,793,760
2023-08-24	3301	3528	3559	3215	+0.80%	380	1,088	3,659,608
2023-08-23	3937	3500	3995	3256	-4.89%	1092	4,011	14,553,507
2023-08-22	3050	3680	3996	3000	+23.12%	2659	10,143	35,545,648
2023-08-21	2700	2989	2989	2700	+9.21%	540	1,981	5,700,778
2023-08-18	2579	2737	2828	2501	+6.13%	260	716	1,903,938
2023-08-17	2840	2579	2840	2513	-6.25%	251	686	1,803,067
2023-08-16	2977	2751	3177	2497	-7.56%	759	2,289	6,577,378
2023-08-15	3100	2976	3117	2865	-6.47%	583	1,920	5,728,593
2023-08-14	3170	3182	3355	3100	-2.21%	469	1,539	4,997,736
2023-08-11	3250	3254	3370	2723	+0.74%	1048	2,953	9,306,392
2023-08-10	4326	3230	4656	2700	-23.73%	4396	17,432	57,646,976
2023-08-09	3880	4235	4235	3870	+9.97%	953	3,698	15,352,389
2023-08-08	3800	3851	3867	3400	+9.50%	1738	8,100	30,096,429
2023-08-07	2715	3517	3517	2609	+42.50%	2696	14,140	45,229,253
2023-08-04	1933	2468	2657	1933	+29.21%	3192	18,437	45,246,224
2023-08-03	1798	1910	1934	1722	+8.65%	1041	5,537	10,174,238
2023-08-02	1582	1758	1950	1545	+11.27%	2345	12,731	22,732,446
2023-08-01	1478	1580	1600	1449	+7.05%	549	3,874	5,970,606
2023-07-31	1430	1476	1480	1370	+4.24%	307	2,639	3,788,309
2023-07-28	1438	1416	1438	1351	-0.56%	211	1,176	1,636,413
2023-07-27	1444	1424	1495	1410	+0.56%	347	1,978	2,872,536
2023-07-26	1308	1416	1496	1300	+8.92%	940	5,360	7,417,134
2023-07-25	1269	1300	1318	1246	+4.84%	328	2,135	2,735,865
2023-07-24	1196	1240	1300	1191	+4.29%	379	2,322	2,899,712
2023-07-21	1199	1189	1232	1168	+0.93%	128	862	1,026,043
2023-07-20	1172	1178	1210	1170	+0.94%	176	1,733	2,059,134
2023-07-19	1133	1167	1197	1131	+2.01%	269	1,862	2,182,829
2023-07-18	1169	1144	1170	1116	-1.29%	130	969	1,103,022
2023-07-17	1100	1159	1200	1099	+4.98%	503	2,389	2,762,557
2023-07-14	1110	1104	1111	1099	-0.09%	72	240	264,828
2023-07-13	1110	1105	1119	1091	-0.09%	42	143	157,681
2023-07-12	1087	1106	1127	1079	+1.28%	113	614	675,584
2023-07-11	1084	1092	1118	1073	+1.11%	118	544	594,284
2023-07-10	1089	1080	1103	1073	-1.91%	120	669	723,798
2023-07-07	1101	1101	1105	1065	+0.55%	95	454	495,748
2023-07-06	1091	1095	1108	1090	+0.92%	56	168	184,417
2023-07-05	1100	1085	1235	1072	-1.09%	996	7,130	8,154,560
2023-07-04	1125	1097	1125	1061	-1.17%	81	401	436,467
2023-07-03	1087	1110	1125	1078	+2.21%	166	1,178	1,299,547
2023-06-30	1099	1086	1107	1070	-0.46%	168	892	970,398
2023-06-29	1093	1091	1100	1072	+0.55%	100	317	343,633
2023-06-28	1095	1085	1100	1060	-0.91%	148	569	612,811
2023-06-27	1046	1095	1100	1031	+4.78%	307	1,569	1,687,345
2023-06-26	1028	1045	1055	1014	+1.46%	238	734	755,514
2023-06-23	1060	1030	1072	1011	-2.74%	406	1,665	1,723,179
2023-06-22	1138	1059	1138	1048	-3.20%	891	4,594	4,934,907
2023-06-21	1106	1094	1411	1043	+8.32%	4055	26,017	32,690,501
2023-06-20	982	1010	1023	974	+3.17%	129	719	724,163
2023-06-19	979	979	1034	969	+0.72%	371	2,024	2,030,764
2023-06-16	974	972	998	943	+1.36%	127	559	541,444
2023-06-15	955	959	995	937	+0.52%	154	627	605,358
2023-06-14	938	954	969	936	+1.92%	106	381	361,684
2023-06-13	936	936	938	924	+0.43%	35	212	198,081
2023-06-09	925	932	932	913	-0.85%	67	197	181,562
2023-06-08	932	940	940	917	+0.64%	52	116	107,687
2023-06-07	948	934	957	911	-1.37%	142	609	566,891
2023-06-06	936	947	1040	917	+0.96%	345	1,941	1,911,323
2023-06-05	951	938	952	923	-1.05%	35	105	98,384
2023-06-02	948	948	958	920	+0.53%	37	91	85,665
2023-06-01	934	943	944	912	+0.53%	23	66	61,675
2023-05-31	953	938	958	911	-2.70%	110	410	383,707
2023-05-30	981	964	1000	954	-2.72%	88	360	349,242
2023-05-29	1004	991	1008	967	+0.92%	71	196	193,625
2023-05-26	982	982	1002	956	0.00%	68	406	400,264
2023-05-25	944	982	1000	935	+2.40%	116	570	558,906
2023-05-24	935	959	1039	928	+3.45%	579	2,535	2,488,699
2023-05-23	916	927	934	915	+1.20%	58	348	321,555
2023-05-22	920	916	930	910	+0.44%	68	373	342,730
2023-05-19	980	912	983	900	-8.06%	392	1,829	1,673,159
2023-05-18	899	992	1140	899	+9.49%	1775	8,853	9,197,189
2023-05-17	931	906	931	863	-1.63%	163	698	627,159
2023-05-16	918	921	932	901	-1.07%	138	567	521,994
2023-05-15	948	931	954	916	-1.48%	70	359	335,218
2023-05-12	968	945	968	940	-2.38%	53	196	186,619
2023-05-11	959	968	1040	949	+2.11%	300	1,697	1,686,397
2023-05-10	902	948	948	857	+3.83%	127	502	457,638
2023-05-08	881	913	928	876	+3.75%	101	382	345,211
2023-05-05	875	880	924	875	+0.57%	195	983	885,388
2023-05-04	862	875	877	847	+1.51%	55	223	192,613
2023-05-03	918	862	939	858	-5.90%	152	599	526,441
2023-05-02	937	916	941	893	-4.58%	165	814	746,236
2023-04-28	937	960	1016	908	+5.73%	967	5,372	5,207,773
2023-04-27	1020	908	1028	888	-4.72%	791	4,428	4,136,128
2023-04-26	880	953	1113	880	+11.07%	3399	21,180	21,698,583
2023-04-25	818	858	893	818	+3.37%	316	1,274	1,086,600
2023-04-24	799	830	850	784	+6.41%	214	1,175	970,360
2023-04-21	776	780	803	751	-0.89%	94	304	236,376
2023-04-20	795	787	795	775	-0.63%	49	163	127,526
2023-04-19	783	792	800	774	+3.13%	71	232	183,323
2023-04-18	775	768	783	767	-0.90%	51	126	97,386
2023-04-17	770	775	777	764	+0.65%	12	35	27,146
2023-04-14	758	770	782	758	+0.13%	59	173	133,685
2023-04-13	756	769	774	756	+1.45%	26	61	46,899
2023-04-12	753	758	770	740	-0.39%	77	200	150,464
2023-04-11	775	761	780	742	-1.17%	153	455	348,939
2023-04-10	765	770	830	750	+1.58%	245	1,255	977,907
2023-04-07	799	758	860	750	-1.81%	735	4,591	3,762,030
2023-04-06	709	772	829	708	+7.82%	672	3,664	2,856,477
2023-04-05	723	716	723	707	-0.42%	37	63	44,932
2023-04-04	709	719	726	705	+2.42%	66	330	236,229
2023-04-03	704	702	710	696	-0.14%	46	236	166,277
2023-03-31	700	703	704	692	+0.86%	50	180	125,873
2023-03-30	696	697	697	690	+0.29%	28	56	38,839
2023-03-29	685	695	700	672	+0.87%	62	216	148,295
2023-03-28	698	689	698	689	-1.43%	49	217	149,778
2023-03-27	697	699	704	689	+2.64%	76	268	186,561
2023-03-24	685	681	700	676	-0.58%	176	719	492,133
2023-03-23	663	685	793	663	+1.93%	1279	7,222	5,266,756
2023-03-22	671	672	674	665	+0.30%	28	62	41,589
2023-03-21	678	670	679	658	-0.74%	111	384	255,408
2023-03-20	679	675	686	669	-0.88%	99	437	295,843
2023-03-17	677	681	687	676	-0.44%	27	63	42,987
2023-03-16	688	684	689	677	-0.44%	16	33	22,495
2023-03-15	689	687	689	672	0.00%	48	171	116,246
2023-03-14	689	687	697	685	-0.15%	27	68	46,856
2023-03-13	689	688	712	685	+0.44%	46	174	120,810
2023-03-10	677	685	709	675	-1.58%	51	169	116,893
2023-03-09	686	696	697	658	+1.16%	136	780	527,997
2023-03-07	699	688	700	682	-0.15%	66	268	184,505
2023-03-06	679	689	714	673	+2.99%	212	1,366	949,681
2023-03-03	690	669	691	644	-2.48%	225	1,484	992,224
2023-03-02	658	686	839	658	+7.36%	2655	17,193	12,858,852
2023-03-01	649	639	660	633	+1.43%	51	333	214,577
2023-02-28	631	630	649	620	+0.32%	51	249	158,468
2023-02-27	622	628	629	614	+0.48%	34	191	118,606
2023-02-24	630	625	644	614	-0.79%	29	220	138,023
2023-02-22	631	630	654	630	0.00%	40	137	87,957
2023-02-21	620	630	670	608	+1.61%	174	1,051	667,072
2023-02-20	628	620	628	585	+1.47%	70	443	273,307
2023-02-17	628	611	642	600	-2.55%	117	787	483,748
2023-02-16	636	627	644	617	0.00%	34	185	116,500
2023-02-15	670	627	719	604	-6.42%	308	1,451	952,988
2023-02-14	664	670	749	652	+1.06%	383	2,745	1,915,166
2023-02-13	655	663	664	650	+0.76%	18	119	78,071
2023-02-10	645	658	658	639	-0.45%	38	242	157,847
2023-02-09	631	661	661	631	+1.54%	41	353	231,784
2023-02-08	629	651	651	629	+1.88%	43	255	163,069
2023-02-07	637	639	642	623	+0.31%	72	294	185,671
2023-02-06	647	637	729	625	+0.79%	529	3,085	2,063,984
2023-02-03	619	632	650	616	+1.94%	68	250	157,338
2023-02-02	614	620	623	613	-0.32%	23	48	29,620
2023-02-01	613	622	622	613	-0.16%	6	17	10,521
2023-01-31	612	623	628	612	+2.30%	21	76	47,010
2023-01-30	609	609	616	606	-1.93%	16	86	52,446
2023-01-27	630	621	630	600	-0.16%	28	163	98,820
2023-01-26	601	622	632	601	+0.65%	29	177	109,881
2023-01-25	624	618	625	610	+0.82%	26	195	120,599
2023-01-24	601	613	629	601	+0.82%	43	116	71,267
2023-01-23	613	608	613	593	-0.16%	6	7	4,247
2023-01-20	604	609	609	599	+1.33%	5	21	12,682
2023-01-19	609	601	620	585	-2.75%	45	199	118,700
2023-01-18	606	618	621	605	+0.32%	8	10	6,126
2023-01-17	620	616	626	601	-1.12%	16	40	24,599
2023-01-16	616	623	624	610	+1.30%	14	45	27,916
2023-01-13	656	615	656	576	-0.65%	142	1,086	665,619
2023-01-12	600	619	700	600	+3.17%	563	3,671	2,385,565
2023-01-11	576	600	600	563	+5.08%	124	921	541,659
2023-01-10	568	571	574	551	+0.71%	34	105	59,486
2023-01-09	558	567	568	551	+1.61%	45	252	141,245
2023-01-06	545	558	558	544	+2.39%	18	103	56,775
2023-01-05	543	545	547	543	0.00%	9	45	24,447
2023-01-04	544	545	550	544	-0.37%	17	110	60,215
2023-01-03	549	547	549	536	0.00%	33	162	87,603

Архив котировок акции NNSBP по годам

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