ТНС энерго Ростов-на-Дону
RTSBP
1.482 ₽ -4.14% ↓История котировок RTSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.312 | 0.319 | 0.319 | 0.31 | +2.90% | 9 | 140,000 | 43,600 |
| 2015-12-29 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | 5 | 90,000 | 27,900 |
| 2015-12-28 | 0.311 | 0.311 | 0.311 | 0.311 | 0.00% | 1 | 20,000 | 6,220 |
| 2015-12-25 | 0.311 | 0.311 | 0.311 | 0.311 | 0.00% | 2 | 50,000 | 15,550 |
| 2015-12-24 | 0.311 | 0.311 | 0.311 | 0.311 | +0.32% | 1 | 10,000 | 3,110 |
| 2015-12-22 | 0.313 | 0.31 | 0.313 | 0.303 | -3.43% | 16 | 330,000 | 100,690 |
| 2015-12-21 | 0.32 | 0.321 | 0.321 | 0.311 | -9.83% | 6 | 60,000 | 18,910 |
| 2015-12-18 | 0.356 | 0.356 | 0.356 | 0.356 | +8.54% | 1 | 10,000 | 3,560 |
| 2015-12-17 | 0.31 | 0.328 | 0.328 | 0.31 | +3.47% | 9 | 140,000 | 43,580 |
| 2015-12-16 | 0.329 | 0.317 | 0.36 | 0.308 | -5.09% | 123 | 3,630,000 | 1,218,680 |
| 2015-12-15 | 0.303 | 0.334 | 0.34 | 0.303 | +9.51% | 50 | 3,020,000 | 982,860 |
| 2015-12-11 | 0.305 | 0.305 | 0.308 | 0.305 | +0.66% | 3 | 30,000 | 9,180 |
| 2015-12-10 | 0.303 | 0.303 | 0.303 | 0.303 | -0.33% | 1 | 10,000 | 3,030 |
| 2015-12-09 | 0.304 | 0.304 | 0.308 | 0.304 | +1.33% | 6 | 80,000 | 24,400 |
| 2015-12-08 | 0.3 | 0.3 | 0.3 | 0.3 | 0.00% | 3 | 300,000 | 90,000 |
| 2015-12-02 | 0.301 | 0.3 | 0.301 | 0.3 | 0.00% | 4 | 600,000 | 180,010 |
| 2015-11-26 | 0.301 | 0.3 | 0.301 | 0.3 | -1.32% | 4 | 300,000 | 90,020 |
| 2015-11-25 | 0.304 | 0.304 | 0.304 | 0.304 | +0.33% | 1 | 10,000 | 3,040 |
| 2015-11-24 | 0.303 | 0.303 | 0.303 | 0.303 | +1.00% | 1 | 10,000 | 3,030 |
| 2015-11-23 | 0.301 | 0.3 | 0.301 | 0.3 | 0.00% | 2 | 30,000 | 9,010 |
| 2015-11-18 | 0.307 | 0.3 | 0.307 | 0.3 | -1.32% | 4 | 100,000 | 30,090 |
| 2015-11-17 | 0.303 | 0.304 | 0.304 | 0.303 | -10.32% | 2 | 690,000 | 209,750 |
| 2015-11-12 | 0.34 | 0.339 | 0.34 | 0.339 | -0.29% | 3 | 2,180,000 | 739,120 |
| 2015-11-11 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 1 | 20,000 | 6,800 |
| 2015-11-06 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | 1 | 20,000 | 6,800 |
| 2015-11-05 | 0.34 | 0.342 | 0.342 | 0.34 | +0.59% | 2 | 110,000 | 37,420 |
| 2015-10-29 | 0.341 | 0.34 | 0.341 | 0.34 | 0.00% | 2 | 50,000 | 17,010 |
| 2015-10-28 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 2 | 80,000 | 27,200 |
| 2015-10-26 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 1 | 30,000 | 10,200 |
| 2015-10-22 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 1 | 10,000 | 3,400 |
| 2015-10-16 | 0.345 | 0.345 | 0.345 | 0.345 | 0.00% | 3 | 100,000 | 34,500 |
| 2015-10-15 | 0.345 | 0.345 | 0.345 | 0.345 | 0.00% | 3 | 650,000 | 224,250 |
| 2015-10-14 | 0.345 | 0.345 | 0.345 | 0.345 | -0.29% | 1 | 100,000 | 34,500 |
| 2015-10-07 | 0.346 | 0.346 | 0.346 | 0.346 | +0.29% | 1 | 40,000 | 13,840 |
| 2015-10-02 | 0.344 | 0.345 | 0.345 | 0.344 | +1.47% | 2 | 60,000 | 20,670 |
| 2015-10-01 | 0.341 | 0.34 | 0.341 | 0.34 | -0.29% | 4 | 290,000 | 98,730 |
| 2015-09-30 | 0.34 | 0.341 | 0.35 | 0.34 | +0.89% | 12 | 660,000 | 225,090 |
| 2015-09-29 | 0.336 | 0.338 | 0.338 | 0.336 | +2.11% | 3 | 50,000 | 16,880 |
| 2015-09-28 | 0.332 | 0.331 | 0.332 | 0.331 | +0.30% | 3 | 40,000 | 13,250 |
| 2015-09-25 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 2 | 90,000 | 29,700 |
| 2015-09-24 | 0.325 | 0.33 | 0.33 | 0.325 | +3.13% | 5 | 90,000 | 29,340 |
| 2015-09-22 | 0.32 | 0.32 | 0.32 | 0.32 | +1.59% | 2 | 60,000 | 19,200 |
| 2015-09-21 | 0.315 | 0.315 | 0.315 | 0.315 | 0.00% | 1 | 20,000 | 6,300 |
| 2015-09-16 | 0.321 | 0.315 | 0.321 | 0.315 | -0.32% | 3 | 140,000 | 44,160 |
| 2015-09-11 | 0.32 | 0.316 | 0.32 | 0.316 | -1.25% | 2 | 20,000 | 6,360 |
| 2015-09-10 | 0.325 | 0.32 | 0.333 | 0.315 | +6.67% | 6 | 70,000 | 22,670 |
| 2015-09-02 | 0.301 | 0.3 | 0.301 | 0.3 | 0.00% | 2 | 60,000 | 18,010 |
| 2015-09-01 | 0.3 | 0.3 | 0.3 | 0.3 | +6.76% | 2 | 40,000 | 12,000 |
| 2015-08-24 | 0.281 | 0.281 | 0.281 | 0.281 | -6.33% | 1 | 10,000 | 2,810 |
| 2015-08-14 | 0.281 | 0.3 | 0.3 | 0.28 | 0.00% | 5 | 110,000 | 31,030 |
| 2015-08-11 | 0.3 | 0.3 | 0.3 | 0.3 | -4.15% | 1 | 1,530,000 | 459,000 |
| 2015-08-10 | 0.313 | 0.313 | 0.313 | 0.313 | +0.97% | 2 | 30,000 | 9,390 |
| 2015-08-04 | 0.31 | 0.31 | 0.31 | 0.31 | +3.33% | 3 | 170,000 | 52,700 |
| 2015-07-30 | 0.3 | 0.3 | 0.3 | 0.3 | -4.76% | 2 | 30,000 | 9,000 |
| 2015-07-28 | 0.299 | 0.315 | 0.315 | 0.299 | 0.00% | 3 | 530,000 | 165,820 |
| 2015-07-24 | 0.315 | 0.315 | 0.315 | 0.315 | -1.56% | 7 | 2,050,000 | 645,750 |
| 2015-07-23 | 0.319 | 0.32 | 0.32 | 0.319 | +1.59% | 4 | 1,040,000 | 332,780 |
| 2015-07-22 | 0.325 | 0.315 | 0.325 | 0.3 | +4.30% | 8 | 2,810,000 | 869,250 |
| 2015-07-21 | 0.281 | 0.302 | 0.302 | 0.28 | +3.78% | 9 | 4,250,000 | 1,232,370 |
| 2015-07-17 | 0.28 | 0.291 | 0.291 | 0.28 | +3.93% | 5 | 310,000 | 87,200 |
| 2015-07-16 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 1 | 20,000 | 5,600 |
| 2015-07-15 | 0.27 | 0.28 | 0.28 | 0.27 | +4.09% | 9 | 860,000 | 240,270 |
| 2015-07-09 | 0.269 | 0.269 | 0.269 | 0.269 | +7.60% | 2 | 20,000 | 5,380 |
| 2015-07-07 | 0.25 | 0.25 | 0.25 | 0.25 | +3.73% | 2 | 20,000 | 5,000 |
| 2015-07-06 | 0.241 | 0.241 | 0.241 | 0.241 | -3.60% | 1 | 10,000 | 2,410 |
| 2015-07-01 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 1 | 10,000 | 2,500 |
| 2015-06-30 | 0.25 | 0.26 | 0.26 | 0.25 | +4.00% | 3 | 70,000 | 17,690 |
| 2015-06-29 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 1 | 60,000 | 15,000 |
| 2015-06-19 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 1 | 250,000 | 65,000 |
| 2015-06-18 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 1 | 10,000 | 2,600 |
| 2015-06-17 | 0.25 | 0.26 | 0.26 | 0.25 | +4.00% | 3 | 50,000 | 12,700 |
| 2015-06-16 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1 | 30,000 | 7,500 |
| 2015-06-15 | 0.245 | 0.25 | 0.266 | 0.245 | +6.38% | 14 | 1,240,000 | 310,140 |
| 2015-06-11 | 0.235 | 0.235 | 0.235 | 0.235 | 0.00% | 1 | 10,000 | 2,350 |
| 2015-06-10 | 0.23 | 0.235 | 0.235 | 0.23 | +2.17% | 5 | 500,000 | 116,340 |
| 2015-06-09 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 2 | 60,000 | 13,800 |
| 2015-06-05 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 2 | 350,000 | 80,500 |
| 2015-06-03 | 0.229 | 0.23 | 0.23 | 0.229 | +4.55% | 6 | 970,000 | 223,030 |
| 2015-06-01 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 2 | 40,000 | 8,800 |
| 2015-05-29 | 0.22 | 0.22 | 0.22 | 0.22 | +7.32% | 6 | 1,000,000 | 220,000 |
| 2015-05-28 | 0.212 | 0.205 | 0.215 | 0.205 | 0.00% | 5 | 60,000 | 12,710 |
| 2015-05-27 | 0.22 | 0.205 | 0.22 | 0.176 | -6.82% | 10 | 140,000 | 26,850 |
| 2015-05-25 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 1 | 10,000 | 2,200 |
| 2015-05-22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 1 | 10,000 | 2,200 |
| 2015-05-20 | 0.215 | 0.215 | 0.215 | 0.215 | 0.00% | 2 | 30,000 | 6,450 |
| 2015-05-19 | 0.216 | 0.215 | 0.23 | 0.215 | +3.37% | 7 | 240,000 | 51,790 |
| 2015-05-18 | 0.208 | 0.208 | 0.208 | 0.208 | 0.00% | 1 | 10,000 | 2,080 |
| 2015-05-14 | 0.218 | 0.208 | 0.22 | 0.208 | +2.97% | 14 | 440,000 | 93,720 |
| 2015-05-12 | 0.202 | 0.202 | 0.202 | 0.202 | +2.54% | 1 | 10,000 | 2,020 |
| 2015-05-06 | 0.209 | 0.197 | 0.21 | 0.197 | 0.00% | 9 | 300,000 | 62,860 |
| 2015-05-05 | 0.199 | 0.197 | 0.199 | 0.197 | -6.19% | 2 | 20,000 | 3,960 |
| 2015-04-30 | 0.21 | 0.21 | 0.224 | 0.21 | +4.48% | 7 | 280,000 | 58,940 |
| 2015-04-29 | 0.212 | 0.201 | 0.213 | 0.201 | +0.50% | 5 | 120,000 | 25,420 |
| 2015-04-28 | 0.199 | 0.2 | 0.212 | 0.199 | +2.04% | 10 | 140,000 | 28,470 |
| 2015-04-22 | 0.196 | 0.196 | 0.196 | 0.196 | +0.51% | 1 | 10,000 | 1,960 |
| 2015-04-21 | 0.195 | 0.195 | 0.195 | 0.195 | +7.14% | 7 | 280,000 | 54,600 |
| 2015-04-17 | 0.2 | 0.182 | 0.2 | 0.182 | -8.54% | 6 | 80,000 | 15,600 |
| 2015-04-16 | 0.19 | 0.199 | 0.206 | 0.19 | +9.34% | 14 | 460,000 | 91,020 |
| 2015-04-09 | 0.182 | 0.182 | 0.182 | 0.182 | -2.67% | 2 | 20,000 | 3,640 |
| 2015-04-07 | 0.187 | 0.187 | 0.187 | 0.187 | 0.00% | 1 | 10,000 | 1,870 |
| 2015-04-03 | 0.187 | 0.187 | 0.187 | 0.187 | +1.08% | 1 | 60,000 | 11,220 |
| 2015-03-31 | 0.185 | 0.185 | 0.185 | 0.185 | -0.54% | 2 | 20,000 | 3,700 |
| 2015-03-30 | 0.186 | 0.186 | 0.186 | 0.186 | -0.53% | 2 | 60,000 | 11,160 |
| 2015-03-27 | 0.187 | 0.187 | 0.187 | 0.187 | -1.58% | 1 | 500,000 | 93,500 |
| 2015-03-24 | 0.188 | 0.19 | 0.19 | 0.188 | +2.15% | 4 | 320,000 | 60,750 |
| 2015-03-23 | 0.186 | 0.186 | 0.186 | 0.186 | 0.00% | 1 | 20,000 | 3,720 |
| 2015-03-16 | 0.186 | 0.186 | 0.186 | 0.186 | -1.06% | 1 | 10,000 | 1,860 |
| 2015-03-12 | 0.188 | 0.188 | 0.188 | 0.188 | -1.05% | 1 | 100,000 | 18,800 |
| 2015-03-11 | 0.192 | 0.19 | 0.192 | 0.19 | -2.56% | 2 | 160,000 | 30,420 |
| 2015-03-10 | 0.183 | 0.195 | 0.195 | 0.182 | +5.41% | 9 | 220,000 | 41,980 |
| 2015-03-06 | 0.185 | 0.185 | 0.195 | 0.185 | -1.07% | 6 | 200,000 | 37,250 |
| 2015-03-05 | 0.188 | 0.187 | 0.188 | 0.187 | -0.53% | 4 | 120,000 | 22,550 |
| 2015-03-04 | 0.186 | 0.188 | 0.19 | 0.186 | -0.53% | 6 | 220,000 | 41,260 |
| 2015-03-02 | 0.188 | 0.189 | 0.189 | 0.188 | +2.16% | 2 | 30,000 | 5,650 |
| 2015-02-27 | 0.185 | 0.185 | 0.185 | 0.185 | +2.21% | 1 | 50,000 | 9,250 |
| 2015-02-26 | 0.181 | 0.181 | 0.181 | 0.181 | 0.00% | 1 | 100,000 | 18,100 |
| 2015-02-25 | 0.194 | 0.181 | 0.195 | 0.18 | -1.09% | 7 | 150,000 | 27,530 |
| 2015-02-19 | 0.184 | 0.183 | 0.184 | 0.183 | -4.69% | 6 | 190,000 | 34,940 |
| 2015-02-18 | 0.184 | 0.192 | 0.192 | 0.183 | +1.05% | 7 | 160,000 | 29,480 |
| 2015-02-17 | 0.196 | 0.19 | 0.196 | 0.19 | -2.56% | 3 | 30,000 | 5,760 |
| 2015-02-16 | 0.185 | 0.195 | 0.195 | 0.185 | +2.63% | 4 | 60,000 | 11,570 |
| 2015-02-13 | 0.19 | 0.19 | 0.19 | 0.19 | -6.40% | 1 | 10,000 | 1,900 |
| 2015-02-12 | 0.171 | 0.203 | 0.203 | 0.171 | +19.41% | 16 | 1,020,000 | 192,290 |
| 2015-02-11 | 0.178 | 0.17 | 0.178 | 0.17 | -3.41% | 11 | 1,060,000 | 180,680 |
| 2015-02-10 | 0.177 | 0.176 | 0.177 | 0.169 | -1.68% | 5 | 120,000 | 21,060 |
| 2015-02-09 | 0.18 | 0.179 | 0.18 | 0.179 | +5.29% | 2 | 40,000 | 7,190 |
| 2015-02-06 | 0.179 | 0.17 | 0.187 | 0.17 | -8.11% | 23 | 540,000 | 93,770 |
| 2015-02-05 | 0.174 | 0.185 | 0.188 | 0.169 | +6.32% | 28 | 1,470,000 | 252,180 |
| 2015-02-04 | 0.176 | 0.174 | 0.177 | 0.174 | -1.69% | 7 | 170,000 | 29,690 |
| 2015-02-03 | 0.178 | 0.177 | 0.196 | 0.177 | 0.00% | 7 | 270,000 | 48,010 |
| 2015-02-02 | 0.19 | 0.177 | 0.19 | 0.177 | -1.67% | 4 | 40,000 | 7,220 |
| 2015-01-30 | 0.186 | 0.18 | 0.19 | 0.18 | -3.23% | 24 | 980,000 | 179,050 |
| 2015-01-29 | 0.188 | 0.186 | 0.188 | 0.186 | -2.11% | 10 | 440,000 | 82,220 |
| 2015-01-23 | 0.19 | 0.19 | 0.19 | 0.189 | +1.06% | 6 | 470,000 | 89,100 |
| 2015-01-22 | 0.191 | 0.188 | 0.191 | 0.188 | -1.05% | 10 | 330,000 | 62,620 |
| 2015-01-21 | 0.208 | 0.19 | 0.215 | 0.19 | 0.00% | 11 | 140,000 | 27,850 |
| 2015-01-20 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00% | 1 | 10,000 | 1,900 |
| 2015-01-19 | 0.196 | 0.19 | 0.202 | 0.19 | -15.56% | 36 | 1,230,000 | 235,660 |
| 2015-01-16 | 0.224 | 0.225 | 0.225 | 0.224 | -0.44% | 2 | 30,000 | 6,740 |
| 2015-01-15 | 0.215 | 0.226 | 0.226 | 0.215 | +5.12% | 6 | 150,000 | 33,620 |
| 2015-01-09 | 0.214 | 0.215 | 0.215 | 0.214 | +4.88% | 2 | 100,000 | 21,490 |
| 2015-01-08 | 0.205 | 0.205 | 0.205 | 0.205 | 0.00% | 4 | 50,000 | 10,250 |