Тамбовэнергосбыт
TASB
1.828 ₽ +8.94% ↑История котировок TASB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-29 | 0.111 | 0.111 | 0.111 | 0.111 | +0.91% | 1 | 10,000 | 1,110 |
| 2015-12-28 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 1 | 10,000 | 1,100 |
| 2015-12-25 | 0.1105 | 0.1105 | 0.1105 | 0.1085 | +2.31% | 7 | 70,000 | 7,700 |
| 2015-12-24 | 0.104 | 0.108 | 0.108 | 0.104 | +1.89% | 5 | 50,000 | 5,285 |
| 2015-12-23 | 0.106 | 0.106 | 0.106 | 0.106 | +0.47% | 1 | 10,000 | 1,060 |
| 2015-12-22 | 0.108 | 0.1055 | 0.1105 | 0.104 | +3.43% | 21 | 210,000 | 22,540 |
| 2015-12-21 | 0.118 | 0.102 | 0.122 | 0.098 | -13.56% | 71 | 760,000 | 83,500 |
| 2015-12-18 | 0.12 | 0.118 | 0.1235 | 0.118 | -1.67% | 11 | 110,000 | 13,220 |
| 2015-12-17 | 0.123 | 0.12 | 0.123 | 0.1195 | -0.83% | 8 | 80,000 | 9,660 |
| 2015-12-16 | 0.119 | 0.121 | 0.121 | 0.119 | -1.63% | 2 | 20,000 | 2,400 |
| 2015-12-15 | 0.121 | 0.123 | 0.123 | 0.118 | -2.77% | 6 | 60,000 | 7,280 |
| 2015-12-14 | 0.119 | 0.1265 | 0.129 | 0.119 | +7.20% | 7 | 100,000 | 12,435 |
| 2015-12-11 | 0.121 | 0.118 | 0.145 | 0.11 | -5.22% | 54 | 720,000 | 89,345 |
| 2015-12-10 | 0.1265 | 0.1245 | 0.14 | 0.0915 | -4.23% | 54 | 1,200,000 | 142,075 |
| 2015-12-09 | 0.123 | 0.13 | 0.1335 | 0.114 | +2.77% | 44 | 450,000 | 55,960 |
| 2015-12-08 | 0.1175 | 0.1265 | 0.14 | 0.1175 | +9.52% | 107 | 4,270,000 | 562,425 |
| 2015-12-07 | 0.0905 | 0.1155 | 0.121 | 0.0905 | +31.25% | 141 | 5,710,000 | 610,990 |
| 2015-12-04 | 0.088 | 0.088 | 0.088 | 0.088 | -1.12% | 1 | 10,000 | 880 |
| 2015-12-03 | 0.089 | 0.089 | 0.089 | 0.089 | -1.11% | 1 | 10,000 | 890 |
| 2015-12-01 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 1 | 10,000 | 900 |
| 2015-11-30 | 0.092 | 0.09 | 0.092 | 0.09 | -0.55% | 2 | 20,000 | 1,820 |
| 2015-11-27 | 0.0935 | 0.0905 | 0.0935 | 0.0905 | +2.84% | 3 | 40,000 | 3,710 |
| 2015-11-24 | 0.088 | 0.088 | 0.088 | 0.088 | 0.00% | 1 | 30,000 | 2,640 |
| 2015-11-23 | 0.0895 | 0.088 | 0.095 | 0.0875 | -11.11% | 33 | 1,840,000 | 162,980 |
| 2015-11-18 | 0.0925 | 0.099 | 0.099 | 0.089 | +3.13% | 5 | 230,000 | 20,810 |
| 2015-11-17 | 0.094 | 0.096 | 0.096 | 0.093 | -4.00% | 5 | 60,000 | 5,620 |
| 2015-11-16 | 0.101 | 0.1 | 0.1075 | 0.1 | -6.98% | 5 | 80,000 | 8,110 |
| 2015-11-09 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | -0.46% | 1 | 10,000 | 1,075 |
| 2015-11-03 | 0.1005 | 0.108 | 0.108 | 0.1005 | -2.88% | 2 | 50,000 | 5,250 |
| 2015-10-15 | 0.1018 | 0.1112 | 0.1112 | 0.0829 | +1.09% | 17 | 340,000 | 33,164 |
| 2015-10-13 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 2 | 30,000 | 3,300 |
| 2015-10-12 | 0.11 | 0.11 | 0.11 | 0.11 | -1.96% | 3 | 60,000 | 6,600 |
| 2015-10-08 | 0.103 | 0.1122 | 0.1122 | 0.1026 | +6.35% | 6 | 100,000 | 10,650 |
| 2015-10-02 | 0.1105 | 0.1055 | 0.1439 | 0.1055 | -3.56% | 10 | 240,000 | 27,481 |
| 2015-10-01 | 0.0948 | 0.1094 | 0.1108 | 0.0948 | -0.45% | 6 | 60,000 | 6,162 |
| 2015-09-25 | 0.1099 | 0.1099 | 0.1099 | 0.1099 | +9.90% | 1 | 10,000 | 1,099 |
| 2015-09-24 | 0.103 | 0.1 | 0.1111 | 0.1 | -16.67% | 19 | 2,370,000 | 238,387 |
| 2015-09-18 | 0.1105 | 0.12 | 0.12 | 0.1058 | -7.69% | 5 | 90,000 | 10,547 |
| 2015-09-17 | 0.1201 | 0.13 | 0.13 | 0.12 | +8.33% | 8 | 130,000 | 16,570 |
| 2015-09-16 | 0.1206 | 0.12 | 0.126 | 0.12 | -14.65% | 29 | 1,190,000 | 144,942 |
| 2015-09-15 | 0.156 | 0.1406 | 0.156 | 0.1406 | -14.79% | 5 | 50,000 | 7,332 |
| 2015-09-14 | 0.1599 | 0.165 | 0.165 | 0.1599 | +3.19% | 4 | 60,000 | 9,645 |
| 2015-09-11 | 0.1599 | 0.1599 | 0.1655 | 0.1401 | +2.83% | 11 | 400,000 | 64,233 |
| 2015-09-10 | 0.1555 | 0.1555 | 0.1555 | 0.1555 | +0.06% | 1 | 10,000 | 1,555 |
| 2015-09-09 | 0.1499 | 0.1554 | 0.1554 | 0.1499 | +7.62% | 2 | 20,000 | 3,053 |
| 2015-09-08 | 0.1239 | 0.1444 | 0.1444 | 0.1239 | +29.51% | 7 | 70,000 | 9,329 |
| 2015-09-07 | 0.1159 | 0.1115 | 0.12 | 0.1115 | +6.19% | 9 | 170,000 | 19,664 |
| 2015-09-04 | 0.1 | 0.105 | 0.119 | 0.1 | +4.90% | 14 | 1,450,000 | 148,793 |
| 2015-09-03 | 0.1001 | 0.1001 | 0.1001 | 0.1001 | +0.10% | 1 | 20,000 | 2,002 |
| 2015-09-02 | 0.1109 | 0.1 | 0.111 | 0.1 | -0.10% | 4 | 1,110,000 | 122,110 |
| 2015-09-01 | 0.1 | 0.1001 | 0.1001 | 0.1 | -9.00% | 2 | 20,000 | 2,001 |
| 2015-08-28 | 0.11 | 0.11 | 0.11 | 0.1099 | +10.00% | 3 | 1,040,000 | 114,399 |
| 2015-08-24 | 0.1001 | 0.1 | 0.1001 | 0.1 | -9.09% | 2 | 230,000 | 23,001 |
| 2015-08-21 | 0.11 | 0.11 | 0.11 | 0.11 | -8.26% | 1 | 80,000 | 8,800 |
| 2015-08-18 | 0.118 | 0.1199 | 0.1199 | 0.118 | +20.14% | 4 | 50,000 | 5,960 |
| 2015-08-13 | 0.1008 | 0.0998 | 0.1008 | 0.0998 | -0.10% | 2 | 30,000 | 3,004 |
| 2015-08-11 | 0.0948 | 0.0999 | 0.0999 | 0.0948 | +17.53% | 11 | 590,000 | 58,319 |
| 2015-08-10 | 0.0849 | 0.085 | 0.085 | 0.0849 | +6.25% | 2 | 110,000 | 9,349 |
| 2015-08-03 | 0.0799 | 0.08 | 0.08 | 0.0799 | +6.67% | 2 | 20,000 | 1,599 |
| 2015-07-24 | 0.075 | 0.075 | 0.075 | 0.075 | +3.45% | 1 | 2,330,000 | 174,750 |
| 2015-07-20 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | -9.15% | 1 | 10,000 | 725 |
| 2015-07-09 | 0.0798 | 0.0798 | 0.0798 | 0.0798 | +11.61% | 2 | 20,000 | 1,596 |
| 2015-07-03 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | -6.78% | 1 | 70,000 | 5,005 |
| 2015-07-01 | 0.0711 | 0.0767 | 0.0767 | 0.051 | +7.27% | 29 | 780,000 | 47,932 |
| 2015-06-23 | 0.0716 | 0.0715 | 0.0716 | 0.0715 | -0.14% | 2 | 50,000 | 3,579 |
| 2015-06-11 | 0.075 | 0.0716 | 0.075 | 0.0716 | -4.53% | 3 | 70,000 | 5,206 |
| 2015-06-10 | 0.0752 | 0.075 | 0.0752 | 0.075 | -23.23% | 3 | 90,000 | 6,753 |
| 2015-06-08 | 0.0891 | 0.0977 | 0.0977 | 0.0891 | +39.37% | 5 | 60,000 | 5,517 |
| 2015-06-05 | 0.0654 | 0.0701 | 0.089 | 0.0654 | +15.49% | 3 | 40,000 | 2,899 |
| 2015-06-03 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | -32.48% | 1 | 10,000 | 607 |
| 2015-05-28 | 0.0899 | 0.0899 | 0.0899 | 0.0899 | +3.93% | 1 | 10,000 | 899 |
| 2015-05-25 | 0.0865 | 0.0865 | 0.0865 | 0.0865 | -0.57% | 1 | 10,000 | 865 |
| 2015-05-15 | 0.0785 | 0.087 | 0.0871 | 0.0785 | +37.88% | 11 | 380,000 | 31,766 |
| 2015-05-07 | 0.0631 | 0.0631 | 0.0631 | 0.0631 | -9.86% | 1 | 10,000 | 631 |
| 2015-05-06 | 0.0791 | 0.07 | 0.0791 | 0.0619 | +12.36% | 9 | 240,000 | 15,348 |
| 2015-04-30 | 0.0623 | 0.0623 | 0.0623 | 0.0623 | -13.23% | 1 | 10,000 | 623 |
| 2015-04-17 | 0.072 | 0.0718 | 0.072 | 0.0718 | -6.75% | 4 | 40,000 | 2,877 |
| 2015-04-15 | 0.0767 | 0.077 | 0.077 | 0.0767 | +4.05% | 3 | 40,000 | 3,076 |
| 2015-04-13 | 0.074 | 0.074 | 0.0742 | 0.074 | +5.71% | 5 | 470,000 | 34,784 |
| 2015-04-09 | 0.0741 | 0.07 | 0.0741 | 0.07 | +1.45% | 3 | 180,000 | 12,641 |
| 2015-04-06 | 0.064 | 0.069 | 0.0748 | 0.0632 | -11.76% | 13 | 180,000 | 12,237 |
| 2015-03-19 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | +22.38% | 1 | 10,000 | 782 |
| 2015-03-16 | 0.0669 | 0.0639 | 0.0669 | 0.0639 | -8.71% | 2 | 20,000 | 1,308 |
| 2015-03-11 | 0.0745 | 0.07 | 0.0745 | 0.0699 | -6.54% | 8 | 490,000 | 34,445 |
| 2015-03-06 | 0.0749 | 0.0749 | 0.0749 | 0.0749 | -11.36% | 1 | 10,000 | 749 |
| 2015-03-03 | 0.0844 | 0.0845 | 0.0845 | 0.0844 | -1.17% | 2 | 20,000 | 1,689 |
| 2015-03-02 | 0.0741 | 0.0855 | 0.0855 | 0.0741 | +6.88% | 2 | 30,000 | 2,451 |
| 2015-02-25 | 0.08 | 0.08 | 0.08 | 0.08 | -3.61% | 1 | 10,000 | 800 |
| 2015-02-19 | 0.083 | 0.083 | 0.083 | 0.083 | +4.67% | 1 | 10,000 | 830 |
| 2015-02-17 | 0.0792 | 0.0793 | 0.0793 | 0.0792 | +14.10% | 2 | 30,000 | 2,378 |
| 2015-02-16 | 0.0694 | 0.0695 | 0.0695 | 0.0694 | +15.83% | 6 | 100,000 | 6,947 |
| 2015-02-09 | 0.0641 | 0.06 | 0.0641 | 0.06 | -6.25% | 3 | 400,000 | 25,482 |
| 2015-02-06 | 0.0641 | 0.064 | 0.0649 | 0.064 | -1.69% | 4 | 100,000 | 6,425 |
| 2015-02-03 | 0.065 | 0.0651 | 0.0651 | 0.065 | +8.32% | 3 | 150,000 | 9,756 |
| 2015-01-30 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | -5.95% | 1 | 10,000 | 601 |
| 2015-01-27 | 0.0695 | 0.0639 | 0.0839 | 0.0605 | +6.50% | 22 | 380,000 | 28,820 |
| 2015-01-16 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 4 | 100,000 | 6,000 |
| 2015-01-15 | 0.06 | 0.06 | 0.0601 | 0.06 | +23.97% | 4 | 70,000 | 4,201 |
| 2015-01-06 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 0.00% | 1 | 10,000 | 484 |