Тамбовэнергосбыт
TASB
1.828 ₽ +8.94% ↑История котировок TASB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-29 | 0.123 | 0.1325 | 0.1325 | 0.123 | +1.15% | 2 | 20,000 | 2,555 |
| 2016-12-27 | 0.133 | 0.131 | 0.133 | 0.131 | -2.24% | 3 | 30,000 | 3,960 |
| 2016-12-26 | 0.1405 | 0.134 | 0.1405 | 0.112 | -4.63% | 26 | 410,000 | 51,700 |
| 2016-12-21 | 0.139 | 0.1405 | 0.1405 | 0.139 | +1.08% | 3 | 50,000 | 7,000 |
| 2016-12-19 | 0.143 | 0.139 | 0.143 | 0.139 | -3.81% | 9 | 110,000 | 15,525 |
| 2016-12-16 | 0.143 | 0.1445 | 0.159 | 0.1365 | +2.12% | 41 | 1,660,000 | 243,495 |
| 2016-12-15 | 0.1415 | 0.1415 | 0.143 | 0.141 | +0.35% | 8 | 100,000 | 14,190 |
| 2016-12-14 | 0.1395 | 0.141 | 0.1415 | 0.138 | +0.71% | 11 | 130,000 | 18,075 |
| 2016-12-13 | 0.1405 | 0.14 | 0.1405 | 0.14 | -0.36% | 2 | 20,000 | 2,805 |
| 2016-12-12 | 0.1425 | 0.1405 | 0.1425 | 0.1405 | -1.75% | 5 | 50,000 | 7,075 |
| 2016-12-09 | 0.145 | 0.143 | 0.145 | 0.143 | -0.35% | 3 | 60,000 | 8,650 |
| 2016-12-08 | 0.1445 | 0.1435 | 0.1445 | 0.1435 | -1.03% | 4 | 40,000 | 5,755 |
| 2016-12-07 | 0.141 | 0.145 | 0.147 | 0.141 | +4.32% | 17 | 180,000 | 26,050 |
| 2016-12-06 | 0.1395 | 0.139 | 0.1395 | 0.139 | -0.36% | 3 | 30,000 | 4,175 |
| 2016-12-02 | 0.1395 | 0.1395 | 0.1395 | 0.1395 | -0.36% | 2 | 20,000 | 2,790 |
| 2016-11-30 | 0.144 | 0.14 | 0.1455 | 0.138 | +1.82% | 9 | 110,000 | 15,495 |
| 2016-11-29 | 0.138 | 0.1375 | 0.1395 | 0.1375 | +2.61% | 5 | 50,000 | 6,900 |
| 2016-11-28 | 0.139 | 0.134 | 0.145 | 0.134 | -3.60% | 9 | 140,000 | 19,765 |
| 2016-11-25 | 0.131 | 0.139 | 0.139 | 0.131 | +4.51% | 4 | 40,000 | 5,415 |
| 2016-11-24 | 0.133 | 0.133 | 0.133 | 0.133 | -3.62% | 1 | 10,000 | 1,330 |
| 2016-11-23 | 0.13 | 0.138 | 0.1385 | 0.13 | +4.94% | 24 | 430,000 | 58,760 |
| 2016-11-22 | 0.13 | 0.1315 | 0.132 | 0.13 | +1.15% | 6 | 160,000 | 20,865 |
| 2016-11-21 | 0.1265 | 0.13 | 0.1305 | 0.1265 | +5.26% | 21 | 290,000 | 37,350 |
| 2016-11-18 | 0.1235 | 0.1235 | 0.1235 | 0.1235 | -1.98% | 1 | 30,000 | 3,705 |
| 2016-11-17 | 0.1245 | 0.126 | 0.126 | 0.121 | -0.79% | 16 | 330,000 | 40,575 |
| 2016-11-16 | 0.125 | 0.127 | 0.127 | 0.1245 | +0.79% | 7 | 1,080,000 | 134,525 |
| 2016-11-15 | 0.128 | 0.126 | 0.1325 | 0.126 | -2.33% | 22 | 1,090,000 | 138,330 |
| 2016-11-14 | 0.127 | 0.129 | 0.129 | 0.1265 | -0.77% | 5 | 50,000 | 6,400 |
| 2016-11-11 | 0.128 | 0.13 | 0.13 | 0.128 | -0.76% | 3 | 50,000 | 6,420 |
| 2016-11-10 | 0.127 | 0.131 | 0.1315 | 0.127 | +2.75% | 4 | 40,000 | 5,205 |
| 2016-11-09 | 0.129 | 0.1275 | 0.134 | 0.127 | -1.92% | 13 | 200,000 | 25,820 |
| 2016-11-08 | 0.1325 | 0.13 | 0.1325 | 0.13 | 0.00% | 4 | 40,000 | 5,250 |
| 2016-11-07 | 0.1315 | 0.13 | 0.1325 | 0.13 | -5.45% | 22 | 450,000 | 58,795 |
| 2016-11-02 | 0.137 | 0.1375 | 0.1375 | 0.132 | -7.72% | 43 | 1,170,000 | 157,965 |
| 2016-11-01 | 0.1305 | 0.149 | 0.1495 | 0.1295 | +13.74% | 32 | 580,000 | 79,615 |
| 2016-10-28 | 0.1285 | 0.131 | 0.132 | 0.1285 | -0.38% | 8 | 170,000 | 22,255 |
| 2016-10-27 | 0.1325 | 0.1315 | 0.1395 | 0.13 | -0.38% | 27 | 600,000 | 79,065 |
| 2016-10-26 | 0.134 | 0.132 | 0.134 | 0.132 | -5.38% | 3 | 40,000 | 5,330 |
| 2016-10-24 | 0.144 | 0.1395 | 0.144 | 0.1305 | +4.89% | 47 | 1,020,000 | 139,240 |
| 2016-10-21 | 0.133 | 0.133 | 0.1365 | 0.131 | +1.53% | 34 | 850,000 | 113,705 |
| 2016-10-20 | 0.144 | 0.131 | 0.144 | 0.123 | -10.88% | 78 | 2,600,000 | 344,530 |
| 2016-10-19 | 0.1475 | 0.147 | 0.1475 | 0.147 | -4.55% | 2 | 60,000 | 8,825 |
| 2016-10-18 | 0.15 | 0.154 | 0.154 | 0.1495 | +1.99% | 7 | 90,000 | 13,570 |
| 2016-10-17 | 0.137 | 0.151 | 0.155 | 0.132 | +6.34% | 38 | 670,000 | 97,635 |
| 2016-10-14 | 0.14 | 0.142 | 0.142 | 0.136 | +4.03% | 16 | 380,000 | 53,180 |
| 2016-10-13 | 0.136 | 0.1365 | 0.1365 | 0.136 | -2.15% | 3 | 50,000 | 6,810 |
| 2016-10-12 | 0.139 | 0.1395 | 0.1395 | 0.135 | -0.36% | 17 | 280,000 | 38,400 |
| 2016-10-11 | 0.148 | 0.14 | 0.148 | 0.14 | +2.56% | 2 | 50,000 | 7,320 |
| 2016-10-10 | 0.138 | 0.1365 | 0.147 | 0.1345 | -1.09% | 18 | 270,000 | 38,025 |
| 2016-10-07 | 0.1395 | 0.138 | 0.1395 | 0.138 | -3.83% | 5 | 50,000 | 6,940 |
| 2016-10-05 | 0.1395 | 0.1435 | 0.144 | 0.1395 | +2.87% | 6 | 90,000 | 12,675 |
| 2016-10-04 | 0.1445 | 0.1395 | 0.146 | 0.1345 | -0.36% | 25 | 320,000 | 44,140 |
| 2016-10-03 | 0.142 | 0.14 | 0.144 | 0.14 | -4.11% | 3 | 30,000 | 4,260 |
| 2016-09-30 | 0.1495 | 0.146 | 0.153 | 0.146 | -2.67% | 4 | 60,000 | 8,865 |
| 2016-09-29 | 0.1415 | 0.15 | 0.1685 | 0.14 | +6.38% | 113 | 2,320,000 | 353,125 |
| 2016-09-28 | 0.1485 | 0.141 | 0.1485 | 0.138 | -7.24% | 87 | 2,790,000 | 391,210 |
| 2016-09-27 | 0.1685 | 0.152 | 0.1865 | 0.147 | -12.64% | 127 | 4,320,000 | 671,535 |
| 2016-09-26 | 0.1765 | 0.174 | 0.195 | 0.16 | -7.94% | 50 | 900,000 | 151,625 |
| 2016-09-23 | 0.1955 | 0.189 | 0.198 | 0.16 | +5.00% | 73 | 1,070,000 | 185,035 |
| 2016-09-22 | 0.217 | 0.18 | 0.24 | 0.18 | -14.08% | 386 | 11,690,000 | 2,382,225 |
| 2016-09-21 | 0.1495 | 0.2095 | 0.2095 | 0.1495 | +39.67% | 500 | 21,420,000 | 4,179,600 |
| 2016-09-20 | 0.1405 | 0.15 | 0.159 | 0.1375 | +5.63% | 48 | 1,350,000 | 200,225 |
| 2016-09-19 | 0.1405 | 0.142 | 0.142 | 0.1405 | +0.71% | 5 | 50,000 | 7,080 |
| 2016-09-16 | 0.133 | 0.141 | 0.148 | 0.133 | +6.42% | 58 | 1,270,000 | 179,265 |
| 2016-09-15 | 0.127 | 0.1325 | 0.14 | 0.127 | +3.52% | 32 | 1,710,000 | 227,080 |
| 2016-09-14 | 0.131 | 0.128 | 0.1325 | 0.1265 | -1.54% | 31 | 410,000 | 53,005 |
| 2016-09-13 | 0.133 | 0.13 | 0.143 | 0.094 | -1.14% | 118 | 2,110,000 | 271,250 |
| 2016-09-12 | 0.129 | 0.1315 | 0.1315 | 0.129 | 0.00% | 10 | 140,000 | 18,120 |
| 2016-09-09 | 0.1345 | 0.1315 | 0.1345 | 0.129 | -2.23% | 22 | 240,000 | 31,405 |
| 2016-09-08 | 0.1375 | 0.1345 | 0.1375 | 0.1345 | -1.10% | 8 | 100,000 | 13,575 |
| 2016-09-07 | 0.136 | 0.136 | 0.14 | 0.136 | 0.00% | 22 | 390,000 | 53,865 |
| 2016-09-06 | 0.149 | 0.136 | 0.149 | 0.13 | -9.33% | 84 | 1,140,000 | 155,240 |
| 2016-09-05 | 0.148 | 0.15 | 0.15 | 0.146 | +1.35% | 17 | 200,000 | 29,620 |
| 2016-09-02 | 0.1465 | 0.148 | 0.15 | 0.132 | +0.34% | 126 | 2,370,000 | 332,460 |
| 2016-09-01 | 0.1495 | 0.1475 | 0.1545 | 0.14 | -1.99% | 103 | 2,700,000 | 395,755 |
| 2016-08-31 | 0.1305 | 0.1505 | 0.165 | 0.1305 | +15.77% | 204 | 6,140,000 | 899,090 |
| 2016-08-30 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 7 | 560,000 | 72,800 |
| 2016-08-29 | 0.13 | 0.13 | 0.13 | 0.129 | 0.00% | 4 | 40,000 | 5,185 |
| 2016-08-26 | 0.1305 | 0.13 | 0.1305 | 0.13 | 0.00% | 4 | 40,000 | 5,215 |
| 2016-08-25 | 0.131 | 0.13 | 0.131 | 0.13 | -0.38% | 4 | 60,000 | 7,815 |
| 2016-08-23 | 0.131 | 0.1305 | 0.135 | 0.1305 | 0.00% | 20 | 230,000 | 30,575 |
| 2016-08-22 | 0.1305 | 0.1305 | 0.132 | 0.1305 | 0.00% | 11 | 110,000 | 14,415 |
| 2016-08-19 | 0.133 | 0.1305 | 0.133 | 0.13 | -1.51% | 11 | 1,180,000 | 153,720 |
| 2016-08-16 | 0.13 | 0.1325 | 0.1365 | 0.13 | +2.71% | 15 | 250,000 | 33,060 |
| 2016-08-15 | 0.13 | 0.129 | 0.13 | 0.129 | -1.15% | 6 | 100,000 | 12,965 |
| 2016-08-12 | 0.132 | 0.1305 | 0.132 | 0.129 | -1.51% | 10 | 110,000 | 14,395 |
| 2016-08-10 | 0.1305 | 0.1325 | 0.1325 | 0.1305 | +3.11% | 8 | 170,000 | 22,355 |
| 2016-08-09 | 0.1315 | 0.1285 | 0.1315 | 0.1265 | -2.65% | 17 | 170,000 | 21,925 |
| 2016-08-08 | 0.13 | 0.132 | 0.1335 | 0.1175 | -2.94% | 37 | 480,000 | 60,440 |
| 2016-08-05 | 0.137 | 0.136 | 0.137 | 0.136 | -1.09% | 3 | 30,000 | 4,095 |
| 2016-08-03 | 0.137 | 0.1375 | 0.1375 | 0.137 | +1.85% | 3 | 30,000 | 4,115 |
| 2016-08-02 | 0.135 | 0.135 | 0.135 | 0.135 | -0.37% | 1 | 10,000 | 1,350 |
| 2016-07-29 | 0.1355 | 0.1355 | 0.1355 | 0.1355 | +1.12% | 2 | 20,000 | 2,710 |
| 2016-07-27 | 0.133 | 0.134 | 0.134 | 0.13 | +0.75% | 15 | 260,000 | 34,170 |
| 2016-07-26 | 0.135 | 0.133 | 0.135 | 0.133 | -1.48% | 4 | 130,000 | 17,515 |
| 2016-07-25 | 0.135 | 0.135 | 0.135 | 0.135 | 0.00% | 1 | 100,000 | 13,500 |
| 2016-07-22 | 0.135 | 0.135 | 0.135 | 0.133 | 0.00% | 7 | 70,000 | 9,395 |
| 2016-07-20 | 0.135 | 0.135 | 0.135 | 0.135 | -0.37% | 10 | 100,000 | 13,500 |
| 2016-07-15 | 0.138 | 0.1355 | 0.138 | 0.1355 | -5.57% | 3 | 30,000 | 4,095 |
| 2016-07-12 | 0.1435 | 0.1435 | 0.1435 | 0.1435 | +6.30% | 1 | 10,000 | 1,435 |
| 2016-07-11 | 0.14 | 0.135 | 0.14 | 0.135 | -3.57% | 2 | 20,000 | 2,750 |
| 2016-07-06 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 1 | 10,000 | 1,400 |
| 2016-07-05 | 0.14 | 0.14 | 0.14 | 0.14 | +2.19% | 1 | 990,000 | 138,600 |
| 2016-07-04 | 0.137 | 0.137 | 0.137 | 0.137 | -2.14% | 1 | 10,000 | 1,370 |
| 2016-06-30 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 1 | 10,000 | 1,400 |
| 2016-06-29 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 1 | 20,000 | 2,800 |
| 2016-06-28 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 1 | 10,000 | 1,400 |
| 2016-06-24 | 0.1505 | 0.145 | 0.1505 | 0.1425 | -0.34% | 4 | 270,000 | 40,500 |
| 2016-06-23 | 0.1415 | 0.1455 | 0.1455 | 0.1415 | +3.19% | 3 | 40,000 | 5,700 |
| 2016-06-14 | 0.141 | 0.141 | 0.141 | 0.141 | -0.35% | 1 | 10,000 | 1,410 |
| 2016-06-02 | 0.146 | 0.1415 | 0.1555 | 0.1415 | -8.71% | 6 | 60,000 | 8,780 |
| 2016-06-01 | 0.1455 | 0.155 | 0.155 | 0.1455 | +7.64% | 8 | 500,000 | 77,290 |
| 2016-05-31 | 0.142 | 0.144 | 0.144 | 0.142 | +2.86% | 8 | 230,000 | 33,040 |
| 2016-05-30 | 0.14 | 0.14 | 0.14 | 0.14 | +0.72% | 3 | 70,000 | 9,800 |
| 2016-05-20 | 0.138 | 0.139 | 0.139 | 0.138 | +1.09% | 4 | 50,000 | 6,930 |
| 2016-05-18 | 0.136 | 0.1375 | 0.1375 | 0.135 | -0.36% | 6 | 230,000 | 31,195 |
| 2016-05-17 | 0.138 | 0.138 | 0.138 | 0.138 | -0.72% | 3 | 150,000 | 20,700 |
| 2016-05-13 | 0.138 | 0.139 | 0.139 | 0.135 | -0.71% | 9 | 90,000 | 12,280 |
| 2016-05-12 | 0.1425 | 0.14 | 0.1425 | 0.14 | -3.11% | 5 | 50,000 | 7,045 |
| 2016-05-10 | 0.148 | 0.1445 | 0.148 | 0.1445 | -1.70% | 5 | 100,000 | 14,520 |
| 2016-05-06 | 0.147 | 0.147 | 0.147 | 0.147 | 0.00% | 1 | 10,000 | 1,470 |
| 2016-05-05 | 0.147 | 0.147 | 0.147 | 0.147 | 0.00% | 1 | 10,000 | 1,470 |
| 2016-04-29 | 0.148 | 0.147 | 0.148 | 0.145 | -1.01% | 4 | 40,000 | 5,855 |
| 2016-04-28 | 0.1495 | 0.1485 | 0.1495 | 0.1485 | -1.00% | 2 | 20,000 | 2,980 |
| 2016-04-27 | 0.153 | 0.15 | 0.153 | 0.15 | -2.28% | 6 | 60,000 | 9,075 |
| 2016-04-26 | 0.1545 | 0.1535 | 0.1555 | 0.1535 | -0.65% | 4 | 40,000 | 6,170 |
| 2016-04-25 | 0.1625 | 0.1545 | 0.1625 | 0.1545 | -4.33% | 15 | 180,000 | 28,345 |
| 2016-04-22 | 0.1615 | 0.1615 | 0.1615 | 0.1615 | +0.31% | 1 | 60,000 | 9,690 |
| 2016-04-21 | 0.1655 | 0.161 | 0.1655 | 0.1505 | -3.59% | 57 | 1,120,000 | 174,630 |
| 2016-04-20 | 0.138 | 0.167 | 0.18 | 0.138 | +17.61% | 192 | 3,080,000 | 489,130 |
| 2016-04-19 | 0.138 | 0.142 | 0.142 | 0.136 | +2.90% | 11 | 150,000 | 20,745 |
| 2016-04-18 | 0.138 | 0.138 | 0.138 | 0.138 | 0.00% | 1 | 10,000 | 1,380 |
| 2016-04-15 | 0.1385 | 0.138 | 0.1385 | 0.138 | 0.00% | 2 | 20,000 | 2,765 |
| 2016-04-11 | 0.1375 | 0.138 | 0.138 | 0.1375 | +0.36% | 2 | 20,000 | 2,755 |
| 2016-04-08 | 0.1385 | 0.1375 | 0.1385 | 0.1375 | -0.72% | 3 | 30,000 | 4,140 |
| 2016-04-07 | 0.1385 | 0.1385 | 0.1385 | 0.1385 | 0.00% | 1 | 10,000 | 1,385 |
| 2016-04-06 | 0.139 | 0.1385 | 0.139 | 0.1385 | -2.81% | 2 | 20,000 | 2,775 |
| 2016-04-05 | 0.14 | 0.1425 | 0.144 | 0.14 | +5.17% | 12 | 120,000 | 17,070 |
| 2016-04-04 | 0.1355 | 0.1355 | 0.1355 | 0.1355 | +1.12% | 1 | 10,000 | 1,355 |
| 2016-03-29 | 0.1335 | 0.134 | 0.1365 | 0.1335 | -4.29% | 4 | 280,000 | 37,415 |
| 2016-03-25 | 0.1365 | 0.14 | 0.141 | 0.1365 | +3.32% | 6 | 70,000 | 9,690 |
| 2016-03-22 | 0.1355 | 0.1355 | 0.1355 | 0.1355 | +4.23% | 1 | 10,000 | 1,355 |
| 2016-03-21 | 0.134 | 0.13 | 0.134 | 0.13 | -5.11% | 5 | 50,000 | 6,600 |
| 2016-03-17 | 0.137 | 0.137 | 0.137 | 0.137 | -1.79% | 1 | 10,000 | 1,370 |
| 2016-03-16 | 0.1395 | 0.1395 | 0.1395 | 0.1395 | +1.82% | 2 | 30,000 | 4,185 |
| 2016-03-14 | 0.1385 | 0.137 | 0.1385 | 0.137 | +0.74% | 2 | 20,000 | 2,755 |
| 2016-03-09 | 0.136 | 0.136 | 0.1385 | 0.1305 | -1.81% | 4 | 40,000 | 5,410 |
| 2016-03-03 | 0.136 | 0.1385 | 0.1385 | 0.136 | -1.07% | 2 | 20,000 | 2,745 |
| 2016-03-01 | 0.14 | 0.14 | 0.14 | 0.14 | +1.82% | 1 | 70,000 | 9,800 |
| 2016-02-29 | 0.135 | 0.1375 | 0.1375 | 0.13 | -1.43% | 7 | 140,000 | 18,835 |
| 2016-02-25 | 0.135 | 0.1395 | 0.1395 | 0.13 | 0.00% | 7 | 150,000 | 19,795 |
| 2016-02-24 | 0.14 | 0.1395 | 0.149 | 0.132 | -4.78% | 34 | 560,000 | 77,900 |
| 2016-02-22 | 0.1385 | 0.1465 | 0.1795 | 0.1385 | +14.01% | 43 | 690,000 | 104,275 |
| 2016-02-20 | 0.1285 | 0.1285 | 0.1285 | 0.1285 | +1.98% | 1 | 10,000 | 1,285 |
| 2016-02-19 | 0.126 | 0.126 | 0.126 | 0.126 | -3.08% | 1 | 10,000 | 1,260 |
| 2016-02-18 | 0.131 | 0.13 | 0.131 | 0.13 | +9.24% | 2 | 20,000 | 2,610 |
| 2016-02-16 | 0.12 | 0.119 | 0.12 | 0.119 | -7.03% | 2 | 20,000 | 2,390 |
| 2016-02-12 | 0.128 | 0.128 | 0.128 | 0.128 | -5.54% | 1 | 10,000 | 1,280 |
| 2016-02-04 | 0.1375 | 0.1355 | 0.1375 | 0.134 | +4.23% | 8 | 410,000 | 55,540 |
| 2016-02-03 | 0.135 | 0.13 | 0.135 | 0.129 | -3.70% | 13 | 670,000 | 87,175 |
| 2016-02-02 | 0.135 | 0.135 | 0.1375 | 0.135 | +2.27% | 6 | 590,000 | 79,675 |
| 2016-02-01 | 0.124 | 0.132 | 0.16 | 0.124 | +9.09% | 34 | 370,000 | 51,820 |
| 2016-01-29 | 0.121 | 0.121 | 0.121 | 0.121 | -3.20% | 2 | 30,000 | 3,630 |
| 2016-01-27 | 0.1215 | 0.125 | 0.125 | 0.1215 | +4.17% | 7 | 80,000 | 9,890 |
| 2016-01-21 | 0.1095 | 0.12 | 0.12 | 0.1095 | +9.09% | 26 | 1,160,000 | 138,470 |
| 2016-01-18 | 0.1025 | 0.11 | 0.11 | 0.1 | +10.00% | 29 | 670,000 | 70,035 |
| 2016-01-15 | 0.109 | 0.1 | 0.109 | 0.1 | -9.09% | 19 | 220,000 | 23,175 |
| 2016-01-14 | 0.11 | 0.11 | 0.11 | 0.11 | -2.22% | 1 | 100,000 | 11,000 |
| 2016-01-12 | 0.1095 | 0.1125 | 0.1125 | 0.1095 | 0.00% | 2 | 20,000 | 2,220 |
| 2016-01-11 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | +0.45% | 1 | 10,000 | 1,125 |
| 2016-01-06 | 0.112 | 0.112 | 0.112 | 0.112 | +0.45% | 2 | 20,000 | 2,240 |
| 2016-01-05 | 0.1115 | 0.1115 | 0.1115 | 0.1115 | 0.00% | 1 | 10,000 | 1,115 |