Тамбовэнергосбыт
TASB
1.828 ₽ +8.94% ↑История котировок TASB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-28 | 0.236 | 0.23 | 0.236 | 0.23 | -2.54% | 5 | 190,000 | 44,180 |
| 2018-12-27 | 0.246 | 0.236 | 0.246 | 0.236 | -3.28% | 3 | 40,000 | 9,580 |
| 2018-12-26 | 0.26 | 0.244 | 0.26 | 0.218 | -2.40% | 10 | 140,000 | 32,020 |
| 2018-12-24 | 0.258 | 0.25 | 0.258 | 0.25 | +7.76% | 2 | 20,000 | 5,080 |
| 2018-12-21 | 0.232 | 0.232 | 0.232 | 0.232 | -1.69% | 1 | 10,000 | 2,320 |
| 2018-12-20 | 0.236 | 0.236 | 0.236 | 0.236 | -1.67% | 1 | 10,000 | 2,360 |
| 2018-12-19 | 0.254 | 0.24 | 0.254 | 0.234 | -6.98% | 5 | 50,000 | 12,000 |
| 2018-12-18 | 0.244 | 0.258 | 0.258 | 0.244 | +3.20% | 7 | 70,000 | 17,780 |
| 2018-12-14 | 0.254 | 0.25 | 0.254 | 0.2 | 0.00% | 15 | 160,000 | 37,000 |
| 2018-12-13 | 0.274 | 0.25 | 0.274 | 0.25 | -7.41% | 8 | 80,000 | 20,740 |
| 2018-12-10 | 0.268 | 0.27 | 0.298 | 0.268 | +12.50% | 22 | 360,000 | 102,420 |
| 2018-12-07 | 0.226 | 0.24 | 0.272 | 0.226 | -12.41% | 9 | 90,000 | 21,680 |
| 2018-12-04 | 0.274 | 0.274 | 0.274 | 0.274 | +2.24% | 1 | 10,000 | 2,740 |
| 2018-11-30 | 0.268 | 0.268 | 0.268 | 0.268 | +7.20% | 1 | 10,000 | 2,680 |
| 2018-11-29 | 0.242 | 0.25 | 0.25 | 0.242 | -1.57% | 3 | 40,000 | 9,760 |
| 2018-11-26 | 0.254 | 0.254 | 0.254 | 0.254 | +1.60% | 1 | 10,000 | 2,540 |
| 2018-11-23 | 0.28 | 0.25 | 0.28 | 0.242 | +7.76% | 16 | 410,000 | 112,480 |
| 2018-11-22 | 0.2 | 0.232 | 0.286 | 0.2 | -10.77% | 45 | 530,000 | 142,360 |
| 2018-11-21 | 0.26 | 0.26 | 0.26 | 0.24 | +8.33% | 7 | 150,000 | 36,980 |
| 2018-11-20 | 0.224 | 0.24 | 0.268 | 0.224 | -9.77% | 16 | 340,000 | 83,340 |
| 2018-11-19 | 0.248 | 0.266 | 0.266 | 0.236 | +26.67% | 12 | 150,000 | 37,900 |
| 2018-11-14 | 0.224 | 0.21 | 0.228 | 0.208 | -6.25% | 4 | 40,000 | 8,700 |
| 2018-11-13 | 0.208 | 0.224 | 0.224 | 0.206 | -5.88% | 6 | 70,000 | 14,940 |
| 2018-11-07 | 0.238 | 0.238 | 0.238 | 0.238 | +15.53% | 1 | 10,000 | 2,380 |
| 2018-11-06 | 0.206 | 0.206 | 0.206 | 0.206 | -6.36% | 1 | 10,000 | 2,060 |
| 2018-11-02 | 0.202 | 0.22 | 0.23 | 0.2 | -12.00% | 9 | 90,000 | 19,100 |
| 2018-11-01 | 0.25 | 0.25 | 0.25 | 0.25 | +9.17% | 1 | 10,000 | 2,500 |
| 2018-10-31 | 0.239 | 0.229 | 0.239 | 0.229 | -4.18% | 2 | 20,000 | 4,680 |
| 2018-10-30 | 0.239 | 0.239 | 0.239 | 0.239 | -4.02% | 1 | 10,000 | 2,390 |
| 2018-10-29 | 0.249 | 0.249 | 0.249 | 0.249 | +0.40% | 1 | 10,000 | 2,490 |
| 2018-10-26 | 0.239 | 0.248 | 0.2485 | 0.239 | +4.64% | 4 | 40,000 | 9,760 |
| 2018-10-25 | 0.237 | 0.237 | 0.237 | 0.235 | +3.04% | 4 | 40,000 | 9,440 |
| 2018-10-24 | 0.239 | 0.23 | 0.239 | 0.215 | +11.92% | 4 | 40,000 | 9,040 |
| 2018-10-19 | 0.2005 | 0.2055 | 0.2585 | 0.1755 | -2.14% | 26 | 330,000 | 70,575 |
| 2018-10-17 | 0.2005 | 0.21 | 0.215 | 0.2005 | -2.78% | 3 | 40,000 | 8,260 |
| 2018-10-16 | 0.216 | 0.216 | 0.216 | 0.216 | -1.82% | 1 | 10,000 | 2,160 |
| 2018-10-12 | 0.2 | 0.22 | 0.22 | 0.2 | -2.22% | 2 | 20,000 | 4,200 |
| 2018-10-09 | 0.225 | 0.225 | 0.225 | 0.225 | -0.88% | 1 | 40,000 | 9,000 |
| 2018-10-04 | 0.227 | 0.227 | 0.227 | 0.227 | 0.00% | 1 | 10,000 | 2,270 |
| 2018-10-03 | 0.2005 | 0.227 | 0.228 | 0.2005 | +11.27% | 10 | 110,000 | 24,295 |
| 2018-10-01 | 0.204 | 0.204 | 0.204 | 0.204 | -2.63% | 1 | 10,000 | 2,040 |
| 2018-09-26 | 0.2295 | 0.2095 | 0.2295 | 0.2005 | +4.75% | 4 | 40,000 | 8,445 |
| 2018-09-17 | 0.284 | 0.2 | 0.284 | 0.1665 | -2.44% | 3 | 40,000 | 8,170 |
| 2018-09-14 | 0.2005 | 0.205 | 0.205 | 0.171 | -2.38% | 6 | 100,000 | 18,900 |
| 2018-09-13 | 0.2005 | 0.21 | 0.21 | 0.2005 | -2.33% | 5 | 50,000 | 10,215 |
| 2018-09-12 | 0.2005 | 0.215 | 0.215 | 0.2 | -2.27% | 3 | 30,000 | 6,155 |
| 2018-09-07 | 0.2195 | 0.22 | 0.2395 | 0.2195 | +10.00% | 3 | 30,000 | 6,790 |
| 2018-09-06 | 0.204 | 0.2 | 0.204 | 0.2 | -5.44% | 3 | 30,000 | 6,045 |
| 2018-09-03 | 0.2115 | 0.2115 | 0.2115 | 0.21 | -1.17% | 4 | 50,000 | 10,550 |
| 2018-08-30 | 0.2055 | 0.214 | 0.2195 | 0.2055 | -0.70% | 6 | 80,000 | 17,090 |
| 2018-08-29 | 0.2155 | 0.2155 | 0.2155 | 0.2155 | -4.01% | 1 | 10,000 | 2,155 |
| 2018-08-28 | 0.2245 | 0.2245 | 0.2245 | 0.2245 | +1.81% | 1 | 10,000 | 2,245 |
| 2018-08-27 | 0.221 | 0.2205 | 0.221 | 0.2205 | 0.00% | 2 | 30,000 | 6,625 |
| 2018-08-24 | 0.225 | 0.2205 | 0.225 | 0.2205 | -12.85% | 2 | 20,000 | 4,455 |
| 2018-08-22 | 0.253 | 0.253 | 0.253 | 0.253 | -1.94% | 1 | 10,000 | 2,530 |
| 2018-08-21 | 0.2375 | 0.258 | 0.263 | 0.2375 | +10.73% | 7 | 100,000 | 25,265 |
| 2018-08-20 | 0.255 | 0.233 | 0.255 | 0.233 | -10.38% | 5 | 60,000 | 14,735 |
| 2018-08-17 | 0.226 | 0.26 | 0.2845 | 0.226 | +13.54% | 29 | 350,000 | 91,485 |
| 2018-08-14 | 0.229 | 0.229 | 0.229 | 0.229 | +4.09% | 1 | 10,000 | 2,290 |
| 2018-08-13 | 0.225 | 0.22 | 0.243 | 0.22 | -4.35% | 11 | 120,000 | 27,565 |
| 2018-08-10 | 0.23 | 0.23 | 0.23 | 0.23 | +4.07% | 1 | 10,000 | 2,300 |
| 2018-08-09 | 0.24 | 0.221 | 0.24 | 0.221 | -9.80% | 16 | 430,000 | 96,980 |
| 2018-08-08 | 0.245 | 0.245 | 0.245 | 0.24 | -7.37% | 4 | 80,000 | 19,500 |
| 2018-08-07 | 0.231 | 0.2645 | 0.2645 | 0.2305 | +3.73% | 5 | 60,000 | 14,615 |
| 2018-08-06 | 0.2585 | 0.255 | 0.325 | 0.25 | +2.00% | 13 | 2,660,000 | 680,295 |
| 2018-08-03 | 0.307 | 0.25 | 0.335 | 0.241 | -11.35% | 26 | 470,000 | 126,445 |
| 2018-08-02 | 0.275 | 0.282 | 0.3555 | 0.275 | +2.55% | 36 | 680,000 | 218,115 |
| 2018-08-01 | 0.209 | 0.275 | 0.28 | 0.2045 | +32.21% | 82 | 1,470,000 | 357,120 |
| 2018-07-31 | 0.19 | 0.208 | 0.2335 | 0.1895 | +3.74% | 77 | 1,040,000 | 217,130 |
| 2018-07-30 | 0.183 | 0.2005 | 0.201 | 0.183 | -3.14% | 4 | 60,000 | 11,860 |
| 2018-07-27 | 0.2065 | 0.207 | 0.207 | 0.2065 | +3.50% | 2 | 30,000 | 6,200 |
| 2018-07-26 | 0.1935 | 0.2 | 0.209 | 0.19 | +5.26% | 22 | 3,390,000 | 676,545 |
| 2018-07-25 | 0.1625 | 0.19 | 0.1985 | 0.161 | +2.70% | 13 | 300,000 | 55,090 |
| 2018-07-24 | 0.199 | 0.185 | 0.2035 | 0.1605 | -0.27% | 34 | 740,000 | 135,805 |
| 2018-07-23 | 0.1625 | 0.1855 | 0.1895 | 0.1625 | +36.90% | 65 | 2,140,000 | 393,560 |
| 2018-07-20 | 0.138 | 0.1355 | 0.138 | 0.1355 | -3.56% | 5 | 100,000 | 13,725 |
| 2018-07-19 | 0.1405 | 0.1405 | 0.155 | 0.1385 | -13.27% | 9 | 90,000 | 12,870 |
| 2018-07-18 | 0.138 | 0.162 | 0.162 | 0.123 | +22.26% | 24 | 270,000 | 40,535 |
| 2018-07-16 | 0.149 | 0.1325 | 0.158 | 0.1325 | +26.19% | 22 | 220,000 | 32,465 |
| 2018-07-13 | 0.1305 | 0.105 | 0.1305 | 0.105 | -19.23% | 4 | 100,000 | 12,010 |
| 2018-07-06 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 1 | 10,000 | 1,300 |
| 2018-07-05 | 0.13 | 0.13 | 0.13 | 0.1285 | -3.70% | 3 | 30,000 | 3,885 |
| 2018-07-03 | 0.153 | 0.135 | 0.153 | 0.135 | +3.85% | 2 | 20,000 | 2,880 |
| 2018-06-26 | 0.123 | 0.13 | 0.13 | 0.123 | -3.70% | 2 | 20,000 | 2,530 |
| 2018-06-22 | 0.135 | 0.135 | 0.135 | 0.135 | +1.12% | 1 | 10,000 | 1,350 |
| 2018-06-21 | 0.1335 | 0.1335 | 0.1335 | 0.1335 | +8.54% | 1 | 10,000 | 1,335 |
| 2018-06-20 | 0.123 | 0.123 | 0.123 | 0.123 | -8.89% | 1 | 10,000 | 1,230 |
| 2018-06-19 | 0.1265 | 0.135 | 0.135 | 0.1265 | -7.85% | 16 | 970,000 | 124,450 |
| 2018-06-08 | 0.1455 | 0.1465 | 0.147 | 0.1455 | -8.15% | 8 | 80,000 | 11,685 |
| 2018-06-07 | 0.16 | 0.1595 | 0.16 | 0.1595 | -8.07% | 5 | 70,000 | 11,195 |
| 2018-05-24 | 0.1735 | 0.1735 | 0.1735 | 0.1735 | +8.44% | 1 | 10,000 | 1,735 |
| 2018-05-22 | 0.1645 | 0.16 | 0.165 | 0.159 | -8.57% | 9 | 140,000 | 22,750 |
| 2018-05-21 | 0.165 | 0.175 | 0.1765 | 0.165 | -0.28% | 4 | 40,000 | 6,930 |
| 2018-05-18 | 0.167 | 0.1755 | 0.1845 | 0.167 | -5.14% | 33 | 360,000 | 63,170 |
| 2018-05-17 | 0.1795 | 0.185 | 0.192 | 0.1795 | -5.13% | 136 | 1,490,000 | 280,915 |
| 2018-05-16 | 0.195 | 0.195 | 0.195 | 0.195 | +2.63% | 1 | 10,000 | 1,950 |
| 2018-05-15 | 0.18 | 0.19 | 0.1905 | 0.18 | +4.40% | 19 | 1,410,000 | 266,805 |
| 2018-05-14 | 0.182 | 0.182 | 0.182 | 0.182 | +7.06% | 1 | 10,000 | 1,820 |
| 2018-05-11 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 3 | 50,000 | 8,500 |
| 2018-05-10 | 0.187 | 0.18 | 0.187 | 0.1715 | +2.86% | 5 | 50,000 | 9,035 |
| 2018-05-07 | 0.1885 | 0.175 | 0.1885 | 0.175 | +2.94% | 2 | 20,000 | 3,635 |
| 2018-05-04 | 0.1635 | 0.17 | 0.1875 | 0.1635 | -5.82% | 9 | 100,000 | 16,775 |
| 2018-05-03 | 0.159 | 0.1805 | 0.1895 | 0.159 | -5.00% | 5 | 50,000 | 8,855 |
| 2018-04-27 | 0.175 | 0.19 | 0.2085 | 0.175 | +8.57% | 61 | 2,680,000 | 516,735 |
| 2018-04-26 | 0.1545 | 0.175 | 0.179 | 0.1545 | +25.00% | 73 | 2,310,000 | 380,125 |
| 2018-04-25 | 0.154 | 0.14 | 0.154 | 0.138 | 0.00% | 4 | 40,000 | 5,770 |
| 2018-04-23 | 0.134 | 0.14 | 0.14 | 0.134 | -3.45% | 2 | 20,000 | 2,740 |
| 2018-04-19 | 0.145 | 0.145 | 0.145 | 0.145 | +5.45% | 5 | 330,000 | 47,850 |
| 2018-04-18 | 0.1355 | 0.1375 | 0.1375 | 0.13 | +3.77% | 17 | 570,000 | 75,305 |
| 2018-04-17 | 0.136 | 0.1325 | 0.14 | 0.1325 | -5.69% | 13 | 130,000 | 17,625 |
| 2018-04-16 | 0.142 | 0.1405 | 0.142 | 0.14 | -3.10% | 4 | 40,000 | 5,630 |
| 2018-04-13 | 0.144 | 0.145 | 0.145 | 0.144 | -4.29% | 2 | 20,000 | 2,890 |
| 2018-04-12 | 0.1515 | 0.1515 | 0.1515 | 0.1515 | +1.00% | 1 | 10,000 | 1,515 |
| 2018-04-11 | 0.1505 | 0.15 | 0.1505 | 0.15 | +14.07% | 2 | 20,000 | 3,005 |
| 2018-04-09 | 0.1675 | 0.1315 | 0.1675 | 0.1315 | -21.49% | 10 | 120,000 | 17,325 |
| 2018-04-05 | 0.1415 | 0.1675 | 0.1675 | 0.1415 | +0.30% | 6 | 90,000 | 14,670 |
| 2018-04-04 | 0.138 | 0.167 | 0.167 | 0.138 | -0.30% | 4 | 180,000 | 29,770 |
| 2018-03-30 | 0.1665 | 0.1675 | 0.1675 | 0.1665 | +0.60% | 9 | 280,000 | 46,800 |
| 2018-03-29 | 0.1665 | 0.1665 | 0.1665 | 0.1665 | -0.30% | 1 | 10,000 | 1,665 |
| 2018-03-28 | 0.167 | 0.167 | 0.167 | 0.165 | +0.30% | 4 | 120,000 | 19,960 |
| 2018-03-27 | 0.167 | 0.1665 | 0.167 | 0.1625 | +0.91% | 11 | 110,000 | 18,140 |
| 2018-03-26 | 0.16 | 0.165 | 0.165 | 0.16 | +4.76% | 4 | 40,000 | 6,525 |
| 2018-03-23 | 0.1575 | 0.1575 | 0.1575 | 0.1575 | -1.56% | 1 | 10,000 | 1,575 |
| 2018-03-21 | 0.1625 | 0.16 | 0.1625 | 0.16 | -3.03% | 2 | 20,000 | 3,225 |
| 2018-03-19 | 0.165 | 0.165 | 0.165 | 0.165 | +1.54% | 2 | 20,000 | 3,300 |
| 2018-03-16 | 0.1575 | 0.1625 | 0.17 | 0.1575 | +4.84% | 21 | 470,000 | 77,495 |
| 2018-03-14 | 0.1525 | 0.155 | 0.1725 | 0.1525 | +3.33% | 7 | 780,000 | 133,740 |
| 2018-03-09 | 0.16 | 0.15 | 0.1645 | 0.15 | +1.01% | 12 | 170,000 | 27,120 |
| 2018-03-06 | 0.1485 | 0.1485 | 0.1485 | 0.1485 | -8.62% | 1 | 10,000 | 1,485 |
| 2018-03-02 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.00% | 1 | 790,000 | 128,375 |
| 2018-03-01 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | -1.52% | 1 | 10,000 | 1,625 |
| 2018-02-26 | 0.1675 | 0.165 | 0.1675 | 0.165 | -2.94% | 3 | 30,000 | 4,975 |
| 2018-02-22 | 0.1545 | 0.17 | 0.175 | 0.1545 | +9.68% | 22 | 620,000 | 102,805 |
| 2018-02-21 | 0.1625 | 0.155 | 0.1625 | 0.136 | -6.06% | 12 | 320,000 | 47,040 |
| 2018-02-20 | 0.1675 | 0.165 | 0.1675 | 0.1605 | -3.51% | 4 | 40,000 | 6,580 |
| 2018-02-19 | 0.1565 | 0.171 | 0.1795 | 0.1565 | +10.32% | 75 | 3,030,000 | 519,010 |
| 2018-02-16 | 0.14 | 0.155 | 0.155 | 0.14 | +12.73% | 30 | 530,000 | 79,500 |
| 2018-02-12 | 0.137 | 0.1375 | 0.1375 | 0.137 | +1.10% | 2 | 20,000 | 2,745 |
| 2018-02-09 | 0.136 | 0.136 | 0.136 | 0.136 | +3.82% | 1 | 70,000 | 9,520 |
| 2018-02-06 | 0.1395 | 0.131 | 0.1395 | 0.131 | -2.96% | 2 | 20,000 | 2,705 |
| 2018-02-05 | 0.135 | 0.135 | 0.135 | 0.135 | 0.00% | 1 | 50,000 | 6,750 |
| 2018-02-02 | 0.135 | 0.135 | 0.135 | 0.135 | 0.00% | 1 | 70,000 | 9,450 |
| 2018-02-01 | 0.135 | 0.135 | 0.135 | 0.135 | 0.00% | 1 | 500,000 | 67,500 |
| 2018-01-30 | 0.1335 | 0.135 | 0.135 | 0.1335 | +5.06% | 6 | 330,000 | 44,495 |
| 2018-01-29 | 0.1335 | 0.1285 | 0.1335 | 0.1285 | -3.75% | 4 | 40,000 | 5,275 |
| 2018-01-26 | 0.135 | 0.1335 | 0.135 | 0.1335 | -1.11% | 4 | 40,000 | 5,370 |
| 2018-01-25 | 0.135 | 0.135 | 0.135 | 0.135 | -1.10% | 1 | 10,000 | 1,350 |
| 2018-01-24 | 0.132 | 0.1365 | 0.1365 | 0.132 | +5.00% | 8 | 180,000 | 24,125 |
| 2018-01-23 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | 1 | 100,000 | 13,000 |
| 2018-01-22 | 0.13 | 0.133 | 0.133 | 0.12 | +0.38% | 14 | 600,000 | 73,555 |
| 2018-01-18 | 0.134 | 0.1325 | 0.134 | 0.1325 | -1.12% | 3 | 30,000 | 4,000 |
| 2018-01-17 | 0.1345 | 0.134 | 0.1345 | 0.134 | -0.74% | 2 | 20,000 | 2,685 |
| 2018-01-16 | 0.1375 | 0.135 | 0.1375 | 0.135 | -1.10% | 7 | 70,000 | 9,525 |
| 2018-01-15 | 0.1365 | 0.1365 | 0.1365 | 0.1365 | -0.36% | 1 | 10,000 | 1,365 |
| 2018-01-11 | 0.137 | 0.137 | 0.137 | 0.137 | 0.00% | 1 | 10,000 | 1,370 |
| 2018-01-10 | 0.1375 | 0.137 | 0.1385 | 0.137 | -0.36% | 5 | 50,000 | 6,875 |
| 2018-01-09 | 0.138 | 0.1375 | 0.138 | 0.1375 | -0.72% | 4 | 310,000 | 42,630 |
| 2018-01-05 | 0.1385 | 0.1385 | 0.1385 | 0.1385 | +1.09% | 1 | 10,000 | 1,385 |
| 2018-01-03 | 0.139 | 0.137 | 0.139 | 0.136 | 0.00% | 10 | 100,000 | 13,750 |