Тамбовэнергосбыт

TASB

1.828 ₽ +8.94% ↑

История котировок TASB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	0.387	0.39	0.39	0.3825	0.00%	12	270,000	103,750
2020-12-29	0.3865	0.39	0.39	0.3865	-0.76%	2	20,000	7,765
2020-12-28	0.4	0.393	0.4	0.393	-1.75%	5	50,000	19,865
2020-12-25	0.3815	0.4	0.4065	0.3815	+6.10%	25	310,000	122,380
2020-12-24	0.38	0.377	0.38	0.377	-1.31%	5	50,000	18,925
2020-12-23	0.385	0.382	0.393	0.3795	-2.68%	11	230,000	87,800
2020-12-22	0.38	0.3925	0.3925	0.379	-0.38%	7	80,000	30,580
2020-12-18	0.386	0.394	0.396	0.386	+0.13%	8	270,000	104,725
2020-12-17	0.3935	0.3935	0.3935	0.3935	0.00%	1	50,000	19,675
2020-12-16	0.395	0.3935	0.395	0.3935	-0.38%	3	30,000	11,820
2020-12-15	0.396	0.395	0.4065	0.3935	+1.28%	25	310,000	123,630
2020-12-14	0.3945	0.39	0.3945	0.386	-1.39%	9	190,000	74,425
2020-12-11	0.3955	0.3955	0.3955	0.3955	0.00%	1	50,000	19,775
2020-12-10	0.3955	0.3955	0.3955	0.3955	-0.13%	1	10,000	3,955
2020-12-09	0.397	0.396	0.397	0.396	0.00%	7	70,000	27,740
2020-12-08	0.3955	0.396	0.396	0.3955	+0.25%	8	80,000	31,660
2020-12-07	0.397	0.395	0.3975	0.3935	-0.13%	9	170,000	67,315
2020-12-04	0.395	0.3955	0.3955	0.394	-0.38%	3	30,000	11,845
2020-12-03	0.3965	0.397	0.398	0.3965	+0.25%	6	70,000	27,795
2020-12-02	0.4	0.396	0.4005	0.396	-1.74%	11	110,000	43,945
2020-12-01	0.4055	0.403	0.4055	0.402	-0.98%	10	150,000	60,525
2020-11-30	0.399	0.407	0.4165	0.399	+1.75%	36	400,000	162,810
2020-11-27	0.395	0.4	0.402	0.3905	0.00%	14	220,000	87,155
2020-11-25	0.395	0.4	0.4	0.395	-1.48%	5	80,000	31,950
2020-11-24	0.4025	0.406	0.406	0.4025	+1.37%	6	80,000	32,285
2020-11-23	0.396	0.4005	0.4065	0.394	+1.78%	88	880,000	351,810
2020-11-20	0.4	0.3935	0.4	0.3935	-0.63%	2	20,000	7,935
2020-11-19	0.3935	0.396	0.396	0.3935	+1.54%	3	30,000	11,835
2020-11-18	0.395	0.39	0.398	0.39	-2.01%	16	180,000	70,680
2020-11-17	0.402	0.398	0.402	0.3945	-2.09%	10	110,000	43,795
2020-11-16	0.406	0.4065	0.4125	0.406	+1.50%	7	70,000	28,595
2020-11-13	0.4075	0.4005	0.41	0.4005	+0.13%	13	140,000	56,505
2020-11-12	0.4	0.4	0.4005	0.4	0.00%	6	170,000	68,005
2020-11-11	0.404	0.4	0.404	0.4	-1.11%	7	70,000	28,145
2020-11-10	0.396	0.4045	0.4045	0.394	0.00%	14	180,000	71,475
2020-11-09	0.402	0.4045	0.408	0.39	+0.62%	30	350,000	139,910
2020-11-06	0.393	0.402	0.449	0.39	+4.69%	220	3,930,000	1,639,000
2020-11-05	0.3865	0.384	0.387	0.384	+0.79%	6	90,000	34,790
2020-11-03	0.386	0.381	0.386	0.373	-2.31%	17	240,000	91,365
2020-11-02	0.379	0.39	0.423	0.379	+4.42%	80	1,110,000	447,740
2020-10-30	0.374	0.3735	0.374	0.3735	-1.19%	2	20,000	7,475
2020-10-29	0.378	0.378	0.378	0.378	0.00%	1	10,000	3,780
2020-10-28	0.378	0.378	0.378	0.378	-2.95%	1	10,000	3,780
2020-10-27	0.3895	0.3895	0.3895	0.3895	+1.70%	2	20,000	7,790
2020-10-26	0.3855	0.383	0.3915	0.344	-3.53%	50	580,000	217,915
2020-10-23	0.397	0.397	0.397	0.397	+1.79%	1	10,000	3,970
2020-10-22	0.3915	0.39	0.3915	0.39	-0.51%	3	40,000	15,615
2020-10-20	0.403	0.392	0.4065	0.392	-2.37%	8	80,000	31,785
2020-10-19	0.403	0.4015	0.403	0.4015	+2.42%	2	20,000	8,045
2020-10-16	0.3955	0.392	0.4255	0.392	+0.77%	24	320,000	129,580
2020-10-15	0.396	0.389	0.396	0.389	-2.75%	4	40,000	15,700
2020-10-12	0.4	0.4	0.401	0.4	0.00%	5	190,000	76,075
2020-10-09	0.412	0.4	0.4185	0.398	-2.20%	13	130,000	52,665
2020-10-08	0.409	0.409	0.409	0.409	+0.86%	1	10,000	4,090
2020-10-07	0.406	0.4055	0.406	0.4035	-0.25%	8	190,000	76,860
2020-10-06	0.409	0.4065	0.4155	0.4065	-0.73%	12	120,000	49,215
2020-10-05	0.4025	0.4095	0.418	0.398	-0.12%	22	270,000	110,195
2020-10-02	0.4175	0.41	0.4205	0.4	+0.12%	55	650,000	263,625
2020-10-01	0.3795	0.4095	0.453	0.3795	+9.05%	386	5,950,000	2,519,915
2020-09-30	0.384	0.3755	0.384	0.373	-1.31%	13	180,000	67,880
2020-09-29	0.3835	0.3805	0.3835	0.38	-2.06%	12	180,000	68,610
2020-09-28	0.383	0.3885	0.3945	0.383	0.00%	6	60,000	23,385
2020-09-25	0.39	0.3885	0.39	0.3885	-0.64%	5	50,000	19,465
2020-09-24	0.394	0.391	0.3965	0.391	-1.26%	6	80,000	31,560
2020-09-23	0.4025	0.396	0.4025	0.396	-2.46%	6	80,000	32,050
2020-09-22	0.3995	0.406	0.412	0.399	+2.40%	8	90,000	36,410
2020-09-21	0.404	0.3965	0.404	0.3965	-0.88%	14	170,000	67,990
2020-09-18	0.402	0.4	0.4055	0.397	-2.08%	18	360,000	144,415
2020-09-17	0.407	0.4085	0.4095	0.407	0.00%	4	50,000	20,405
2020-09-15	0.408	0.4085	0.4095	0.405	0.00%	8	170,000	69,295
2020-09-14	0.4085	0.4085	0.4085	0.4085	-0.49%	2	30,000	12,255
2020-09-10	0.413	0.4105	0.4165	0.4105	-2.15%	8	120,000	49,655
2020-09-09	0.4105	0.4195	0.4195	0.4105	+2.32%	18	240,000	99,670
2020-09-08	0.399	0.41	0.418	0.3975	+3.40%	26	380,000	153,030
2020-09-07	0.3885	0.3965	0.406	0.3885	+1.67%	36	380,000	150,935
2020-09-04	0.4125	0.39	0.4125	0.38	-5.34%	78	1,230,000	486,965
2020-09-03	0.4275	0.412	0.4275	0.41	-4.63%	73	1,840,000	761,460
2020-09-02	0.4335	0.432	0.435	0.4285	-0.23%	9	110,000	47,680
2020-09-01	0.435	0.433	0.435	0.4275	-1.48%	8	80,000	34,490
2020-08-31	0.4375	0.4395	0.443	0.434	+2.33%	11	160,000	70,015
2020-08-28	0.4335	0.4295	0.4335	0.425	-0.81%	23	280,000	120,045
2020-08-27	0.438	0.433	0.44	0.4325	-3.02%	14	220,000	96,055
2020-08-26	0.448	0.4465	0.448	0.436	-1.65%	24	270,000	118,860
2020-08-25	0.463	0.454	0.463	0.44	-1.63%	33	350,000	156,965
2020-08-24	0.465	0.4615	0.465	0.4565	-1.60%	14	230,000	105,975
2020-08-21	0.4745	0.469	0.4885	0.469	-0.53%	13	200,000	94,560
2020-08-20	0.4675	0.4715	0.4715	0.4605	+0.32%	15	190,000	88,715
2020-08-19	0.485	0.47	0.485	0.455	-2.49%	38	570,000	268,245
2020-08-18	0.447	0.482	0.52	0.447	+7.71%	269	4,820,000	2,361,810
2020-08-17	0.4585	0.4475	0.4635	0.441	-2.51%	66	1,060,000	480,120
2020-08-14	0.463	0.459	0.4665	0.4545	+0.44%	21	290,000	133,875
2020-08-13	0.479	0.457	0.479	0.4535	-3.38%	45	570,000	262,650
2020-08-12	0.479	0.473	0.479	0.461	-1.36%	21	210,000	99,200
2020-08-11	0.479	0.4795	0.485	0.471	+2.68%	32	460,000	219,200
2020-08-10	0.4775	0.467	0.4875	0.4575	+0.21%	38	580,000	275,515
2020-08-07	0.4695	0.466	0.485	0.4245	+1.86%	172	3,420,000	1,598,235
2020-08-06	0.466	0.4575	0.47	0.4435	+1.67%	47	600,000	275,305
2020-08-05	0.44	0.45	0.468	0.4395	+2.51%	115	1,320,000	604,740
2020-08-04	0.44	0.439	0.476	0.436	-1.57%	101	1,830,000	810,935
2020-08-03	0.434	0.446	0.468	0.434	+2.76%	15	330,000	145,870
2020-07-31	0.4415	0.434	0.4785	0.432	+0.23%	307	6,910,000	3,194,675
2020-07-30	0.421	0.433	0.4425	0.421	-0.46%	17	280,000	121,795
2020-07-29	0.422	0.435	0.4395	0.422	+2.96%	9	110,000	47,815
2020-07-28	0.43	0.4225	0.43	0.422	+0.12%	12	240,000	101,575
2020-07-27	0.4215	0.422	0.428	0.421	-1.40%	27	470,000	198,465
2020-07-24	0.422	0.428	0.44	0.422	-0.47%	7	100,000	42,695
2020-07-23	0.44	0.43	0.44	0.43	0.00%	19	400,000	173,140
2020-07-22	0.43	0.43	0.43	0.43	-0.46%	6	80,000	34,400
2020-07-21	0.457	0.432	0.4785	0.4275	-1.48%	52	1,020,000	455,590
2020-07-20	0.4455	0.4385	0.447	0.43	-2.01%	10	100,000	43,995
2020-07-17	0.456	0.4475	0.465	0.41	-1.97%	32	390,000	173,255
2020-07-16	0.4515	0.4565	0.468	0.4395	+8.43%	67	1,130,000	511,470
2020-07-15	0.4295	0.421	0.4325	0.421	-1.98%	11	160,000	68,625
2020-07-14	0.4385	0.4295	0.4385	0.4275	-2.05%	15	190,000	82,470
2020-07-13	0.447	0.4385	0.447	0.437	+0.34%	7	150,000	66,265
2020-07-10	0.4475	0.437	0.4475	0.437	-1.02%	10	150,000	66,510
2020-07-09	0.4455	0.4415	0.4455	0.4305	+0.23%	37	380,000	167,330
2020-07-08	0.455	0.4405	0.463	0.424	-4.34%	47	650,000	287,235
2020-07-07	0.497	0.4605	0.4995	0.457	+0.11%	58	820,000	397,210
2020-07-06	0.4465	0.46	0.4625	0.446	+1.32%	15	210,000	95,890
2020-07-03	0.4455	0.454	0.46	0.4405	+2.25%	16	220,000	99,460
2020-07-02	0.417	0.444	0.473	0.417	+5.59%	46	550,000	246,905
2020-06-30	0.4305	0.4205	0.4305	0.41	-2.21%	22	390,000	165,315
2020-06-29	0.4705	0.43	0.4705	0.422	-7.63%	40	480,000	214,230
2020-06-26	0.463	0.4655	0.472	0.451	-0.64%	25	390,000	179,560
2020-06-25	0.468	0.4685	0.47	0.465	-1.78%	24	290,000	135,670
2020-06-23	0.479	0.477	0.493	0.471	+0.42%	34	380,000	184,225
2020-06-22	0.49	0.475	0.493	0.475	-4.33%	42	560,000	269,945
2020-06-19	0.5005	0.4965	0.527	0.485	-0.10%	80	1,180,000	597,225
2020-06-18	0.514	0.497	0.5505	0.4955	-7.28%	160	2,470,000	1,297,055
2020-06-17	0.59	0.536	0.714	0.511	-9.15%	1320	26,670,000	14,933,115
2020-06-16	0.472	0.59	0.621	0.4505	+29.96%	667	11,200,000	6,204,585
2020-06-15	0.4265	0.454	0.51	0.4035	+9.79%	129	3,080,000	1,445,275
2020-06-11	0.4555	0.4135	0.46	0.4135	-4.50%	66	1,020,000	439,380
2020-06-10	0.4265	0.433	0.49	0.373	+5.74%	899	20,790,000	8,874,495
2020-06-09	0.329	0.4095	0.439	0.3255	+25.23%	1250	22,540,000	9,082,370
2020-06-08	0.3215	0.327	0.3355	0.32	-1.51%	63	1,080,000	349,100
2020-06-05	0.344	0.332	0.344	0.329	-1.78%	61	1,090,000	365,305
2020-06-04	0.347	0.338	0.352	0.338	-2.59%	67	1,130,000	388,020
2020-06-03	0.366	0.347	0.3835	0.345	-3.61%	181	3,480,000	1,283,615
2020-06-02	0.3645	0.36	0.3675	0.3445	-1.37%	145	2,600,000	923,420
2020-06-01	0.391	0.365	0.4075	0.3595	-5.93%	221	5,000,000	1,862,515
2020-05-29	0.4805	0.388	0.5055	0.386	-20.33%	1045	20,810,000	8,997,270
2020-05-28	0.341	0.487	0.487	0.322	+39.14%	1715	38,960,000	15,987,445
2020-05-27	0.338	0.35	0.409	0.323	+8.70%	1479	40,060,000	15,079,350
2020-05-26	0.299	0.322	0.3345	0.2965	+6.98%	105	2,530,000	795,115
2020-05-25	0.299	0.301	0.3165	0.2955	-2.75%	33	660,000	198,150
2020-05-22	0.2875	0.3095	0.3095	0.2875	+1.81%	12	190,000	57,485
2020-05-21	0.3045	0.304	0.3175	0.291	+1.33%	21	370,000	109,305
2020-05-20	0.281	0.3	0.3025	0.281	+3.45%	53	1,140,000	339,270
2020-05-19	0.2745	0.29	0.293	0.2745	+2.47%	26	310,000	89,150
2020-05-18	0.2745	0.283	0.283	0.2745	0.00%	18	660,000	182,190
2020-05-15	0.2805	0.283	0.2885	0.2805	-0.35%	54	860,000	246,040
2020-05-14	0.283	0.284	0.285	0.2805	+0.53%	19	230,000	65,165
2020-05-13	0.2835	0.2825	0.2905	0.2805	-2.25%	106	3,040,000	864,470
2020-05-12	0.3005	0.289	0.3005	0.28	-2.69%	25	1,010,000	292,965
2020-05-08	0.2945	0.297	0.3	0.28	+4.21%	105	2,090,000	607,240
2020-05-07	0.2895	0.285	0.2895	0.2815	-1.21%	28	440,000	125,220
2020-05-06	0.3065	0.2885	0.3065	0.28	-2.20%	76	1,680,000	481,535
2020-05-05	0.305	0.295	0.305	0.283	-4.22%	194	4,230,000	1,227,925
2020-05-04	0.281	0.308	0.355	0.2805	+12.20%	908	25,460,000	8,276,615
2020-04-30	0.265	0.2745	0.281	0.265	-0.54%	12	640,000	179,030
2020-04-29	0.2715	0.276	0.2765	0.27	-1.78%	54	1,090,000	296,875
2020-04-28	0.288	0.281	0.288	0.272	+1.81%	8	130,000	36,590
2020-04-27	0.2815	0.276	0.2815	0.276	-1.78%	2	20,000	5,575
2020-04-23	0.2645	0.281	0.292	0.2645	+6.44%	46	1,220,000	346,395
2020-04-22	0.2665	0.264	0.2685	0.264	0.00%	10	130,000	34,605
2020-04-21	0.2615	0.264	0.264	0.2615	-1.49%	6	160,000	42,140
2020-04-20	0.261	0.268	0.2695	0.26	0.00%	10	190,000	50,085
2020-04-17	0.26	0.268	0.2725	0.26	-0.92%	9	190,000	51,520
2020-04-16	0.271	0.2705	0.274	0.264	-0.18%	8	200,000	53,605
2020-04-15	0.291	0.271	0.2915	0.268	-5.08%	45	710,000	195,410
2020-04-14	0.2855	0.2855	0.2905	0.276	+2.15%	18	1,290,000	365,960
2020-04-13	0.275	0.2795	0.2815	0.274	+0.72%	17	210,000	57,915
2020-04-10	0.2805	0.2775	0.288	0.271	-3.31%	41	1,120,000	313,525
2020-04-09	0.2985	0.287	0.308	0.283	-4.17%	69	1,980,000	573,130
2020-04-08	0.263	0.2995	0.2995	0.2625	+11.34%	27	1,750,000	487,710
2020-04-07	0.274	0.269	0.2795	0.2635	+1.32%	59	1,590,000	434,075
2020-04-06	0.2695	0.2655	0.273	0.2655	+1.14%	12	310,000	83,975
2020-04-03	0.2575	0.2625	0.269	0.2575	0.00%	25	270,000	71,495
2020-04-02	0.2545	0.2625	0.271	0.2545	+1.16%	27	550,000	147,855
2020-04-01	0.2545	0.2595	0.2595	0.2545	+3.80%	8	100,000	25,660
2020-03-31	0.266	0.25	0.266	0.25	-0.40%	39	1,460,000	367,960
2020-03-27	0.263	0.251	0.283	0.2495	-4.56%	64	2,240,000	595,470
2020-03-26	0.2605	0.263	0.266	0.2585	+1.35%	9	150,000	39,180
2020-03-25	0.2695	0.2595	0.2785	0.2595	-1.89%	35	870,000	233,325
2020-03-24	0.261	0.2645	0.2685	0.2595	+1.73%	10	150,000	39,600
2020-03-23	0.254	0.26	0.27	0.2395	+4.00%	32	1,010,000	256,250
2020-03-20	0.2665	0.25	0.2665	0.25	+4.38%	16	320,000	82,085
2020-03-19	0.23	0.2395	0.2395	0.23	+1.91%	2	240,000	55,580
2020-03-18	0.241	0.235	0.241	0.225	0.00%	10	1,170,000	268,800
2020-03-17	0.2025	0.235	0.239	0.2	-1.67%	17	370,000	79,910
2020-03-16	0.2415	0.239	0.25	0.2385	-4.40%	15	470,000	113,025
2020-03-13	0.2495	0.25	0.262	0.245	0.00%	27	750,000	185,835
2020-03-12	0.2605	0.25	0.2705	0.249	-11.03%	30	610,000	158,840
2020-03-11	0.2815	0.281	0.29	0.278	-3.27%	39	920,000	259,535
2020-03-10	0.276	0.2905	0.301	0.27	-5.07%	113	3,170,000	890,670
2020-03-06	0.311	0.306	0.316	0.286	-3.47%	109	2,180,000	654,225
2020-03-05	0.318	0.317	0.335	0.3135	+1.28%	175	4,940,000	1,586,025
2020-03-04	0.3635	0.313	0.37	0.295	-18.17%	564	16,270,000	5,010,670
2020-03-03	0.3255	0.3825	0.45	0.3255	+18.79%	570	11,050,000	4,455,745
2020-03-02	0.291	0.322	0.35	0.274	+10.84%	175	3,090,000	986,265
2020-02-28	0.29	0.2905	0.31	0.275	-7.34%	56	1,550,000	431,740
2020-02-27	0.327	0.3135	0.332	0.311	-2.34%	14	190,000	61,715
2020-02-26	0.3375	0.321	0.3475	0.3065	-4.75%	153	2,580,000	820,370
2020-02-25	0.3335	0.337	0.4085	0.3285	-0.59%	323	9,810,000	3,586,400
2020-02-21	0.334	0.339	0.355	0.334	-1.31%	42	710,000	244,965
2020-02-20	0.357	0.3435	0.357	0.3385	-0.72%	10	100,000	34,625
2020-02-19	0.3565	0.346	0.3565	0.334	-2.40%	23	270,000	92,800
2020-02-18	0.3575	0.3545	0.358	0.3435	+2.46%	9	90,000	31,640
2020-02-17	0.342	0.346	0.348	0.342	-1.14%	14	230,000	79,310
2020-02-14	0.334	0.35	0.35	0.325	+2.94%	48	610,000	206,000
2020-02-13	0.393	0.34	0.393	0.334	-15.00%	219	5,540,000	1,981,795
2020-02-12	0.3155	0.4	0.42	0.301	+23.46%	179	4,130,000	1,408,100
2020-02-11	0.2895	0.324	0.3545	0.2895	+11.72%	905	24,060,000	7,860,255
2020-02-10	0.2905	0.29	0.2905	0.29	-0.51%	3	30,000	8,705
2020-02-07	0.292	0.2915	0.292	0.2915	0.00%	2	20,000	5,835
2020-02-06	0.2905	0.2915	0.295	0.29	+0.52%	15	150,000	43,900
2020-02-04	0.2915	0.29	0.2975	0.29	-0.68%	8	210,000	61,600
2020-02-03	0.297	0.292	0.297	0.2905	-1.68%	15	270,000	79,390
2020-01-31	0.295	0.297	0.315	0.2935	+2.41%	58	1,090,000	329,230
2020-01-30	0.2915	0.29	0.292	0.29	-0.17%	9	150,000	43,665
2020-01-29	0.2925	0.2905	0.294	0.2905	+0.17%	4	60,000	17,570
2020-01-28	0.2855	0.29	0.29	0.2855	-2.36%	13	620,000	178,895
2020-01-27	0.28	0.297	0.31	0.2775	+5.13%	102	4,620,000	1,380,755
2020-01-24	0.2815	0.2825	0.2935	0.2815	-0.88%	12	140,000	40,190
2020-01-23	0.2905	0.285	0.2905	0.283	-3.39%	10	130,000	37,435
2020-01-22	0.285	0.295	0.297	0.275	+3.33%	34	670,000	195,585
2020-01-21	0.288	0.2855	0.288	0.2855	-0.87%	2	110,000	31,655
2020-01-17	0.28	0.288	0.29	0.2785	+3.97%	26	340,000	96,265
2020-01-16	0.2775	0.277	0.2775	0.277	-0.54%	3	50,000	13,860
2020-01-15	0.2745	0.2785	0.2795	0.27	+1.64%	11	150,000	41,365
2020-01-14	0.271	0.274	0.28	0.271	+0.37%	18	590,000	163,930
2020-01-13	0.273	0.273	0.273	0.273	+0.18%	3	110,000	30,030
2020-01-10	0.274	0.2725	0.275	0.27	+0.93%	23	320,000	86,800
2020-01-09	0.28	0.27	0.28	0.186	-1.10%	82	2,330,000	549,910
2020-01-08	0.272	0.273	0.277	0.272	-0.55%	7	90,000	24,790
2020-01-03	0.2745	0.2745	0.2745	0.2745	0.00%	2	20,000	5,490

Архив котировок акции TASB по годам

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