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)
2023-12-29	1.698	1.714	1.724	1.684	+0.94%	92	248,000	423,420
2023-12-28	1.746	1.698	1.746	1.678	-2.75%	229	535,000	910,160
2023-12-27	1.796	1.746	1.808	1.71	-0.46%	284	772,000	1,350,288
2023-12-26	1.878	1.754	1.878	1.744	-6.40%	264	730,000	1,311,994
2023-12-25	2	1.874	2.02	1.702	-3.40%	711	2,541,000	4,719,246
2023-12-22	2	1.94	2.046	1.918	-0.51%	187	596,000	1,172,802
2023-12-21	1.962	1.95	2.074	1.862	-0.51%	649	3,222,000	6,411,544
2023-12-20	1.84	1.96	1.98	1.76	+7.69%	463	2,035,000	3,824,932
2023-12-19	1.802	1.82	1.89	1.8	+0.78%	227	711,000	1,311,704
2023-12-18	1.77	1.806	1.848	1.682	+2.85%	234	750,000	1,334,994
2023-12-15	1.716	1.756	1.772	1.688	+0.57%	85	154,000	266,332
2023-12-14	1.732	1.746	1.762	1.71	+1.75%	75	109,000	189,832
2023-12-13	1.682	1.716	1.84	1.682	+2.02%	183	656,000	1,146,188
2023-12-12	1.666	1.682	1.688	1.57	+0.12%	98	298,000	485,810
2023-12-11	1.714	1.68	1.798	1.66	-6.15%	77	336,000	582,372
2023-12-08	1.698	1.79	1.8	1.666	+5.54%	177	476,000	831,920
2023-12-07	1.7	1.696	1.73	1.518	-1.28%	347	1,394,000	2,260,830
2023-12-06	1.79	1.718	1.866	1.69	-3.91%	113	263,000	455,988
2023-12-05	1.878	1.788	1.878	1.638	-0.11%	294	914,000	1,565,664
2023-12-04	1.878	1.79	2.112	1.756	+1.24%	769	3,529,000	6,971,194
2023-12-01	1.846	1.768	1.9	1.754	-0.79%	137	542,000	988,974
2023-11-30	1.9	1.782	1.9	1.724	-5.51%	174	350,000	623,372
2023-11-29	1.948	1.886	1.98	1.85	-1.98%	281	693,000	1,328,020
2023-11-28	1.724	1.924	2.078	1.672	+14.12%	675	3,202,000	6,264,628
2023-11-27	1.814	1.686	1.834	1.622	-6.85%	140	400,000	691,568
2023-11-24	1.876	1.81	1.906	1.81	-3.52%	113	307,000	573,332
2023-11-23	1.932	1.876	1.944	1.876	-2.90%	220	907,000	1,716,530
2023-11-22	1.93	1.932	1.996	1.906	+0.21%	181	440,000	857,800
2023-11-21	2.004	1.928	2.044	1.9	-3.70%	216	607,000	1,192,044
2023-11-20	2.058	2.002	2.074	1.9	-2.72%	276	977,000	1,938,246
2023-11-17	2.138	2.058	2.184	2.01	-2.00%	296	935,000	1,978,036
2023-11-16	1.876	2.1	2.186	1.876	+15.64%	863	2,835,000	5,694,024
2023-11-15	1.67	1.816	1.876	1.618	+7.46%	323	1,007,000	1,792,354
2023-11-14	1.91	1.69	1.91	1.49	-12.98%	495	1,764,000	2,951,154
2023-11-13	2.19	1.942	2.19	1.92	-11.00%	480	1,649,000	3,270,946
2023-11-10	2.328	2.182	2.338	2.166	-6.27%	225	740,000	1,630,838
2023-11-09	2.402	2.328	2.412	2.162	-3.56%	177	524,000	1,200,812
2023-11-08	2.502	2.414	2.506	2.38	-3.29%	226	638,000	1,551,374
2023-11-07	2.52	2.496	2.558	2.496	-0.95%	112	166,000	417,590
2023-11-06	2.564	2.52	2.564	2.506	+0.72%	53	61,000	154,078
2023-11-03	2.468	2.502	2.544	2.468	-1.50%	112	284,000	713,200
2023-11-02	2.528	2.54	2.596	2.464	+0.47%	249	723,000	1,817,152
2023-11-01	2.586	2.528	2.6	2.518	-3.12%	201	640,000	1,629,520
2023-10-31	2.5725	2.6095	2.6355	2.536	+1.44%	183	465,000	1,204,506
2023-10-30	2.5035	2.5725	2.5725	2.5035	+2.16%	77	200,000	505,738
2023-10-27	2.5475	2.518	2.5905	2.4125	-1.16%	157	421,000	1,063,811
2023-10-26	2.6815	2.5475	2.695	2.5175	-5.01%	187	451,000	1,181,204
2023-10-25	2.6865	2.682	2.7745	2.6605	-0.17%	100	245,000	663,662
2023-10-24	2.7295	2.6865	2.75	2.655	+0.47%	150	396,000	1,067,899
2023-10-23	2.7	2.674	2.7625	2.67	+0.43%	130	464,000	1,262,589
2023-10-20	2.915	2.6625	2.915	2.6	-8.82%	439	1,491,000	4,118,115
2023-10-19	2.95	2.92	3.0075	2.896	-1.02%	168	365,000	1,074,318
2023-10-18	2.939	2.95	3.0995	2.87	+2.31%	864	2,780,000	8,407,243
2023-10-17	2.8295	2.8835	2.9625	2.759	+1.91%	543	1,239,000	3,584,556
2023-10-16	2.705	2.8295	2.8885	2.6595	+5.58%	268	834,000	2,318,408
2023-10-13	2.6435	2.68	2.7045	2.643	+0.87%	92	307,000	822,648
2023-10-12	2.6605	2.657	2.688	2.5785	-0.91%	261	385,000	1,017,514
2023-10-11	2.578	2.6815	2.6885	2.5695	+4.06%	350	575,000	1,507,611
2023-10-10	2.5515	2.577	2.65	2.5025	+1.06%	291	539,000	1,385,035
2023-10-09	2.56	2.55	2.62	2.525	+1.01%	231	634,000	1,626,061
2023-10-06	2.58	2.5245	2.58	2.476	-1.35%	224	596,000	1,497,642
2023-10-05	2.4625	2.559	2.5675	2.45	+3.60%	201	403,000	1,006,396
2023-10-04	2.4345	2.47	2.4795	2.411	+1.67%	197	293,000	719,774
2023-10-03	2.4035	2.4295	2.492	2.3845	-2.35%	356	802,000	1,950,716
2023-10-02	2.4815	2.488	2.53	2.435	+0.32%	234	539,000	1,342,100
2023-09-29	2.472	2.48	2.5095	2.4555	+0.04%	122	221,000	547,470
2023-09-28	2.4485	2.479	2.547	2.43	+1.27%	323	899,000	2,248,334
2023-09-27	2.4935	2.448	2.4935	2.371	+3.29%	293	881,000	2,153,943
2023-09-26	2.4595	2.37	2.5	2.285	-2.17%	335	1,043,000	2,508,915
2023-09-25	2.421	2.4225	2.4795	2.4	+2.50%	142	359,000	872,838
2023-09-22	2.299	2.3635	2.3645	2.115	+2.98%	326	921,000	2,097,324
2023-09-21	2.5495	2.295	2.5995	2.2015	-7.14%	291	1,432,000	3,479,381
2023-09-20	2.65	2.4715	2.65	2.3205	-6.88%	505	2,535,000	6,139,324
2023-09-19	3	2.654	3.05	2.6105	-7.85%	263	932,000	2,577,811
2023-09-18	2.95	2.88	3	2.8015	-2.37%	223	708,000	2,063,351
2023-09-15	2.8395	2.95	2.959	2.8	+3.84%	166	433,000	1,247,903
2023-09-14	3.182	2.841	3.182	2.497	-8.99%	752	3,429,000	9,332,833
2023-09-13	3.28	3.1215	3.2985	3.076	-0.83%	306	995,000	3,164,050
2023-09-12	3.0595	3.1475	3.164	3.0595	+1.55%	130	422,000	1,309,072
2023-09-11	2.9515	3.0995	3.18	2.945	+3.33%	267	933,000	2,882,135
2023-09-08	3	2.9995	3.32	2.901	-0.32%	297	824,000	2,497,428
2023-09-07	3.2405	3.009	3.2785	2.85	-7.14%	474	1,800,000	5,526,823
2023-09-06	3.41	3.2405	3.43	3.1005	-3.41%	673	2,863,000	9,229,179
2023-09-05	3.33	3.355	3.4005	3.28	+1.67%	530	2,558,000	8,528,661
2023-09-04	3.249	3.3	3.33	3.1915	+3.42%	654	2,677,000	8,770,257
2023-09-01	3.16	3.191	3.22	2.95	+0.97%	902	3,042,000	9,426,938
2023-08-31	3.273	3.1605	3.31	3.1205	-2.62%	482	1,282,000	4,077,794
2023-08-30	3.275	3.2455	3.374	3.17	-1.16%	421	1,380,000	4,502,849
2023-08-29	3.43	3.2835	3.43	3.1985	-2.51%	807	2,880,000	9,482,369
2023-08-28	3.3	3.368	3.615	3.2605	+10.61%	3681	12,352,000	42,576,781
2023-08-25	3.06	3.045	3.16	3	-0.39%	795	1,958,000	6,000,717
2023-08-24	3	3.057	3.1	2.9005	+1.87%	537	1,473,000	4,443,934
2023-08-23	3.292	3.001	3.388	2.72	-4.24%	2156	6,390,000	19,434,430
2023-08-22	2.908	3.134	3.134	2.908	+9.93%	1552	7,018,000	21,761,727
2023-08-21	2.5955	2.851	2.851	2.5725	+9.87%	852	2,866,000	7,988,171
2023-08-18	2.559	2.595	2.646	2.501	+1.49%	580	1,595,000	4,093,020
2023-08-17	2.7395	2.557	2.89	2.481	-5.19%	929	2,375,000	6,063,437
2023-08-16	3.0365	2.697	3.179	2.618	-10.90%	1640	4,548,000	12,759,641
2023-08-15	3.176	3.027	3.1795	2.809	-4.69%	790	2,339,000	7,166,483
2023-08-14	3.146	3.176	3.315	3.0065	+4.77%	1878	6,027,000	19,533,143
2023-08-11	2.9005	3.0315	3.1385	2.4	+4.50%	1554	4,806,000	13,816,204
2023-08-10	3.967	2.901	4.866	2.555	-23.21%	5458	20,446,000	67,918,208
2023-08-09	2.75	3.778	3.778	2.7	+39.93%	4147	21,148,000	72,437,997
2023-08-08	2.192	2.7	2.7345	2.008	+35.47%	7884	48,296,000	117,082,504
2023-08-07	1.77	1.993	2.335	1.77	+11.90%	3581	17,078,000	35,295,713
2023-08-04	1.8995	1.781	1.9395	1.744	-0.25%	1608	7,720,000	14,269,442
2023-08-03	1.67	1.7855	1.7885	1.67	-0.67%	758	3,307,000	5,766,885
2023-08-02	1.775	1.7975	1.82	1.6955	+1.93%	1195	4,654,000	8,228,659
2023-08-01	1.674	1.7635	1.77	1.6595	+6.27%	729	3,199,000	5,505,147
2023-07-31	1.6695	1.6595	1.6875	1.57	+0.12%	467	1,895,000	3,111,321
2023-07-28	1.636	1.6575	1.688	1.5625	+0.67%	556	1,717,000	2,783,320
2023-07-27	1.717	1.6465	1.77	1.6425	-2.05%	1025	4,765,000	8,121,305
2023-07-26	1.531	1.681	1.856	1.529	+8.31%	3948	22,355,000	38,609,185
2023-07-25	1.5175	1.552	1.5665	1.5105	+2.27%	417	1,202,000	1,838,444
2023-07-24	1.5175	1.5175	1.5175	1.4565	+2.19%	352	1,476,000	2,206,228
2023-07-21	1.5055	1.485	1.549	1.466	-0.67%	595	2,563,000	3,833,108
2023-07-20	1.4935	1.495	1.4975	1.4605	+2.08%	414	1,793,000	2,661,381
2023-07-19	1.4125	1.4645	1.495	1.394	+3.72%	882	4,032,000	5,892,986
2023-07-18	1.399	1.412	1.4145	1.3655	+0.32%	130	442,000	621,980
2023-07-17	1.423	1.4075	1.451	1.3655	-0.14%	461	1,458,000	2,040,927
2023-07-14	1.4015	1.4095	1.4155	1.3835	+0.57%	232	478,000	671,038
2023-07-13	1.409	1.4015	1.4115	1.384	+0.18%	160	567,000	792,809
2023-07-12	1.3975	1.399	1.4235	1.361	+0.11%	480	1,821,000	2,532,432
2023-07-11	1.3995	1.3975	1.4	1.355	+0.58%	399	1,185,000	1,643,332
2023-07-10	1.419	1.3895	1.42	1.3785	-2.01%	492	1,996,000	2,772,200
2023-07-07	1.44	1.418	1.44	1.4	-1.32%	238	674,000	957,217
2023-07-06	1.443	1.437	1.4635	1.402	-0.38%	186	564,000	808,646
2023-07-05	1.477	1.4425	1.5	1.4315	-1.33%	389	1,056,000	1,551,027
2023-07-04	1.5295	1.462	1.57	1.4315	-3.59%	652	2,018,000	2,950,412
2023-07-03	1.473	1.5165	1.644	1.4065	+4.91%	1185	6,610,000	10,150,442
2023-06-30	1.3825	1.4455	1.45	1.3825	+3.47%	766	2,486,000	3,543,180
2023-06-29	1.3895	1.397	1.4975	1.379	+2.65%	1040	4,200,000	5,971,215
2023-06-28	1.3655	1.361	1.392	1.333	-1.63%	635	3,181,000	4,338,349
2023-06-27	1.3	1.3835	1.65	1.281	+5.85%	4673	23,773,000	35,493,752
2023-06-26	1.3245	1.307	1.3395	1.2805	-1.73%	204	828,000	1,084,734
2023-06-23	1.319	1.33	1.34	1.279	+0.99%	213	665,000	881,321
2023-06-22	1.3595	1.317	1.3595	1.2515	-3.16%	513	2,206,000	2,894,725
2023-06-21	1.351	1.36	1.379	1.3455	+0.78%	430	1,467,000	1,991,570
2023-06-20	1.3025	1.3495	1.434	1.3025	+4.09%	1702	9,165,000	12,702,879
2023-06-19	1.221	1.2965	1.316	1.211	+5.41%	726	3,126,000	3,965,179
2023-06-16	1.2415	1.23	1.2485	1.2035	-2.15%	140	628,000	772,668
2023-06-15	1.22	1.257	1.279	1.22	+3.03%	331	1,746,000	2,182,301
2023-06-14	1.19	1.22	1.289	1.155	+2.56%	771	4,418,000	5,474,971
2023-06-13	1.1945	1.1895	1.2	1.1725	-0.42%	130	708,000	837,020
2023-06-09	1.202	1.1945	1.202	1.1435	-0.38%	352	1,167,000	1,362,912
2023-06-08	1.211	1.199	1.224	1.1575	-0.99%	340	1,332,000	1,580,910
2023-06-07	1.2185	1.211	1.278	1.1905	+1.38%	278	741,000	903,617
2023-06-06	1.2155	1.1945	1.216	1.1895	-1.69%	152	751,000	905,284
2023-06-05	1.2095	1.215	1.4195	1.2	+0.62%	1832	10,363,000	13,538,221
2023-06-02	1.166	1.2075	1.222	1.155	+2.11%	332	1,363,000	1,630,697
2023-06-01	1.17	1.1825	1.1895	1.17	+0.98%	124	356,000	420,802
2023-05-31	1.185	1.171	1.185	1.15	-1.18%	138	374,000	436,978
2023-05-30	1.1615	1.185	1.1875	1.15	+1.76%	264	762,000	891,961
2023-05-29	1.161	1.1645	1.197	1.144	-1.73%	254	1,059,000	1,231,575
2023-05-26	1.188	1.185	1.1975	1.16	+0.68%	330	925,000	1,089,677
2023-05-25	1.18	1.177	1.2	1.168	-0.17%	405	1,179,000	1,396,587
2023-05-24	1.1965	1.179	1.2315	1.162	+0.08%	312	1,087,000	1,286,280
2023-05-23	1.21	1.178	1.21	1.1625	-1.96%	228	668,000	789,132
2023-05-22	1.2	1.2015	1.2825	1.16	+1.39%	683	3,245,000	3,950,020
2023-05-19	1.565	1.185	1.683	1.1215	-16.73%	2713	16,952,000	22,136,342
2023-05-18	1.0135	1.423	1.423	1.005	+40.89%	5219	35,356,000	46,047,201
2023-05-17	0.945	1.01	1.089	0.9225	+6.93%	885	3,771,000	3,812,732
2023-05-16	0.993	0.9445	0.993	0.9395	-2.23%	193	857,000	818,030
2023-05-15	0.9095	0.966	1.07	0.88	+6.56%	1111	4,357,000	4,312,283
2023-05-12	0.9405	0.9065	0.9405	0.89	-2.53%	274	947,000	862,281
2023-05-11	0.9275	0.93	0.99	0.91	+0.43%	538	2,630,000	2,495,086
2023-05-10	0.9235	0.926	0.9465	0.832	-0.32%	1054	4,353,000	3,881,172
2023-05-08	0.9515	0.929	0.963	0.928	-2.36%	75	296,000	276,301
2023-05-05	0.97	0.9515	1.088	0.946	-0.99%	588	2,694,000	2,687,910
2023-05-04	1.04	0.961	1.1295	0.961	-8.17%	1256	5,635,000	5,679,729
2023-05-03	0.9265	1.0465	1.16	0.9225	+12.95%	3896	18,723,000	20,373,856
2023-05-02	1.0405	0.9265	1.047	0.896	-10.48%	777	2,769,000	2,636,229
2023-04-28	1.08	1.035	1.0975	1.0105	-3.99%	648	1,908,000	2,018,123
2023-04-27	1.149	1.078	1.3325	1.003	-3.06%	4036	23,442,000	28,103,443
2023-04-26	1.069	1.112	1.325	1.01	+14.29%	3946	22,525,000	26,806,663
2023-04-25	0.6995	0.973	0.973	0.6785	+39.90%	3029	26,819,000	24,368,702
2023-04-24	0.6335	0.6955	0.7615	0.6335	+9.87%	2222	19,993,000	13,860,074
2023-04-21	0.6195	0.633	0.637	0.6185	+0.88%	176	1,231,000	774,796
2023-04-20	0.62	0.6275	0.633	0.611	+1.21%	161	1,060,000	660,862
2023-04-19	0.5995	0.62	0.6805	0.5995	+3.42%	1923	12,368,000	7,989,390
2023-04-18	0.594	0.5995	0.6045	0.59	0.00%	80	213,000	126,694
2023-04-17	0.5965	0.5995	0.615	0.5865	+0.59%	93	291,000	173,789
2023-04-14	0.5985	0.596	0.61	0.59	+1.19%	47	267,000	159,694
2023-04-13	0.588	0.589	0.6165	0.575	+0.26%	296	1,167,000	692,439
2023-04-12	0.579	0.5875	0.5885	0.5775	+1.29%	33	170,000	99,065
2023-04-11	0.6005	0.58	0.607	0.57	-3.33%	253	1,294,000	761,100
2023-04-10	0.599	0.6	0.606	0.589	+1.10%	177	887,000	530,480
2023-04-07	0.6015	0.5935	0.607	0.586	-1.00%	369	2,156,000	1,282,973
2023-04-06	0.5745	0.5995	0.5995	0.568	+4.26%	324	1,550,000	894,487
2023-04-05	0.566	0.575	0.5775	0.54	-0.43%	615	3,193,000	1,796,836
2023-04-04	0.5915	0.5775	0.6035	0.56	-2.04%	1334	5,717,000	3,272,892
2023-04-03	0.597	0.5895	0.605	0.568	-0.67%	746	2,574,000	1,497,699
2023-03-31	0.6075	0.5935	0.609	0.5815	-1.49%	233	608,000	360,040
2023-03-30	0.617	0.6025	0.6175	0.592	-1.63%	201	563,000	338,739
2023-03-29	0.598	0.6125	0.6595	0.594	+2.42%	1271	5,357,000	3,341,713
2023-03-28	0.5975	0.598	0.602	0.581	+0.76%	484	1,392,000	826,626
2023-03-27	0.602	0.5935	0.613	0.5825	-1.74%	651	2,871,000	1,711,670
2023-03-24	0.5495	0.604	0.64	0.525	+9.92%	1877	10,817,000	6,412,025
2023-03-23	0.519	0.5495	0.555	0.519	+3.58%	196	697,000	377,408
2023-03-22	0.5315	0.5305	0.5315	0.523	-0.19%	64	141,000	74,234
2023-03-21	0.527	0.5315	0.5355	0.5225	+0.76%	39	176,000	93,907
2023-03-20	0.523	0.5275	0.532	0.5195	-0.75%	44	138,000	72,700
2023-03-17	0.5175	0.5315	0.536	0.5135	+1.63%	63	279,000	147,837
2023-03-16	0.5185	0.523	0.525	0.518	+0.87%	30	182,000	94,450
2023-03-15	0.5285	0.5185	0.529	0.5185	-1.71%	23	36,000	18,791
2023-03-14	0.5305	0.5275	0.5305	0.5275	-0.09%	7	16,000	8,452
2023-03-13	0.5275	0.528	0.5305	0.519	-0.66%	24	130,000	68,460
2023-03-10	0.535	0.5315	0.5365	0.523	0.00%	44	253,000	134,543
2023-03-09	0.5315	0.5315	0.5365	0.53	0.00%	26	72,000	38,373
2023-03-07	0.534	0.5315	0.5365	0.521	-0.47%	61	252,000	133,703
2023-03-06	0.526	0.534	0.5365	0.517	+1.81%	116	428,000	227,439
2023-03-03	0.518	0.5245	0.5295	0.518	+1.35%	36	182,000	94,502
2023-03-02	0.5265	0.5175	0.5345	0.5175	-1.62%	61	327,000	172,234
2023-03-01	0.5155	0.526	0.535	0.5135	+2.14%	154	578,000	304,395
2023-02-28	0.516	0.515	0.516	0.509	-0.19%	35	399,000	204,649
2023-02-27	0.518	0.516	0.518	0.5105	+1.98%	24	91,000	46,854
2023-02-24	0.5115	0.506	0.5125	0.5	-0.98%	38	165,000	83,419
2023-02-22	0.5105	0.511	0.5145	0.507	0.00%	18	36,000	18,393
2023-02-21	0.5055	0.511	0.53	0.4905	+2.61%	86	513,000	261,416
2023-02-20	0.4945	0.498	0.5025	0.4945	-0.70%	29	65,000	32,481
2023-02-17	0.502	0.5015	0.529	0.491	+0.80%	203	1,001,000	506,896
2023-02-16	0.519	0.4975	0.53	0.487	-4.14%	243	1,540,000	780,974
2023-02-15	0.521	0.519	0.532	0.5045	+0.10%	241	1,269,000	661,807
2023-02-14	0.526	0.5185	0.5325	0.507	-0.29%	170	718,000	375,425
2023-02-13	0.524	0.52	0.532	0.516	+0.48%	43	160,000	83,243
2023-02-10	0.5165	0.5175	0.534	0.5055	+0.58%	100	355,000	184,300
2023-02-09	0.5125	0.5145	0.525	0.5015	-1.15%	105	274,000	140,280
2023-02-08	0.538	0.5205	0.538	0.513	-1.51%	95	322,000	167,470
2023-02-07	0.532	0.5285	0.538	0.5	-0.66%	186	934,000	483,545
2023-02-06	0.5265	0.532	0.54	0.512	+1.72%	138	605,000	320,387
2023-02-03	0.5445	0.523	0.5475	0.512	-3.24%	177	733,000	384,818
2023-02-02	0.5385	0.5405	0.5435	0.5365	-0.37%	16	28,000	15,079
2023-02-01	0.5445	0.5425	0.5445	0.5365	+0.93%	19	56,000	30,139
2023-01-31	0.5485	0.5375	0.5635	0.5335	-0.19%	30	164,000	88,051
2023-01-30	0.548	0.5385	0.5645	0.5325	-1.28%	35	165,000	90,754
2023-01-27	0.5305	0.5455	0.5475	0.517	+2.92%	125	411,000	218,136
2023-01-26	0.5	0.53	0.595	0.4965	+5.79%	478	2,315,000	1,258,678
2023-01-25	0.505	0.501	0.5085	0.501	-0.79%	25	112,000	56,526
2023-01-24	0.5065	0.505	0.5095	0.5015	-0.30%	19	70,000	35,408
2023-01-23	0.5115	0.5065	0.5115	0.502	+0.60%	11	21,000	10,575
2023-01-20	0.4995	0.5035	0.505	0.4985	-0.59%	10	17,000	8,518
2023-01-19	0.513	0.5065	0.52	0.5035	-0.88%	20	92,000	47,056
2023-01-18	0.512	0.511	0.512	0.4955	+0.99%	37	90,000	45,497
2023-01-17	0.5065	0.506	0.5115	0.5055	0.00%	34	96,000	48,805
2023-01-16	0.516	0.506	0.5165	0.491	-0.30%	87	356,000	179,848
2023-01-13	0.519	0.5075	0.52	0.501	-2.22%	91	252,000	128,274
2023-01-12	0.51	0.519	0.52	0.498	+5.06%	114	728,000	371,843
2023-01-11	0.486	0.494	0.518	0.4775	+2.70%	182	674,000	332,808
2023-01-10	0.478	0.481	0.4875	0.4775	+0.73%	25	64,000	30,760
2023-01-09	0.4775	0.4775	0.4795	0.4625	-0.62%	52	150,000	70,727
2023-01-06	0.481	0.4805	0.483	0.48	+0.42%	13	18,000	8,671
2023-01-05	0.4755	0.4785	0.4905	0.471	+0.74%	97	184,000	89,007
2023-01-04	0.4705	0.475	0.475	0.47	+0.32%	19	25,000	11,807
2023-01-03	0.4715	0.4735	0.487	0.471	0.00%	25	30,000	14,447

Архив котировок акции TASB по годам

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