ТРК (Томская распределительная компания)

TORS

0.738 ₽ +3.94% ↑

История котировок TORS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	0.387	0.386	0.391	0.386	-1.78%	10	450,000	175,030
2020-12-29	0.384	0.393	0.393	0.384	+3.42%	6	90,000	34,820
2020-12-28	0.385	0.38	0.385	0.38	+0.26%	5	90,000	34,270
2020-12-25	0.388	0.379	0.388	0.379	-0.79%	5	90,000	34,340
2020-12-24	0.382	0.382	0.383	0.382	+0.53%	3	150,000	57,350
2020-12-23	0.38	0.38	0.394	0.371	+0.53%	16	460,000	176,890
2020-12-22	0.381	0.378	0.381	0.378	-2.33%	8	150,000	57,030
2020-12-21	0.376	0.387	0.387	0.376	+1.31%	5	70,000	26,960
2020-12-18	0.388	0.382	0.388	0.382	+0.53%	2	60,000	22,980
2020-12-17	0.393	0.38	0.393	0.378	-2.06%	7	130,000	50,020
2020-12-16	0.382	0.388	0.388	0.381	+0.26%	5	70,000	27,020
2020-12-15	0.38	0.387	0.387	0.38	-0.26%	4	40,000	15,410
2020-12-14	0.388	0.388	0.388	0.388	+2.11%	1	10,000	3,880
2020-12-11	0.38	0.38	0.387	0.38	-2.31%	3	30,000	11,470
2020-12-10	0.37	0.389	0.389	0.37	+0.52%	12	570,000	219,680
2020-12-09	0.38	0.387	0.387	0.38	+1.84%	2	20,000	7,670
2020-12-08	0.378	0.38	0.385	0.378	-2.06%	6	90,000	34,380
2020-12-07	0.388	0.388	0.388	0.388	+0.26%	1	10,000	3,880
2020-12-04	0.385	0.387	0.387	0.385	+0.26%	3	110,000	42,550
2020-12-03	0.386	0.386	0.386	0.386	+0.78%	1	30,000	11,580
2020-12-01	0.377	0.383	0.383	0.377	+1.32%	7	320,000	120,830
2020-11-30	0.39	0.378	0.39	0.378	-0.53%	12	830,000	317,730
2020-11-27	0.383	0.38	0.39	0.377	-1.30%	15	380,000	144,690
2020-11-26	0.39	0.385	0.39	0.385	0.00%	7	140,000	54,510
2020-11-25	0.389	0.385	0.389	0.381	+1.05%	8	120,000	46,120
2020-11-24	0.381	0.381	0.381	0.381	-0.52%	1	10,000	3,810
2020-11-23	0.383	0.383	0.384	0.38	+0.26%	7	90,000	34,480
2020-11-20	0.382	0.382	0.382	0.382	0.00%	1	10,000	3,820
2020-11-18	0.377	0.382	0.382	0.377	0.00%	4	40,000	15,160
2020-11-17	0.382	0.382	0.382	0.381	+1.60%	6	110,000	41,940
2020-11-16	0.375	0.376	0.381	0.375	-0.27%	5	60,000	22,600
2020-11-13	0.382	0.377	0.382	0.377	+0.27%	3	30,000	11,400
2020-11-12	0.375	0.376	0.376	0.375	+0.27%	3	50,000	18,760
2020-11-10	0.381	0.375	0.382	0.375	-1.32%	5	50,000	18,940
2020-11-09	0.366	0.38	0.38	0.366	+2.15%	12	530,000	197,010
2020-11-06	0.373	0.372	0.374	0.372	-1.33%	3	30,000	11,190
2020-11-05	0.374	0.377	0.379	0.374	+2.72%	7	110,000	41,280
2020-11-03	0.37	0.367	0.37	0.367	+0.55%	4	40,000	14,760
2020-11-02	0.366	0.365	0.37	0.355	-3.69%	32	550,000	200,330
2020-10-30	0.363	0.379	0.382	0.363	+2.43%	6	90,000	34,020
2020-10-29	0.369	0.37	0.37	0.36	-0.27%	8	110,000	40,400
2020-10-28	0.372	0.371	0.372	0.36	-2.37%	24	460,000	169,500
2020-10-26	0.381	0.38	0.382	0.38	-1.81%	5	170,000	64,700
2020-10-23	0.394	0.387	0.394	0.377	+1.84%	12	150,000	57,650
2020-10-22	0.38	0.38	0.38	0.38	-3.31%	2	20,000	7,600
2020-10-21	0.375	0.393	0.393	0.375	+3.42%	9	110,000	42,970
2020-10-20	0.38	0.38	0.38	0.376	+1.06%	5	60,000	22,700
2020-10-19	0.38	0.376	0.387	0.375	-3.34%	10	110,000	41,650
2020-10-16	0.399	0.389	0.4	0.382	-2.26%	12	210,000	81,920
2020-10-15	0.398	0.398	0.398	0.398	+1.27%	4	40,000	15,920
2020-10-14	0.392	0.393	0.393	0.386	+1.29%	14	190,000	74,490
2020-10-13	0.38	0.388	0.388	0.374	-1.02%	12	250,000	94,890
2020-10-12	0.383	0.392	0.392	0.378	+0.51%	13	420,000	159,820
2020-10-09	0.391	0.39	0.391	0.384	-0.76%	5	50,000	19,350
2020-10-08	0.394	0.393	0.394	0.383	+2.08%	8	80,000	31,100
2020-10-07	0.391	0.385	0.391	0.385	0.00%	6	100,000	38,780
2020-10-06	0.381	0.385	0.4	0.373	-2.53%	21	310,000	121,920
2020-10-05	0.371	0.395	0.395	0.371	+3.40%	12	150,000	58,580
2020-10-02	0.367	0.382	0.382	0.367	+0.79%	13	170,000	64,570
2020-10-01	0.363	0.379	0.38	0.336	-2.07%	23	290,000	104,870
2020-09-30	0.387	0.387	0.387	0.387	-0.51%	1	10,000	3,870
2020-09-29	0.4	0.389	0.4	0.345	-2.99%	43	1,350,000	498,420
2020-09-28	0.42	0.401	0.42	0.399	-1.96%	34	340,000	137,780
2020-09-25	0.418	0.409	0.418	0.406	-0.49%	4	40,000	16,430
2020-09-24	0.411	0.411	0.411	0.411	-1.91%	1	10,000	4,110
2020-09-23	0.419	0.419	0.419	0.419	+0.48%	1	10,000	4,190
2020-09-22	0.418	0.417	0.418	0.417	-0.71%	4	40,000	16,700
2020-09-21	0.425	0.42	0.425	0.414	+0.24%	4	40,000	16,820
2020-09-18	0.407	0.419	0.419	0.407	+2.44%	4	40,000	16,630
2020-09-17	0.42	0.409	0.42	0.409	-2.62%	2	40,000	16,690
2020-09-15	0.42	0.42	0.42	0.42	+0.96%	1	10,000	4,200
2020-09-10	0.412	0.416	0.416	0.41	+0.48%	3	30,000	12,380
2020-09-08	0.414	0.414	0.417	0.413	-2.36%	5	80,000	33,140
2020-09-04	0.435	0.424	0.435	0.411	-2.53%	10	120,000	50,240
2020-09-03	0.42	0.435	0.435	0.42	+3.08%	8	100,000	42,960
2020-09-02	0.42	0.422	0.434	0.42	-3.87%	8	100,000	42,610
2020-09-01	0.442	0.439	0.442	0.431	+2.09%	6	70,000	30,640
2020-08-31	0.444	0.43	0.444	0.428	0.00%	4	50,000	21,590
2020-08-28	0.429	0.43	0.432	0.42	+0.70%	11	150,000	64,110
2020-08-27	0.437	0.427	0.439	0.426	-2.29%	7	90,000	38,860
2020-08-26	0.449	0.437	0.449	0.429	-2.67%	8	90,000	39,550
2020-08-25	0.468	0.449	0.524	0.403	-4.26%	75	1,810,000	834,690
2020-08-24	0.465	0.469	0.477	0.459	+0.86%	8	110,000	51,550
2020-08-21	0.488	0.465	0.488	0.459	-0.64%	49	510,000	242,560
2020-08-20	0.469	0.468	0.485	0.461	+0.65%	37	1,210,000	576,560
2020-08-19	0.47	0.465	0.478	0.457	+2.42%	20	760,000	355,170
2020-08-18	0.47	0.454	0.47	0.454	-3.81%	11	140,000	64,670
2020-08-17	0.47	0.472	0.473	0.464	+3.96%	10	110,000	51,620
2020-08-14	0.476	0.454	0.477	0.454	-0.22%	20	700,000	330,860
2020-08-13	0.453	0.455	0.475	0.453	-3.19%	15	220,000	101,240
2020-08-12	0.44	0.47	0.47	0.44	+2.62%	11	310,000	143,980
2020-08-11	0.457	0.458	0.458	0.428	+4.57%	36	1,190,000	531,180
2020-08-10	0.439	0.438	0.45	0.425	+2.82%	29	820,000	364,250
2020-08-07	0.445	0.426	0.445	0.426	-0.93%	10	130,000	56,760
2020-08-06	0.421	0.43	0.443	0.421	0.00%	37	840,000	366,250
2020-08-05	0.408	0.43	0.43	0.407	+1.90%	15	190,000	79,820
2020-08-04	0.411	0.422	0.422	0.411	+0.72%	5	100,000	41,380
2020-08-03	0.412	0.419	0.419	0.412	+1.70%	2	30,000	12,430
2020-07-31	0.419	0.412	0.429	0.41	-1.67%	20	230,000	96,580
2020-07-30	0.417	0.419	0.419	0.409	-1.41%	11	140,000	58,200
2020-07-29	0.418	0.425	0.44	0.41	+2.41%	48	870,000	368,430
2020-07-28	0.415	0.415	0.428	0.4	-0.72%	28	300,000	122,870
2020-07-27	0.41	0.418	0.439	0.393	+0.24%	71	1,240,000	512,230
2020-07-24	0.398	0.417	0.44	0.393	+2.96%	136	2,670,000	1,099,170
2020-07-23	0.383	0.405	0.48	0.383	+8.00%	770	18,770,000	8,283,670
2020-07-22	0.373	0.375	0.376	0.373	-1.06%	3	80,000	29,970
2020-07-21	0.375	0.379	0.379	0.37	-0.26%	17	300,000	112,310
2020-07-20	0.38	0.38	0.381	0.373	-0.26%	8	150,000	56,970
2020-07-17	0.378	0.381	0.381	0.378	+1.33%	4	50,000	18,980
2020-07-16	0.376	0.376	0.376	0.376	0.00%	2	20,000	7,520
2020-07-15	0.375	0.376	0.376	0.369	0.00%	7	80,000	29,980
2020-07-14	0.376	0.376	0.376	0.376	0.00%	1	10,000	3,760
2020-07-13	0.381	0.376	0.381	0.374	+0.27%	5	60,000	22,720
2020-07-09	0.376	0.375	0.381	0.375	-1.32%	7	100,000	37,830
2020-07-08	0.375	0.38	0.38	0.375	0.00%	6	150,000	56,940
2020-07-06	0.371	0.38	0.38	0.371	+1.33%	7	90,000	33,800
2020-07-03	0.371	0.375	0.382	0.365	-1.83%	22	330,000	123,380
2020-07-02	0.379	0.382	0.382	0.379	+1.87%	12	180,000	68,490
2020-06-30	0.37	0.375	0.375	0.37	+1.35%	4	50,000	18,560
2020-06-29	0.377	0.37	0.377	0.369	0.00%	11	110,000	40,910
2020-06-26	0.383	0.37	0.383	0.37	-2.12%	26	860,000	321,410
2020-06-25	0.385	0.378	0.385	0.378	-2.07%	16	370,000	140,810
2020-06-23	0.386	0.386	0.392	0.384	+0.26%	16	170,000	65,870
2020-06-22	0.398	0.385	0.398	0.385	-1.28%	8	120,000	47,030
2020-06-19	0.379	0.39	0.39	0.379	+3.45%	17	1,550,000	590,320
2020-06-18	0.379	0.377	0.382	0.377	-0.26%	5	90,000	34,150
2020-06-17	0.377	0.378	0.39	0.377	-1.56%	20	380,000	145,290
2020-06-16	0.38	0.384	0.384	0.38	0.00%	17	260,000	99,130
2020-06-15	0.383	0.384	0.399	0.381	-2.04%	30	540,000	208,170
2020-06-11	0.387	0.392	0.402	0.387	-2.00%	8	90,000	35,470
2020-06-10	0.41	0.4	0.41	0.39	+0.25%	11	240,000	94,990
2020-06-09	0.403	0.399	0.403	0.399	-1.48%	4	130,000	51,940
2020-06-08	0.4	0.405	0.407	0.397	+1.00%	30	630,000	254,080
2020-06-05	0.405	0.401	0.405	0.394	+0.75%	15	180,000	71,980
2020-06-04	0.403	0.398	0.404	0.397	-0.25%	10	120,000	48,150
2020-06-03	0.404	0.399	0.407	0.399	-0.25%	32	400,000	160,930
2020-06-02	0.398	0.4	0.408	0.397	+0.50%	19	270,000	108,900
2020-06-01	0.388	0.398	0.405	0.383	-1.97%	49	1,020,000	404,230
2020-05-29	0.414	0.406	0.426	0.388	-5.14%	167	3,230,000	1,287,190
2020-05-28	0.436	0.428	0.455	0.382	+1.42%	321	6,240,000	2,592,990
2020-05-27	0.371	0.422	0.449	0.371	+13.75%	387	7,680,000	3,199,140
2020-05-26	0.371	0.371	0.372	0.367	0.00%	12	150,000	55,490
2020-05-25	0.359	0.371	0.371	0.359	+1.09%	9	110,000	40,580
2020-05-22	0.367	0.367	0.367	0.367	-0.54%	1	10,000	3,670
2020-05-21	0.367	0.369	0.37	0.361	+0.82%	19	420,000	154,080
2020-05-20	0.365	0.366	0.369	0.362	+0.83%	21	460,000	168,680
2020-05-19	0.36	0.363	0.363	0.36	+1.11%	2	100,000	36,030
2020-05-18	0.358	0.359	0.366	0.358	-1.10%	9	170,000	61,160
2020-05-15	0.355	0.363	0.364	0.355	+1.97%	18	290,000	104,030
2020-05-14	0.358	0.356	0.358	0.356	-1.39%	14	170,000	60,630
2020-05-13	0.37	0.361	0.371	0.361	-1.63%	11	570,000	209,760
2020-05-12	0.362	0.367	0.37	0.36	-0.81%	17	650,000	235,830
2020-05-08	0.362	0.37	0.37	0.352	+2.21%	27	710,000	256,720
2020-05-07	0.358	0.362	0.376	0.358	+1.69%	37	1,600,000	581,390
2020-05-06	0.347	0.356	0.375	0.347	+0.85%	34	600,000	218,190
2020-05-05	0.355	0.353	0.355	0.35	+0.86%	9	140,000	49,450
2020-05-04	0.357	0.35	0.362	0.344	-4.11%	79	1,810,000	634,680
2020-04-30	0.375	0.365	0.377	0.357	-0.27%	36	960,000	348,060
2020-04-29	0.377	0.366	0.377	0.357	-3.43%	88	3,390,000	1,221,500
2020-04-28	0.379	0.379	0.379	0.379	+1.34%	1	10,000	3,790
2020-04-27	0.376	0.374	0.405	0.374	+1.36%	24	350,000	135,910
2020-04-24	0.365	0.369	0.369	0.354	+3.36%	14	150,000	54,210
2020-04-23	0.367	0.357	0.376	0.352	0.00%	24	340,000	121,780
2020-04-22	0.372	0.357	0.372	0.35	+0.28%	30	1,000,000	357,500
2020-04-21	0.362	0.356	0.378	0.356	-6.32%	23	280,000	101,410
2020-04-20	0.367	0.38	0.394	0.359	+2.70%	41	510,000	195,340
2020-04-17	0.383	0.37	0.404	0.369	-0.27%	38	670,000	255,310
2020-04-16	0.359	0.371	0.371	0.359	+4.21%	3	30,000	11,000
2020-04-15	0.363	0.356	0.369	0.356	-4.30%	9	100,000	36,280
2020-04-14	0.366	0.372	0.372	0.365	+0.81%	4	40,000	14,690
2020-04-13	0.378	0.369	0.378	0.369	+1.10%	5	80,000	30,030
2020-04-10	0.37	0.365	0.371	0.365	-1.62%	3	50,000	18,480
2020-04-08	0.368	0.371	0.406	0.361	0.00%	72	1,320,000	508,600
2020-04-07	0.366	0.371	0.384	0.366	-1.07%	13	230,000	86,990
2020-04-06	0.372	0.375	0.375	0.367	+0.81%	7	110,000	40,850
2020-04-03	0.374	0.372	0.374	0.372	-1.06%	6	80,000	29,870
2020-04-02	0.375	0.376	0.376	0.373	-0.53%	4	40,000	14,970
2020-04-01	0.37	0.378	0.378	0.37	+3.28%	5	130,000	48,290
2020-03-31	0.384	0.366	0.384	0.366	+2.52%	5	60,000	22,570
2020-03-30	0.357	0.357	0.357	0.357	-3.51%	1	10,000	3,570
2020-03-27	0.392	0.37	0.392	0.342	-6.80%	65	810,000	294,840
2020-03-26	0.325	0.397	0.397	0.325	+24.84%	29	410,000	149,640
2020-03-25	0.351	0.318	0.369	0.318	-7.83%	11	350,000	122,850
2020-03-24	0.346	0.345	0.346	0.338	+0.58%	9	120,000	41,150
2020-03-20	0.32	0.343	0.37	0.32	+7.52%	6	180,000	65,540
2020-03-19	0.319	0.319	0.319	0.319	+3.24%	1	10,000	3,190
2020-03-18	0.309	0.309	0.309	0.309	-2.22%	1	10,000	3,090
2020-03-17	0.304	0.316	0.335	0.304	-4.24%	4	40,000	12,860
2020-03-16	0.352	0.33	0.352	0.301	-10.81%	19	250,000	79,460
2020-03-13	0.366	0.37	0.37	0.366	+4.23%	5	110,000	40,540
2020-03-12	0.35	0.355	0.355	0.344	-5.08%	3	40,000	13,930
2020-03-11	0.327	0.374	0.393	0.319	-1.58%	31	380,000	138,120
2020-03-10	0.389	0.38	0.389	0.332	-2.56%	36	390,000	140,160
2020-03-06	0.404	0.39	0.42	0.352	-5.57%	19	240,000	90,770
2020-03-05	0.413	0.413	0.413	0.413	-0.96%	1	10,000	4,130
2020-03-04	0.396	0.417	0.442	0.396	+2.96%	14	230,000	96,430
2020-03-03	0.396	0.405	0.413	0.396	+1.00%	10	150,000	60,290
2020-03-02	0.405	0.401	0.416	0.401	0.00%	20	360,000	146,350
2020-02-28	0.4	0.401	0.43	0.387	-7.60%	13	140,000	57,780
2020-02-27	0.433	0.434	0.445	0.43	-1.36%	12	120,000	52,340
2020-02-26	0.452	0.44	0.462	0.415	-4.56%	23	260,000	115,560
2020-02-25	0.47	0.461	0.47	0.461	-2.12%	8	100,000	46,320
2020-02-21	0.442	0.471	0.548	0.442	+2.39%	345	7,420,000	3,657,390
2020-02-19	0.447	0.46	0.474	0.447	-2.13%	14	190,000	88,130
2020-02-18	0.475	0.47	0.518	0.436	-8.38%	146	2,060,000	940,810
2020-02-17	0.432	0.513	0.6	0.42	+16.06%	295	9,100,000	4,623,930
2020-02-14	0.43	0.442	0.442	0.428	+2.08%	4	60,000	25,940
2020-02-13	0.422	0.433	0.433	0.422	-0.23%	3	30,000	12,870
2020-02-12	0.431	0.434	0.434	0.43	+0.93%	8	160,000	69,130
2020-02-11	0.429	0.43	0.43	0.429	+0.47%	7	100,000	42,930
2020-02-10	0.428	0.428	0.428	0.428	+1.90%	1	10,000	4,280
2020-02-07	0.42	0.42	0.42	0.416	-3.23%	6	180,000	75,290
2020-02-05	0.433	0.434	0.439	0.432	+0.46%	8	120,000	52,150
2020-02-04	0.437	0.432	0.448	0.428	-1.14%	5	60,000	26,230
2020-02-03	0.44	0.437	0.44	0.437	-0.68%	2	20,000	8,770
2020-01-31	0.431	0.44	0.452	0.43	+2.33%	7	120,000	52,690
2020-01-29	0.43	0.43	0.435	0.43	-2.27%	8	80,000	34,560
2020-01-28	0.437	0.44	0.44	0.43	+0.69%	13	170,000	73,690
2020-01-27	0.436	0.437	0.44	0.432	+0.69%	17	540,000	233,790
2020-01-24	0.437	0.434	0.444	0.43	-0.69%	32	580,000	252,670
2020-01-23	0.44	0.437	0.456	0.43	-5.00%	28	340,000	148,610
2020-01-22	0.42	0.46	0.492	0.406	+7.48%	115	2,200,000	971,990
2020-01-21	0.412	0.428	0.429	0.39	+4.90%	53	970,000	396,350
2020-01-20	0.416	0.408	0.416	0.408	+0.25%	9	160,000	66,170
2020-01-17	0.417	0.407	0.418	0.407	+0.99%	7	80,000	33,200
2020-01-16	0.405	0.403	0.415	0.403	-0.98%	9	90,000	36,850
2020-01-15	0.402	0.407	0.413	0.4	0.00%	10	100,000	40,370
2020-01-14	0.413	0.407	0.43	0.404	+0.99%	20	400,000	165,760
2020-01-13	0.408	0.403	0.411	0.4	-0.49%	11	160,000	65,400
2020-01-10	0.389	0.405	0.41	0.389	-1.22%	15	170,000	67,690
2020-01-09	0.403	0.41	0.41	0.403	+0.24%	5	50,000	20,370
2020-01-08	0.401	0.409	0.416	0.4	-1.92%	22	290,000	117,880
2020-01-06	0.402	0.417	0.417	0.402	0.00%	12	170,000	69,350
2020-01-03	0.398	0.417	0.483	0.391	0.00%	63	850,000	354,200

Архив котировок акции TORS по годам

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