TNS Energo Rostov-Na-Donu Pref

RTSB_p
🏛️ russian-federation →
1.57
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.31 1.41 1.28 1.33 3.1M
2023-12-28 1.38 1.40 1.31 1.32 2.2M
2023-12-27 1.47 1.47 1.34 1.37 2.6M
2023-12-26 1.48 1.52 1.37 1.39 2.7M
2023-12-25 1.60 1.63 1.45 1.47 1.7M
2023-12-22 1.60 1.62 1.42 1.52 7.9M
2023-12-21 1.49 1.74 1.41 1.55 14.2M
2023-12-20 1.37 1.54 1.34 1.47 9.9M
2023-12-19 1.27 1.41 1.25 1.34 4.7M
2023-12-18 1.22 1.29 1.21 1.25 3.6M
2023-12-15 1.24 1.38 1.20 1.20 4.4M
2023-12-14 1.24 1.34 1.18 1.23 2.9M
2023-12-13 1.16 1.29 1.10 1.24 4.4M
2023-12-12 1.16 1.17 1.09 1.12 1.6M
2023-12-11 1.21 1.27 1.16 1.16 1.2M
2023-12-08 1.21 1.26 1.18 1.22 3.2M
2023-12-07 1.23 1.25 1.12 1.19 3.6M
2023-12-06 1.29 1.30 1.21 1.23 2.3M
2023-12-05 1.37 1.42 1.20 1.29 4.1M
2023-12-04 1.46 1.46 1.31 1.37 2.2M
2023-12-01 1.45 1.50 1.41 1.41 1.0M
2023-11-30 1.56 1.56 1.38 1.45 3.7M
2023-11-29 1.54 1.63 1.46 1.54 9.4M
2023-11-28 1.47 1.64 1.36 1.52 16.3M
2023-11-27 1.70 1.74 1.42 1.44 17.1M
2023-11-24 1.94 1.97 1.67 1.70 10.7M
2023-11-23 2.28 2.33 2.00 2.02 1.9M
2023-11-22 2.25 2.45 2.20 2.28 0.3M
2023-11-21 2.38 2.42 2.26 2.33 0.7M
2023-11-20 2.43 2.45 2.32 2.40 0.4M
2023-11-17 2.35 2.60 2.35 2.43 0.7M
2023-11-16 2.32 2.70 2.21 2.50 2.5M
2023-11-15 2.07 2.33 1.97 2.27 1.4M
2023-11-14 2.37 2.70 1.93 1.99 2.4M
2023-11-13 2.80 2.80 2.30 2.40 1.1M
2023-11-10 2.64 2.75 2.52 2.58 0.7M
2023-11-09 2.72 2.79 2.60 2.64 0.5M
2023-11-08 2.82 2.85 2.60 2.72 1.7M
2023-11-07 2.84 2.87 2.82 2.82 0.4M
2023-11-06 2.85 2.90 2.82 2.86 0.3M
2023-11-03 2.82 2.90 2.79 2.81 0.8M
2023-11-02 2.81 2.96 2.78 2.87 1.8M
2023-11-01 2.83 2.83 2.71 2.79 0.9M
2023-10-31 2.96 2.96 2.83 2.84 0.6M
2023-10-30 2.77 3.02 2.77 2.96 1.9M
2023-10-27 2.78 2.88 2.75 2.77 0.6M
2023-10-26 2.89 2.92 2.78 2.78 1.4M
2023-10-25 2.93 2.99 2.79 2.89 1.3M
2023-10-24 2.91 3.00 2.88 2.93 1.8M
2023-10-23 2.82 3.05 2.80 2.89 2.7M
2023-10-20 3.01 3.07 2.79 2.79 1.2M
2023-10-19 2.96 3.09 2.96 3.02 1.6M
2023-10-18 2.88 3.10 2.79 3.09 4.1M
2023-10-17 2.80 2.95 2.75 2.88 2.2M
2023-10-16 2.78 2.98 2.67 2.77 2.4M
2023-10-13 2.78 2.78 2.69 2.78 0.8M
2023-10-12 2.79 2.80 2.73 2.78 1.0M
2023-10-11 2.82 2.83 2.76 2.79 0.7M
2023-10-10 2.83 2.85 2.80 2.82 1.2M
2023-10-09 2.88 2.88 2.73 2.80 0.3M
2023-10-06 2.97 2.97 2.75 2.79 0.7M
2023-10-05 2.90 2.97 2.85 2.97 1.3M
2023-10-04 2.74 2.84 2.73 2.84 0.6M
2023-10-03 2.83 2.83 2.66 2.70 0.5M
2023-10-02 2.80 2.84 2.72 2.79 0.6M
2023-09-29 2.96 2.96 2.80 2.80 0.8M
2023-09-28 2.89 3.04 2.85 2.88 3.4M
2023-09-27 2.82 2.91 2.72 2.80 1.6M
2023-09-26 2.99 3.05 2.80 2.81 0.8M
2023-09-25 2.69 3.10 2.54 2.80 3.1M
2023-09-22 2.56 2.73 2.36 2.56 2.2M
2023-09-21 2.51 2.85 2.51 2.56 0.9M
2023-09-20 2.77 2.77 2.40 2.65 1.9M
2023-09-19 3.08 3.08 2.80 2.84 0.9M
2023-09-18 3.15 3.18 2.95 3.05 1.0M
2023-09-15 2.90 3.15 2.84 3.15 0.9M
2023-09-14 3.10 3.14 2.58 2.97 1.8M
2023-09-13 3.15 3.30 3.05 3.07 1.2M
2023-09-12 3.00 3.16 3.00 3.11 0.4M
2023-09-11 3.05 3.15 2.98 3.03 0.6M
2023-09-08 3.15 3.24 2.85 3.05 1.2M
2023-09-07 3.36 3.36 3.00 3.12 1.6M
2023-09-06 3.39 3.39 3.27 3.30 0.8M
2023-09-05 3.37 3.40 3.24 3.35 1.1M
2023-09-04 3.30 3.42 3.28 3.37 1.8M
2023-09-01 3.35 3.35 3.20 3.30 1.0M
2023-08-31 3.37 3.38 3.28 3.30 2.2M
2023-08-30 3.30 3.38 3.17 3.38 4.5M
2023-08-29 3.43 3.43 3.30 3.35 2.7M
2023-08-28 3.45 3.55 3.32 3.43 5.6M
2023-08-25 3.50 3.72 3.35 3.44 3.3M
2023-08-24 3.40 3.56 3.40 3.46 1.6M
2023-08-23 3.87 4.02 3.30 3.56 6.5M
2023-08-22 3.56 4.02 3.37 3.76 20.5M
2023-08-21 2.98 3.24 2.98 3.23 3.4M
2023-08-18 2.95 3.13 2.56 2.95 2.7M
2023-08-17 2.98 3.05 2.81 2.90 1.2M
2023-08-16 3.30 3.40 2.70 2.98 4.4M
2023-08-15 3.30 3.60 3.24 3.30 2.2M
2023-08-14 3.67 3.84 3.24 3.54 4.5M
2023-08-11 3.37 3.74 2.90 3.49 5.3M
2023-08-10 4.95 5.02 2.83 3.37 14.3M
2023-08-09 4.59 4.59 4.30 4.54 3.0M
2023-08-08 4.16 4.17 3.88 4.17 2.0M
2023-08-07 3.80 3.80 3.68 3.80 2.6M
2023-08-04 2.58 3.49 2.45 3.47 33.5M
2023-08-03 2.49 2.52 2.32 2.49 4.7M
2023-08-02 2.42 2.80 2.19 2.43 23.3M
2023-08-01 1.54 2.20 1.51 2.20 34.6M
2023-07-31 1.41 1.58 1.40 1.57 5.4M
2023-07-28 1.41 1.41 1.35 1.41 0.8M
2023-07-27 1.37 1.46 1.35 1.39 6.9M
2023-07-26 1.34 1.40 1.31 1.37 2.8M
2023-07-25 1.30 1.35 1.30 1.33 1.9M
2023-07-24 1.27 1.30 1.25 1.30 1.0M
2023-07-21 1.28 1.29 1.24 1.27 1.8M
2023-07-20 1.32 1.43 1.20 1.28 14.5M
2023-07-19 1.24 1.31 1.24 1.29 5.4M
2023-07-18 1.24 1.25 1.22 1.24 0.7M
2023-07-17 1.23 1.25 1.22 1.23 0.3M
2023-07-14 1.24 1.24 1.19 1.24 0.7M
2023-07-13 1.24 1.24 1.24 1.24 0.1M
2023-07-12 1.24 1.24 1.23 1.24 0.1M
2023-07-11 1.23 1.24 1.22 1.23 0.5M
2023-07-10 1.23 1.24 1.22 1.23 0.5M
2023-07-07 1.25 1.25 1.22 1.24 0.4M
2023-07-06 1.26 1.26 1.21 1.25 0.6M
2023-07-05 1.23 1.28 1.23 1.26 0.4M
2023-07-04 1.26 1.27 1.22 1.23 5.7M
2023-07-03 1.21 1.33 1.21 1.26 17.1M
2023-06-30 1.23 1.23 1.18 1.19 1.2M
2023-06-29 1.20 1.32 1.18 1.20 15.7M
2023-06-28 1.16 1.20 1.14 1.19 2.1M
2023-06-27 1.14 1.16 1.13 1.16 0.3M
2023-06-26 1.13 1.17 1.11 1.15 0.4M
2023-06-23 1.15 1.15 1.14 1.14 0.4M
2023-06-22 1.16 1.16 1.15 1.15 0.4M
2023-06-21 1.17 1.22 1.12 1.16 3.5M
2023-06-20 1.18 1.21 1.11 1.14 0.9M
2023-06-19 1.11 1.22 1.08 1.14 4.0M
2023-06-16 1.11 1.14 1.10 1.11 0.9M
2023-06-15 1.13 1.13 1.06 1.10 1.1M
2023-06-14 1.08 1.15 1.07 1.12 3.2M
2023-06-13 1.07 1.10 1.05 1.09 0.6M
2023-06-09 1.07 1.08 1.07 1.08 0.2M
2023-06-08 1.05 1.08 1.05 1.06 0.6M
2023-06-07 1.03 1.07 1.03 1.05 0.4M
2023-06-06 1.05 1.05 1.01 1.03 0.5M
2023-06-05 1.07 1.09 1.05 1.05 0.6M
2023-06-02 1.05 1.06 1.04 1.06 0.5M
2023-06-01 1.04 1.06 1.04 1.05 0.2M
2023-05-31 1.10 1.10 1.04 1.06 1.3M
2023-05-30 1.11 1.11 1.07 1.10 0.8M
2023-05-29 1.15 1.15 1.08 1.12 0.9M
2023-05-26 1.12 1.15 1.04 1.10 3.1M
2023-05-25 1.14 1.14 1.12 1.12 0.6M
2023-05-24 1.15 1.29 1.13 1.14 4.4M
2023-05-23 1.16 1.16 1.13 1.15 0.4M
2023-05-22 1.07 1.22 1.04 1.16 8.6M
2023-05-19 1.18 1.25 1.07 1.14 2.1M
2023-05-18 1.21 1.23 1.15 1.22 2.2M
2023-05-17 1.19 1.22 1.17 1.19 2.2M
2023-05-16 1.25 1.25 1.18 1.19 0.9M
2023-05-15 1.24 1.24 1.17 1.18 0.8M
2023-05-12 1.27 1.27 1.20 1.24 0.7M
2023-05-11 1.25 1.26 1.20 1.23 1.5M
2023-05-10 1.13 1.27 1.08 1.25 9.6M
2023-05-08 1.13 1.20 1.06 1.12 5.9M
2023-05-05 1.17 1.28 1.10 1.12 5.7M
2023-05-04 1.15 1.32 1.10 1.10 18.0M
2023-05-03 1.17 1.19 1.02 1.11 2.7M
2023-05-02 1.25 1.26 1.11 1.14 4.6M
2023-04-28 1.35 1.43 1.22 1.24 22.1M
2023-04-27 1.09 1.44 1.09 1.37 89.2M
2023-04-26 1.04 1.11 1.02 1.09 8.0M
2023-04-25 0.97 1.05 0.95 1.01 4.7M
2023-04-24 0.94 1.00 0.92 0.95 2.1M
2023-04-21 0.95 0.97 0.95 0.96 0.6M
2023-04-20 0.96 0.98 0.94 0.96 0.6M
2023-04-19 0.95 0.97 0.93 0.96 1.1M
2023-04-18 0.96 0.97 0.94 0.96 0.7M
2023-04-17 0.94 1.00 0.92 0.96 2.1M
2023-04-14 0.94 0.94 0.90 0.93 0.3M
2023-04-13 0.92 0.95 0.92 0.93 0.6M
2023-04-12 0.92 0.95 0.91 0.92 1.5M
2023-04-11 0.95 0.96 0.88 0.93 4.1M
2023-04-10 1.00 1.04 0.91 0.95 9.0M
2023-04-07 0.98 1.40 0.94 0.97 62.0M
2023-04-06 0.75 1.03 0.74 1.03 28.8M
2023-04-05 0.71 0.75 0.71 0.73 1.2M
2023-04-04 0.72 0.72 0.71 0.71 0.2M
2023-04-03 0.70 0.73 0.70 0.72 0.3M
2023-03-31 0.70 0.71 0.70 0.70 0.1M
2023-03-30 0.71 0.71 0.70 0.70 0.1M
2023-03-29 0.72 0.72 0.69 0.70 0.7M
2023-03-28 0.70 0.70 0.70 0.70 0.1M
2023-03-27 0.69 0.70 0.69 0.70 0.2M
2023-03-24 0.70 0.70 0.69 0.69 0.1M
2023-03-23 0.70 0.71 0.69 0.70 0.5M
2023-03-22 0.69 0.70 0.69 0.69 0.5M
2023-03-21 0.70 0.70 0.67 0.69 0.5M
2023-03-20 0.69 0.70 0.69 0.70 0.1M
2023-03-17 0.69 0.70 0.69 0.69 0.2M
2023-03-16 0.70 0.71 0.70 0.70 0.5M
2023-03-15 0.77 0.77 0.69 0.70 1.0M
2023-03-14 0.69 0.78 0.69 0.70 7.0M
2023-03-13 0.68 0.69 0.67 0.68 0.3M
2023-03-10 0.69 0.73 0.68 0.68 1.2M
2023-03-09 0.69 0.71 0.68 0.68 1.3M
2023-03-07 0.68 0.68 0.67 0.67 0.4M
2023-03-06 0.68 0.68 0.67 0.68 0.4M
2023-03-03 0.67 0.68 0.66 0.67 0.2M
2023-03-02 0.70 0.70 0.65 0.67 0.9M
2023-03-01 0.67 0.70 0.65 0.69 0.9M
2023-02-28 0.64 0.78 0.61 0.66 9.7M
2023-02-27 0.63 0.65 0.62 0.64 0.3M
2023-02-24 0.63 0.63 0.63 0.63 0.1M
2023-02-22 0.64 0.64 0.63 0.63 0.1M
2023-02-21 0.63 0.65 0.62 0.64 0.5M
2023-02-20 0.61 0.63 0.61 0.62 1.1M
2023-02-17 0.63 0.64 0.59 0.63 2.3M
2023-02-16 0.62 0.74 0.62 0.63 6.2M
2023-02-15 0.69 0.70 0.61 0.61 3.0M
2023-02-14 0.63 0.85 0.62 0.68 26.0M
2023-02-13 0.61 0.65 0.59 0.61 2.6M
2023-02-10 0.60 0.60 0.60 0.60 0.1M
2023-02-09 0.60 0.60 0.60 0.60 0.3M
2023-02-08 0.60 0.60 0.60 0.60 0.4M
2023-02-07 0.61 0.61 0.59 0.60 0.1M
2023-02-06 0.59 0.60 0.59 0.60 0.3M
2023-02-03 0.60 0.60 0.59 0.59 0.0M
2023-02-02 0.60 0.61 0.59 0.60 0.7M
2023-02-01 0.59 0.60 0.59 0.59 0.1M
2023-01-31 0.59 0.60 0.59 0.59 0.0M
2023-01-30 0.59 0.59 0.59 0.59 0.1M
2023-01-27 0.60 0.60 0.56 0.59 0.4M
2023-01-26 0.60 0.60 0.60 0.60 0.0M
2023-01-25 0.59 0.61 0.59 0.60 0.3M
2023-01-24 0.60 0.60 0.59 0.59 0.0M
2023-01-23 0.59 0.59 0.58 0.59 0.1M
2023-01-20 0.60 0.60 0.57 0.59 0.1M
2023-01-19 0.60 0.60 0.58 0.59 0.0M
2023-01-18 0.59 0.60 0.59 0.60 0.2M
2023-01-17 0.60 0.60 0.56 0.59 0.3M
2023-01-16 0.60 0.61 0.59 0.60 0.1M
2023-01-13 0.62 0.62 0.58 0.59 0.4M
2023-01-12 0.60 0.63 0.59 0.60 0.4M
2023-01-11 0.57 0.61 0.57 0.60 0.9M
2023-01-10 0.57 0.57 0.57 0.57 0.2M
2023-01-09 0.58 0.58 0.56 0.58 0.8M
2023-01-06 0.58 0.58 0.57 0.58 0.1M
2023-01-05 0.60 0.60 0.56 0.58 0.8M
2023-01-04 0.62 0.66 0.59 0.59 2.3M
2023-01-03 0.60 0.63 0.59 0.62 0.2M