ТНС энерго Воронеж
VRSB
358 ₽ 0%История котировок VRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 357 | 358 | 360 | 356 | 0.00% | 78 | 2,790 | 999,550 |
| 2026-04-16 | 359.5 | 358 | 359.5 | 356.5 | -0.28% | 106 | 5,390 | 1,927,365 |
| 2026-04-15 | 359.5 | 359 | 360 | 354 | +0.28% | 416 | 24,460 | 8,742,875 |
| 2026-04-14 | 355.5 | 358 | 361 | 353 | +0.42% | 106 | 3,030 | 1,080,365 |
| 2026-04-13 | 358 | 356.5 | 359.5 | 352.5 | -0.56% | 120 | 5,610 | 1,999,680 |
| 2026-04-10 | 357.5 | 358.5 | 361 | 356.5 | +1.13% | 138 | 4,550 | 1,633,165 |
| 2026-04-09 | 361 | 354.5 | 361 | 354.5 | -0.70% | 192 | 8,380 | 3,003,360 |
| 2026-04-08 | 357.5 | 357 | 360.5 | 354.5 | 0.00% | 57 | 1,610 | 577,495 |
| 2026-04-07 | 363.5 | 357 | 370 | 354.5 | -0.83% | 197 | 7,780 | 2,815,960 |
| 2026-04-06 | 367 | 360 | 372 | 359.5 | -1.64% | 264 | 13,640 | 4,945,485 |
| 2026-04-03 | 361.5 | 366 | 367.5 | 357.5 | +1.67% | 118 | 4,050 | 1,466,225 |
| 2026-04-02 | 362 | 360 | 363 | 359.5 | 0.00% | 58 | 1,540 | 555,595 |
| 2026-04-01 | 360 | 360 | 360.5 | 354.5 | +0.98% | 39 | 960 | 342,975 |
| 2026-03-31 | 356 | 356.5 | 359.5 | 354.5 | +0.28% | 100 | 4,100 | 1,466,890 |
| 2026-03-30 | 352.5 | 355.5 | 359.5 | 348.5 | +0.14% | 128 | 4,200 | 1,483,400 |
| 2026-03-27 | 358.5 | 355 | 360.5 | 350.5 | -1.39% | 132 | 5,950 | 2,112,790 |
| 2026-03-26 | 359 | 360 | 360.5 | 357 | +0.14% | 61 | 2,990 | 1,075,580 |
| 2026-03-25 | 361.5 | 359.5 | 361.5 | 356 | 0.00% | 49 | 960 | 344,075 |
| 2026-03-24 | 359 | 359.5 | 361 | 357 | +0.14% | 41 | 1,260 | 453,510 |
| 2026-03-23 | 360 | 359 | 360.5 | 355 | -0.69% | 87 | 2,710 | 969,205 |
| 2026-03-20 | 362.5 | 361.5 | 363.5 | 360.5 | -0.55% | 73 | 2,200 | 796,565 |
| 2026-03-19 | 363.5 | 363.5 | 367.5 | 359.5 | +0.55% | 127 | 4,960 | 1,798,845 |
| 2026-03-18 | 366 | 361.5 | 371 | 359.5 | -1.36% | 167 | 8,670 | 3,158,485 |
| 2026-03-17 | 372 | 366.5 | 374.5 | 363 | -1.48% | 228 | 12,330 | 4,551,895 |
| 2026-03-16 | 359.5 | 372 | 384.5 | 358 | +3.19% | 1087 | 46,410 | 17,278,610 |
| 2026-03-13 | 354.5 | 360.5 | 360.5 | 354.5 | +0.98% | 87 | 4,230 | 1,509,385 |
| 2026-03-12 | 357.5 | 357 | 357.5 | 351.5 | +0.14% | 86 | 4,900 | 1,735,795 |
| 2026-03-11 | 355.5 | 356.5 | 362 | 355.5 | +0.28% | 93 | 5,840 | 2,096,905 |
| 2026-03-10 | 357 | 355.5 | 359 | 355 | +0.42% | 52 | 1,900 | 677,845 |
| 2026-03-09 | 353 | 354 | 357 | 344.5 | -1.67% | 143 | 4,300 | 1,515,295 |
| 2026-03-06 | 361 | 360 | 361.5 | 358 | +0.14% | 37 | 1,150 | 413,120 |
| 2026-03-05 | 360.5 | 359.5 | 362.5 | 358 | +0.14% | 80 | 1,840 | 662,550 |
| 2026-03-04 | 352 | 359 | 364.5 | 352 | +1.56% | 324 | 18,520 | 6,681,455 |
| 2026-03-03 | 352.5 | 353.5 | 359.5 | 352 | +0.71% | 165 | 6,820 | 2,422,320 |
| 2026-03-02 | 371.5 | 351 | 371.5 | 351 | -5.39% | 340 | 9,210 | 3,322,320 |
| 2026-02-27 | 371.5 | 371 | 373.5 | 368 | -0.27% | 85 | 5,240 | 1,937,580 |
| 2026-02-26 | 373 | 372 | 373.5 | 370 | -0.53% | 62 | 1,660 | 617,115 |
| 2026-02-25 | 374 | 374 | 374.5 | 371.5 | +0.94% | 48 | 1,770 | 660,560 |
| 2026-02-24 | 373.5 | 370.5 | 381 | 370 | -0.94% | 310 | 14,140 | 5,301,865 |
| 2026-02-20 | 370.5 | 374 | 377.5 | 370 | +0.94% | 226 | 11,090 | 4,158,065 |
| 2026-02-19 | 372 | 370.5 | 373.5 | 369.5 | -0.40% | 52 | 1,670 | 619,290 |
| 2026-02-18 | 373 | 372 | 375.5 | 368 | 0.00% | 99 | 2,790 | 1,034,315 |
| 2026-02-17 | 371.5 | 372 | 381 | 369.5 | +0.13% | 477 | 19,660 | 7,406,845 |
| 2026-02-16 | 368.5 | 371.5 | 374.5 | 366.5 | +0.54% | 134 | 4,510 | 1,677,835 |
| 2026-02-13 | 368.5 | 369.5 | 371.5 | 365.5 | +0.41% | 87 | 2,390 | 882,435 |
| 2026-02-12 | 375 | 368 | 375 | 366 | +0.55% | 214 | 8,370 | 3,097,670 |
| 2026-02-11 | 372.5 | 366 | 375 | 365 | -1.21% | 139 | 5,840 | 2,156,535 |
| 2026-02-10 | 372.5 | 370.5 | 375 | 370.5 | -0.40% | 53 | 3,880 | 1,446,340 |
| 2026-02-09 | 377.5 | 372 | 377.5 | 369 | -0.67% | 144 | 5,040 | 1,882,530 |
| 2026-02-06 | 365.5 | 374.5 | 382.5 | 365 | +1.63% | 356 | 14,970 | 5,616,045 |
| 2026-02-05 | 379.5 | 368.5 | 382 | 361 | -0.54% | 584 | 26,910 | 10,056,010 |
| 2026-02-04 | 386.5 | 370.5 | 390.5 | 363 | -4.14% | 480 | 21,540 | 8,111,725 |
| 2026-02-03 | 390 | 386.5 | 392 | 385 | -1.15% | 185 | 9,970 | 3,868,925 |
| 2026-02-02 | 382 | 391 | 395 | 379 | +2.49% | 421 | 16,640 | 6,438,925 |
| 2026-01-30 | 382 | 381.5 | 392 | 379.5 | -0.26% | 420 | 21,380 | 8,256,030 |
| 2026-01-29 | 390.5 | 382.5 | 396.5 | 373 | -0.26% | 812 | 37,770 | 14,672,205 |
| 2026-01-28 | 394 | 383.5 | 394 | 380.5 | -1.92% | 245 | 8,240 | 3,184,290 |
| 2026-01-27 | 380 | 391 | 392 | 378 | +2.09% | 343 | 15,790 | 6,100,410 |
| 2026-01-26 | 384.5 | 383 | 386.5 | 377.5 | -0.39% | 267 | 8,440 | 3,224,560 |
| 2026-01-23 | 382 | 384.5 | 393.5 | 380 | +0.52% | 421 | 15,400 | 5,939,450 |
| 2026-01-22 | 376.5 | 382.5 | 391.5 | 372.5 | +1.59% | 946 | 41,200 | 15,861,260 |
| 2026-01-21 | 375 | 376.5 | 380.5 | 372 | +0.53% | 190 | 5,750 | 2,159,165 |
| 2026-01-20 | 365.5 | 374.5 | 391 | 365 | +2.60% | 1041 | 47,100 | 17,799,450 |
| 2026-01-19 | 364 | 365 | 374.5 | 360 | +0.55% | 250 | 8,730 | 3,193,020 |
| 2026-01-16 | 365.5 | 363 | 374 | 361 | 0.00% | 163 | 6,570 | 2,409,540 |
| 2026-01-15 | 362 | 363 | 366 | 353 | +0.55% | 185 | 6,390 | 2,305,015 |
| 2026-01-14 | 361.5 | 361 | 363.5 | 356.5 | 0.00% | 146 | 4,280 | 1,544,005 |
| 2026-01-13 | 364 | 361 | 365.5 | 360.5 | -1.50% | 85 | 2,180 | 791,895 |
| 2026-01-12 | 358 | 366.5 | 367 | 352.5 | +1.24% | 175 | 4,850 | 1,755,915 |
| 2026-01-09 | 365 | 362 | 368.5 | 359.5 | -0.82% | 100 | 2,810 | 1,021,115 |
| 2026-01-08 | 372.5 | 365 | 372.5 | 359 | -1.88% | 281 | 9,590 | 3,488,660 |
| 2026-01-06 | 359.5 | 372 | 374.5 | 348 | +5.98% | 542 | 17,990 | 6,501,600 |
| 2026-01-05 | 342.5 | 351 | 355 | 340 | 0.00% | 277 | 8,770 | 3,057,280 |