ТНС энерго Воронеж
VRSB
368.5 ₽ -0.94% ↓История котировок VRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 373 | 368.5 | 375.5 | 368 | -0.94% | 69 | 2,240 | 830,375 |
| 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 |