ТНС энерго Воронеж
VRSB
240 ₽ -2.24% ↓История котировок VRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 241.5 | 240 | 245.5 | 239.5 | -2.24% | 73 | 3,080 | 746,675 |
| 2026-07-16 | 273 | 245.5 | 273 | 244 | -9.58% | 294 | 21,260 | 5,469,035 |
| 2026-07-15 | 272.5 | 271.5 | 273.5 | 264 | +0.37% | 125 | 6,720 | 1,812,055 |
| 2026-07-14 | 271 | 270.5 | 276 | 269 | -0.92% | 240 | 14,790 | 4,026,180 |
| 2026-07-13 | 279.5 | 273 | 282 | 265.5 | -2.67% | 705 | 44,660 | 12,212,035 |
| 2026-07-10 | 284 | 280.5 | 284 | 266 | -1.06% | 423 | 31,160 | 8,619,250 |
| 2026-07-09 | 280.5 | 283.5 | 287 | 276.5 | +3.66% | 277 | 19,560 | 5,520,210 |
| 2026-07-08 | 292 | 273.5 | 294.5 | 263 | -6.01% | 340 | 25,750 | 7,306,020 |
| 2026-07-07 | 293 | 291 | 294.5 | 286 | -0.51% | 150 | 8,630 | 2,499,055 |
| 2026-07-06 | 297.5 | 292.5 | 299 | 290.5 | -1.52% | 122 | 5,200 | 1,534,080 |
| 2026-07-03 | 298 | 297 | 299.5 | 292 | +0.34% | 120 | 5,360 | 1,577,270 |
| 2026-07-02 | 301 | 296 | 305 | 293 | -1.50% | 117 | 4,580 | 1,369,840 |
| 2026-07-01 | 301 | 300.5 | 302.5 | 297 | +0.67% | 61 | 2,140 | 640,235 |
| 2026-06-30 | 300 | 298.5 | 304.5 | 296 | +0.17% | 101 | 4,720 | 1,417,465 |
| 2026-06-29 | 284.5 | 298 | 298.5 | 281.5 | +3.47% | 137 | 7,000 | 2,046,820 |
| 2026-06-26 | 288 | 288 | 288.5 | 267.5 | +0.17% | 212 | 15,800 | 4,430,720 |
| 2026-06-25 | 296 | 287.5 | 298 | 286.5 | -3.20% | 81 | 3,170 | 921,940 |
| 2026-06-24 | 295.5 | 297 | 307 | 294 | -1.66% | 179 | 8,450 | 2,533,220 |
| 2026-06-23 | 303.5 | 302 | 306 | 275.5 | -1.31% | 467 | 28,530 | 8,279,310 |
| 2026-06-22 | 321.5 | 306 | 321.5 | 302 | -4.08% | 229 | 9,180 | 2,835,095 |
| 2026-06-19 | 320.5 | 319 | 322.5 | 311.5 | -0.62% | 113 | 7,000 | 2,226,125 |
| 2026-06-18 | 328.5 | 321 | 328.5 | 318.5 | -2.28% | 111 | 4,940 | 1,595,255 |
| 2026-06-17 | 329.5 | 328.5 | 332 | 325.5 | -0.30% | 109 | 4,840 | 1,592,630 |
| 2026-06-16 | 336 | 329.5 | 336 | 323.5 | -1.64% | 84 | 2,690 | 884,195 |
| 2026-06-15 | 332 | 335 | 336.5 | 328 | +1.06% | 113 | 3,480 | 1,160,640 |
| 2026-06-11 | 331.5 | 331.5 | 334.5 | 331.5 | +0.45% | 28 | 620 | 206,365 |
| 2026-06-10 | 337.5 | 330 | 337.5 | 328 | -1.64% | 77 | 2,080 | 694,555 |
| 2026-06-09 | 333.5 | 335.5 | 337 | 329 | +0.75% | 54 | 2,150 | 718,760 |
| 2026-06-08 | 339.5 | 333 | 339.5 | 332 | -1.91% | 131 | 4,810 | 1,618,030 |
| 2026-06-05 | 338 | 339.5 | 340 | 333.5 | +0.44% | 65 | 1,910 | 644,125 |
| 2026-06-04 | 336.5 | 338 | 338.5 | 335 | +0.30% | 59 | 2,010 | 676,770 |
| 2026-06-03 | 340 | 337 | 342.5 | 330.5 | -0.15% | 135 | 7,750 | 2,605,325 |
| 2026-06-02 | 336.5 | 337.5 | 342 | 333 | +1.05% | 168 | 11,770 | 3,969,210 |
| 2026-06-01 | 334.5 | 334 | 335.5 | 331.5 | +0.30% | 108 | 4,650 | 1,552,625 |
| 2026-05-29 | 334.5 | 333 | 338 | 330.5 | +0.30% | 44 | 1,380 | 460,370 |
| 2026-05-28 | 333.5 | 332 | 345 | 330 | -0.15% | 85 | 5,660 | 1,920,310 |
| 2026-05-27 | 332.5 | 332.5 | 333.5 | 327 | -0.89% | 48 | 1,730 | 571,335 |
| 2026-05-26 | 342 | 335.5 | 342 | 318 | -1.76% | 258 | 14,920 | 4,959,380 |
| 2026-05-25 | 346.5 | 341.5 | 346.5 | 340.5 | -1.30% | 69 | 3,410 | 1,173,960 |
| 2026-05-22 | 346.5 | 346 | 347 | 344 | +0.29% | 36 | 1,230 | 424,820 |
| 2026-05-21 | 348.5 | 345 | 350 | 340 | -0.29% | 168 | 10,640 | 3,662,775 |
| 2026-05-20 | 346 | 346 | 346 | 340 | +0.14% | 77 | 4,370 | 1,499,550 |
| 2026-05-19 | 345 | 345.5 | 348.5 | 343 | -0.14% | 55 | 2,710 | 940,200 |
| 2026-05-18 | 350 | 346 | 350.5 | 345 | -1.14% | 83 | 2,430 | 845,575 |
| 2026-05-15 | 341 | 350 | 350 | 341 | +0.29% | 31 | 930 | 323,085 |
| 2026-05-14 | 352 | 349 | 353 | 343.5 | -0.85% | 127 | 6,960 | 2,413,225 |
| 2026-05-13 | 354 | 352 | 354 | 351.5 | -0.28% | 36 | 1,120 | 395,500 |
| 2026-05-12 | 352.5 | 353 | 354.5 | 351 | -0.28% | 70 | 2,830 | 998,010 |
| 2026-05-11 | 352.5 | 354 | 355 | 350 | +1.00% | 54 | 3,320 | 1,168,035 |
| 2026-05-08 | 345.5 | 350.5 | 375 | 345.5 | +1.01% | 413 | 26,940 | 9,605,875 |
| 2026-05-07 | 341.5 | 347 | 351 | 341 | +0.87% | 132 | 9,920 | 3,450,200 |
| 2026-05-06 | 352 | 344 | 353 | 336 | -2.55% | 145 | 7,250 | 2,518,785 |
| 2026-05-05 | 354 | 353 | 354.5 | 351.5 | -0.28% | 52 | 1,680 | 592,290 |
| 2026-05-04 | 355 | 354 | 355 | 348 | +0.14% | 143 | 7,050 | 2,477,875 |
| 2026-04-30 | 355.5 | 353.5 | 355.5 | 351 | -0.56% | 417 | 26,370 | 9,323,170 |
| 2026-04-29 | 356 | 355.5 | 356.5 | 351.5 | -0.14% | 155 | 7,750 | 2,745,145 |
| 2026-04-28 | 359 | 356 | 359 | 354.5 | -0.28% | 95 | 4,460 | 1,587,160 |
| 2026-04-27 | 360 | 357 | 360 | 356 | -0.42% | 100 | 3,220 | 1,152,620 |
| 2026-04-24 | 361 | 358.5 | 362 | 355.5 | -0.69% | 90 | 3,760 | 1,343,305 |
| 2026-04-23 | 362 | 361 | 363 | 358 | -0.14% | 121 | 4,360 | 1,570,785 |
| 2026-04-22 | 358 | 361.5 | 364 | 356 | +0.84% | 253 | 18,730 | 6,759,765 |
| 2026-04-21 | 357.5 | 358.5 | 360.5 | 353.5 | 0.00% | 108 | 4,810 | 1,718,700 |
| 2026-04-20 | 363 | 358.5 | 363.5 | 353.5 | +0.14% | 208 | 6,980 | 2,492,400 |
| 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 |