ТНС энерго Воронеж
VRSB
349 ₽ -0.29% ↓История котировок VRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-23 | 16 | 16 | 16 | 16 | -30.43% | 1 | 1,000 | 16,000 |
| 2014-12-19 | 22.35 | 23 | 23 | 22.35 | +4.55% | 3 | 28,000 | 631,000 |
| 2014-12-18 | 21.95 | 22 | 22.35 | 21.95 | +37.50% | 4 | 12,000 | 265,700 |
| 2014-12-16 | 16 | 16 | 16 | 16 | 0.00% | 2 | 2,000 | 32,000 |
| 2014-12-15 | 19 | 16 | 20.1 | 12 | -15.79% | 6 | 12,000 | 183,250 |
| 2014-11-28 | 19 | 19 | 19 | 19 | 0.00% | 1 | 1,000 | 19,000 |
| 2014-11-27 | 18.95 | 19 | 19 | 12.05 | 0.00% | 4 | 5,000 | 87,950 |
| 2014-11-26 | 19 | 19 | 19 | 19 | +4.68% | 1 | 1,000 | 19,000 |
| 2014-11-25 | 18.15 | 18.15 | 18.15 | 18.15 | +57.83% | 1 | 1,000 | 18,150 |
| 2014-11-18 | 11.5 | 11.5 | 11.5 | 11.5 | -28.13% | 1 | 1,000 | 11,500 |
| 2014-11-10 | 11.3 | 16 | 16 | 11.3 | +32.23% | 2 | 2,000 | 27,300 |
| 2014-10-30 | 18 | 12.1 | 18 | 12.1 | -13.57% | 8 | 10,000 | 174,100 |
| 2014-10-29 | 14 | 14 | 14 | 14 | -20.45% | 1 | 1,000 | 14,000 |
| 2014-10-28 | 17.6 | 17.6 | 17.6 | 13.8 | +43.67% | 3 | 3,000 | 49,000 |
| 2014-10-27 | 18.15 | 12.25 | 18.15 | 12.25 | +2.08% | 2 | 2,000 | 30,400 |
| 2014-10-23 | 12 | 12 | 12 | 12 | -32.39% | 1 | 1,000 | 12,000 |
| 2014-10-13 | 17.75 | 17.75 | 17.75 | 17.75 | -6.58% | 9 | 44,000 | 781,000 |
| 2014-09-03 | 19 | 19 | 19 | 19 | 0.00% | 1 | 1,000 | 19,000 |
| 2014-09-02 | 19 | 19 | 19 | 19 | +11.76% | 2 | 40,000 | 760,000 |
| 2014-09-01 | 16.5 | 17 | 17.9 | 12 | -10.53% | 14 | 50,000 | 813,613 |
| 2014-08-15 | 18.999 | 19 | 19 | 18.999 | +11.76% | 2 | 9,000 | 170,999 |
| 2014-08-07 | 17 | 17 | 17 | 17 | 0.00% | 1 | 1,000 | 17,000 |
| 2014-08-05 | 17 | 17 | 17 | 17 | +13.33% | 1 | 2,000 | 34,000 |
| 2014-07-15 | 15 | 15 | 15 | 15 | -36.44% | 1 | 2,000 | 30,000 |
| 2014-06-26 | 19.898 | 23.6 | 25.144 | 19.898 | +31.11% | 5 | 65,000 | 1,542,688 |
| 2014-06-18 | 18 | 18 | 18 | 18 | 0.00% | 1 | 1,000 | 18,000 |