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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 19.9 | 17.3 | 19.9 | 17.2 | +1.17% | 3 | 9,000 | 173,800 |
| 2015-12-25 | 17.1 | 17.1 | 17.1 | 17.1 | -0.87% | 1 | 1,000 | 17,100 |
| 2015-12-24 | 16.7 | 17.25 | 17.3 | 16.7 | +0.58% | 3 | 3,000 | 51,250 |
| 2015-12-23 | 16.7 | 17.15 | 17.15 | 16.7 | -9.97% | 3 | 3,000 | 50,550 |
| 2015-12-22 | 17.15 | 19.05 | 19.05 | 17.1 | +22.90% | 3 | 19,000 | 327,700 |
| 2015-12-16 | 15.5 | 15.5 | 15.5 | 15.5 | -18.85% | 1 | 1,000 | 15,500 |
| 2015-12-08 | 19.1 | 19.1 | 19.1 | 19.1 | 0.00% | 2 | 5,000 | 95,500 |
| 2015-12-07 | 19.1 | 19.1 | 19.1 | 19.1 | 0.00% | 1 | 1,000 | 19,100 |
| 2015-12-02 | 19.75 | 19.1 | 19.75 | 19.1 | 0.00% | 3 | 13,000 | 254,800 |
| 2015-12-01 | 19.1 | 19.1 | 19.1 | 19.1 | +4.66% | 1 | 10,000 | 191,000 |
| 2015-11-27 | 18.25 | 18.25 | 18.25 | 18.25 | -4.70% | 1 | 1,000 | 18,250 |
| 2015-11-02 | 19.15 | 19.15 | 19.15 | 19.15 | +7.89% | 1 | 1,000 | 19,150 |
| 2015-09-21 | 17.75 | 17.75 | 17.75 | 17.75 | +4.41% | 1 | 3,000 | 53,250 |
| 2015-09-11 | 17 | 17 | 17 | 17 | +6.25% | 1 | 3,000 | 51,000 |
| 2015-09-07 | 16 | 16 | 16 | 16 | +3.23% | 1 | 1,000 | 16,000 |
| 2015-08-26 | 15.5 | 15.5 | 15.5 | 15.5 | +13.14% | 1 | 1,000 | 15,500 |
| 2015-08-20 | 13.7 | 13.7 | 13.7 | 13.7 | -14.91% | 1 | 1,000 | 13,700 |
| 2015-08-13 | 16.1 | 16.1 | 16.1 | 16.1 | 0.00% | 1 | 2,000 | 32,200 |
| 2015-07-24 | 22 | 16.1 | 22 | 16.1 | +0.63% | 2 | 2,000 | 38,100 |
| 2015-07-13 | 16 | 16 | 16 | 16 | 0.00% | 1 | 1,000 | 16,000 |
| 2015-06-19 | 13.55 | 16 | 16 | 13.55 | +50.94% | 2 | 12,000 | 187,100 |
| 2015-04-09 | 14 | 10.6 | 14 | 10.6 | -24.29% | 2 | 2,000 | 24,600 |
| 2015-03-11 | 14 | 14 | 14 | 14 | 0.00% | 1 | 1,000 | 14,000 |