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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-28 | 28.95 | 28.95 | 28.95 | 28.95 | +19.63% | 1 | 600 | 17,370 |
| 2016-12-27 | 24.2 | 24.2 | 28.95 | 24.2 | +2.11% | 5 | 14,400 | 376,030 |
| 2016-12-26 | 28.95 | 23.7 | 28.95 | 23.7 | -18.13% | 3 | 8,100 | 220,185 |
| 2016-12-21 | 28.95 | 28.95 | 28.95 | 28.95 | 0.00% | 1 | 100 | 2,895 |
| 2016-12-14 | 28.95 | 28.95 | 28.95 | 28.95 | 0.00% | 1 | 100 | 2,895 |
| 2016-12-13 | 28.95 | 28.95 | 28.95 | 28.95 | +7.22% | 1 | 100 | 2,895 |
| 2016-12-05 | 28.45 | 27 | 28.45 | 26.05 | -4.93% | 4 | 3,000 | 81,170 |
| 2016-11-30 | 28 | 28.4 | 28.4 | 28 | +13.60% | 2 | 500 | 14,160 |
| 2016-11-29 | 24.05 | 25 | 25.05 | 24.05 | 0.00% | 3 | 500 | 12,220 |
| 2016-11-28 | 25 | 25 | 25 | 25 | -5.66% | 1 | 100 | 2,500 |
| 2016-11-23 | 22.2 | 26.5 | 26.5 | 22.2 | +5.79% | 2 | 4,400 | 98,110 |
| 2016-11-22 | 26.95 | 25.05 | 26.95 | 25.05 | +8.68% | 2 | 4,400 | 118,390 |
| 2016-11-18 | 29.9 | 23.05 | 29.9 | 23.05 | -7.80% | 2 | 7,800 | 206,505 |
| 2016-11-17 | 25.5 | 25 | 28.9 | 23.05 | -3.85% | 6 | 10,000 | 254,680 |
| 2016-10-31 | 26 | 26 | 26 | 26 | 0.00% | 1 | 100 | 2,600 |
| 2016-10-28 | 22.45 | 26 | 26 | 22.45 | +3.17% | 2 | 4,500 | 101,380 |
| 2016-10-27 | 25.25 | 25.2 | 32.35 | 25.15 | -3.45% | 6 | 8,100 | 230,740 |
| 2016-10-26 | 26 | 26.1 | 26.1 | 26 | +4.19% | 3 | 800 | 20,870 |
| 2016-10-25 | 21.35 | 25.05 | 32.7 | 21.35 | -12.41% | 6 | 10,100 | 265,715 |
| 2016-10-24 | 28.65 | 28.6 | 28.65 | 28.6 | +18.18% | 2 | 4,800 | 137,400 |
| 2016-10-20 | 24.2 | 24.2 | 24.2 | 24.2 | +0.21% | 1 | 2,400 | 58,080 |
| 2016-10-19 | 31.1 | 24.15 | 31.1 | 24.15 | -13.29% | 2 | 7,400 | 204,425 |
| 2016-10-18 | 27.85 | 27.85 | 27.85 | 27.85 | -15.48% | 7 | 4,300 | 119,755 |
| 2016-10-17 | 27.45 | 32.95 | 32.95 | 27.45 | +9.83% | 2 | 6,700 | 202,615 |
| 2016-10-14 | 33.05 | 30 | 33.05 | 30 | +14.94% | 2 | 3,400 | 112,065 |
| 2016-10-13 | 33.9 | 26.1 | 33.9 | 25.55 | +18.37% | 6 | 10,200 | 315,720 |
| 2016-10-12 | 22.05 | 22.05 | 22.05 | 22.05 | -43.75% | 1 | 3,300 | 72,765 |
| 2016-10-11 | 39.2 | 39.2 | 39.2 | 39.2 | +41.26% | 1 | 3,300 | 129,360 |
| 2016-10-06 | 35.1 | 27.75 | 35.1 | 27.25 | -13.15% | 3 | 9,900 | 297,330 |
| 2016-10-05 | 27.05 | 31.95 | 31.95 | 27.05 | -1.39% | 3 | 9,900 | 286,605 |
| 2016-10-04 | 26.15 | 32.4 | 32.4 | 26.15 | -0.15% | 2 | 6,600 | 193,215 |
| 2016-10-03 | 32.4 | 32.45 | 32.45 | 32.4 | +19.96% | 6 | 3,900 | 126,370 |
| 2016-09-30 | 27.05 | 27.05 | 27.05 | 27.05 | -0.18% | 1 | 3,200 | 86,560 |
| 2016-09-29 | 33.95 | 27.1 | 33.95 | 27.1 | +0.18% | 2 | 2,900 | 97,085 |
| 2016-09-28 | 27.05 | 27.05 | 27.05 | 27.05 | -19.25% | 1 | 2,400 | 64,920 |
| 2016-09-27 | 30.1 | 33.5 | 33.75 | 29.5 | +9.84% | 4 | 500 | 16,060 |
| 2016-09-26 | 29.2 | 30.5 | 30.5 | 29.2 | -16.44% | 2 | 200 | 5,970 |
| 2016-09-23 | 41.35 | 36.5 | 41.35 | 36.5 | +23.10% | 3 | 3,200 | 130,865 |
| 2016-09-22 | 27.95 | 29.65 | 34 | 27.95 | -15.04% | 11 | 8,000 | 241,395 |
| 2016-09-21 | 34.9 | 34.9 | 34.9 | 34.9 | +15.37% | 2 | 3,000 | 104,700 |
| 2016-09-20 | 29.55 | 30.25 | 36.55 | 25.7 | -5.62% | 15 | 3,200 | 98,320 |
| 2016-09-19 | 22.5 | 32.05 | 40 | 22.5 | +8.46% | 33 | 12,300 | 381,180 |
| 2016-09-16 | 29.45 | 29.55 | 29.55 | 21.05 | +28.48% | 7 | 11,700 | 316,985 |
| 2016-09-15 | 23 | 23 | 23 | 23 | 0.00% | 4 | 3,700 | 85,100 |
| 2016-09-14 | 22.2 | 23 | 23 | 22.2 | +15.00% | 2 | 300 | 6,820 |
| 2016-09-06 | 20.5 | 20 | 20.5 | 20 | -6.98% | 4 | 600 | 12,100 |
| 2016-08-30 | 21.5 | 21.5 | 21.5 | 21.5 | +4.88% | 1 | 100 | 2,150 |
| 2016-08-29 | 20.5 | 20.5 | 20.5 | 20.5 | -14.58% | 1 | 100 | 2,050 |
| 2016-08-16 | 24 | 24 | 24 | 24 | 0.00% | 1 | 100 | 2,400 |
| 2016-08-15 | 20.5 | 24 | 24 | 20.5 | 0.00% | 2 | 200 | 4,450 |
| 2016-08-09 | 24 | 24 | 24 | 24 | +4.35% | 1 | 100 | 2,400 |
| 2016-08-01 | 23 | 23 | 23 | 23 | -9.98% | 1 | 100 | 2,300 |
| 2016-07-29 | 20 | 25.55 | 25.55 | 15.6 | +11.09% | 4 | 500 | 10,015 |
| 2016-07-27 | 23 | 23 | 23 | 23 | -22.03% | 2 | 200 | 4,600 |
| 2016-07-26 | 29.5 | 29.5 | 29.5 | 29.5 | +20.41% | 1 | 200 | 5,900 |
| 2016-06-22 | 21 | 24.5 | 24.5 | 21 | +13.69% | 3 | 500 | 10,850 |
| 2016-04-29 | 21.55 | 21.55 | 21.55 | 21.55 | +8.29% | 1 | 1,000 | 21,550 |
| 2016-04-25 | 19.9 | 19.9 | 19.9 | 19.9 | +27.97% | 1 | 1,000 | 19,900 |
| 2016-04-22 | 15.55 | 15.55 | 15.55 | 15.55 | +5.07% | 1 | 1,000 | 15,550 |
| 2016-04-12 | 14.8 | 14.8 | 14.8 | 14.8 | -28.50% | 1 | 1,000 | 14,800 |
| 2016-03-18 | 20.7 | 20.7 | 20.7 | 20.7 | +0.98% | 1 | 95,000 | 1,966,500 |
| 2016-03-17 | 20.65 | 20.5 | 20.65 | 20.5 | -0.73% | 2 | 18,000 | 370,350 |
| 2016-03-14 | 20.3 | 20.65 | 20.65 | 20.3 | +0.24% | 3 | 20,000 | 406,350 |
| 2016-03-11 | 20.6 | 20.6 | 20.6 | 20.6 | +1.73% | 1 | 6,000 | 123,600 |
| 2016-03-10 | 20.65 | 20.25 | 20.65 | 20.25 | -1.94% | 8 | 11,000 | 224,150 |
| 2016-03-09 | 20.5 | 20.65 | 20.65 | 20.15 | 0.00% | 11 | 36,000 | 738,200 |
| 2016-03-07 | 20.7 | 20.65 | 20.7 | 20.65 | -0.48% | 3 | 12,000 | 248,350 |
| 2016-03-04 | 20.35 | 20.75 | 20.75 | 20.15 | 0.00% | 8 | 11,000 | 223,250 |
| 2016-03-02 | 20.7 | 20.75 | 20.75 | 20.25 | +2.72% | 4 | 16,000 | 330,400 |
| 2016-03-01 | 20 | 20.2 | 20.2 | 20 | -2.42% | 7 | 10,000 | 200,700 |
| 2016-02-24 | 20 | 20.7 | 20.7 | 20 | -0.96% | 5 | 18,000 | 368,400 |
| 2016-02-22 | 20.9 | 20.9 | 20.9 | 20.9 | +3.21% | 1 | 16,000 | 334,400 |
| 2016-02-17 | 20.3 | 20.25 | 20.3 | 20.25 | -0.25% | 4 | 5,000 | 101,450 |
| 2016-02-09 | 20.3 | 20.3 | 20.3 | 20.3 | -0.73% | 1 | 1,000 | 20,300 |
| 2016-02-03 | 20.7 | 20.45 | 20.7 | 20.45 | -2.62% | 4 | 5,000 | 102,700 |
| 2016-02-02 | 21 | 21 | 21 | 21 | +3.45% | 1 | 1,000 | 21,000 |
| 2016-02-01 | 20.3 | 20.3 | 20.3 | 20.3 | +1.00% | 2 | 2,000 | 40,600 |
| 2016-01-29 | 20.1 | 20.1 | 20.1 | 20.1 | +13.56% | 1 | 1,000 | 20,100 |
| 2016-01-28 | 17.7 | 17.7 | 17.7 | 17.7 | +4.12% | 2 | 2,000 | 35,400 |
| 2016-01-26 | 17.6 | 17 | 17.6 | 17 | +0.89% | 2 | 2,000 | 34,600 |
| 2016-01-15 | 16.85 | 16.85 | 16.85 | 16.85 | +4.66% | 1 | 1,000 | 16,850 |
| 2016-01-14 | 16.1 | 16.1 | 16.1 | 16.1 | -0.92% | 1 | 1,000 | 16,100 |
| 2016-01-13 | 16.25 | 16.25 | 16.25 | 16.25 | +30.00% | 1 | 1,000 | 16,250 |
| 2016-01-05 | 17.1 | 12.5 | 17.1 | 12.5 | -27.33% | 3 | 3,000 | 46,650 |
| 2016-01-04 | 17.2 | 17.2 | 17.2 | 17.2 | 0.00% | 1 | 1,000 | 17,200 |