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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 21 | 21 | 24.6 | 21 | +8.25% | 4 | 500 | 10,860 |
| 2018-12-28 | 24 | 19.4 | 24 | 17.6 | +2.11% | 6 | 800 | 17,040 |
| 2018-12-24 | 18.2 | 19 | 19 | 18.2 | -6.86% | 3 | 300 | 5,620 |
| 2018-12-19 | 20.4 | 20.4 | 20.4 | 20.4 | -0.97% | 1 | 200 | 4,080 |
| 2018-12-14 | 19.4 | 20.6 | 20.6 | 19.4 | +7.29% | 3 | 300 | 6,000 |
| 2018-12-07 | 21 | 19.2 | 21 | 19.2 | -9.43% | 2 | 200 | 4,020 |
| 2018-12-05 | 21.2 | 21.2 | 21.2 | 21 | -7.02% | 4 | 500 | 10,560 |
| 2018-11-20 | 22.8 | 22.8 | 22.8 | 22.8 | -0.87% | 1 | 100 | 2,280 |
| 2018-10-31 | 22 | 23 | 23 | 22 | +4.55% | 7 | 1,100 | 24,580 |
| 2018-10-26 | 21.8 | 22 | 22 | 21.8 | +4.76% | 2 | 500 | 10,980 |
| 2018-10-17 | 21 | 21 | 21 | 21 | -3.67% | 2 | 400 | 8,400 |
| 2018-10-16 | 21 | 21.8 | 21.8 | 21 | +4.81% | 3 | 600 | 12,680 |
| 2018-10-11 | 20.6 | 20.8 | 20.8 | 20.6 | +0.97% | 5 | 1,400 | 28,960 |
| 2018-10-10 | 20.6 | 20.6 | 20.6 | 20.6 | 0.00% | 1 | 100 | 2,060 |
| 2018-10-09 | 20.6 | 20.6 | 20.6 | 20.6 | 0.00% | 4 | 1,100 | 22,660 |
| 2018-10-05 | 20.6 | 20.6 | 20.6 | 20.6 | 0.00% | 2 | 200 | 4,120 |
| 2018-10-04 | 20.6 | 20.6 | 20.6 | 20.6 | -1.90% | 1 | 200 | 4,120 |
| 2018-10-03 | 20.6 | 21 | 21 | 20.6 | +6.06% | 8 | 2,900 | 60,220 |
| 2018-09-27 | 20.6 | 19.8 | 20.6 | 19.8 | -3.88% | 6 | 1,500 | 30,100 |
| 2018-09-25 | 20.6 | 20.6 | 20.6 | 20.6 | 0.00% | 1 | 200 | 4,120 |
| 2018-09-21 | 20.6 | 20.6 | 20.6 | 20.6 | +4.04% | 1 | 100 | 2,060 |
| 2018-09-14 | 19.8 | 19.8 | 19.8 | 19.8 | 0.00% | 2 | 200 | 3,960 |
| 2018-09-12 | 21.6 | 19.8 | 21.6 | 19.8 | -3.88% | 5 | 700 | 14,260 |
| 2018-08-30 | 20.6 | 20.6 | 20.6 | 20.6 | +1.98% | 1 | 600 | 12,360 |
| 2018-08-29 | 20.2 | 20.2 | 20.2 | 20.2 | +2.02% | 1 | 100 | 2,020 |
| 2018-08-28 | 19.8 | 19.8 | 19.8 | 19.8 | 0.00% | 1 | 500 | 9,900 |
| 2018-08-17 | 20 | 19.8 | 20 | 19.8 | -1.00% | 2 | 300 | 5,980 |
| 2018-08-13 | 20 | 20 | 20 | 20 | +1.01% | 6 | 2,900 | 58,000 |
| 2018-08-10 | 19.8 | 19.8 | 19.8 | 19.8 | -3.88% | 1 | 100 | 1,980 |
| 2018-08-07 | 20.6 | 20.6 | 20.6 | 20.6 | +7.29% | 5 | 500 | 10,300 |
| 2018-08-02 | 19.2 | 19.2 | 19.2 | 19.2 | +1.05% | 1 | 100 | 1,920 |
| 2018-07-31 | 17.7 | 19 | 19 | 17.7 | -2.56% | 3 | 300 | 5,440 |
| 2018-07-05 | 19.5 | 19.5 | 19.5 | 19.5 | -2.26% | 1 | 100 | 1,950 |
| 2018-07-03 | 19.95 | 19.95 | 19.95 | 19.95 | +1.27% | 1 | 600 | 11,970 |
| 2018-06-28 | 19.7 | 19.7 | 19.7 | 19.7 | +3.41% | 1 | 700 | 13,790 |
| 2018-06-25 | 19.2 | 19.05 | 19.2 | 19.05 | -4.03% | 4 | 1,500 | 28,650 |
| 2018-06-22 | 19.5 | 19.85 | 19.85 | 19.5 | -3.17% | 4 | 900 | 17,760 |
| 2018-06-19 | 20.5 | 20.5 | 20.5 | 20.5 | -3.98% | 4 | 400 | 8,200 |
| 2018-06-15 | 20.55 | 21.35 | 22 | 19 | -4.69% | 6 | 800 | 16,675 |
| 2018-06-14 | 20.8 | 22.4 | 22.5 | 20.8 | +9.27% | 22 | 7,500 | 165,510 |
| 2018-06-13 | 20.4 | 20.5 | 20.55 | 20.4 | +2.50% | 11 | 1,400 | 28,695 |
| 2018-06-09 | 19.8 | 20 | 20.4 | 19.8 | +3.09% | 7 | 1,200 | 24,015 |
| 2018-06-05 | 19.4 | 19.4 | 19.4 | 19.4 | -0.51% | 1 | 200 | 3,880 |
| 2018-05-14 | 18.9 | 19.5 | 19.5 | 18.9 | 0.00% | 2 | 900 | 17,070 |
| 2018-05-11 | 19.6 | 19.5 | 19.6 | 19.5 | +2.90% | 2 | 200 | 3,910 |
| 2018-05-08 | 19 | 18.95 | 19 | 18.95 | -3.07% | 11 | 17,700 | 335,425 |
| 2018-05-07 | 21.1 | 19.55 | 21.15 | 19.25 | -4.40% | 12 | 2,700 | 53,040 |
| 2018-05-04 | 19 | 20.45 | 20.45 | 19 | -0.24% | 3 | 1,200 | 24,350 |
| 2018-04-28 | 21.15 | 20.5 | 21.3 | 19.5 | +5.67% | 16 | 5,400 | 106,790 |
| 2018-04-27 | 19.4 | 19.4 | 19.4 | 19.4 | -1.27% | 11 | 2,100 | 40,740 |
| 2018-04-24 | 19.75 | 19.65 | 19.75 | 19.5 | -3.20% | 15 | 3,900 | 76,635 |
| 2018-04-17 | 21.9 | 20.3 | 21.9 | 19.95 | +0.74% | 9 | 2,700 | 54,965 |
| 2018-04-13 | 20.15 | 20.15 | 20.15 | 20.15 | +0.25% | 1 | 100 | 2,015 |
| 2018-04-11 | 20.55 | 20.1 | 20.75 | 20.1 | -12.42% | 13 | 3,000 | 61,405 |
| 2018-04-10 | 23.05 | 22.95 | 24.9 | 20.15 | -2.34% | 20 | 3,900 | 82,430 |
| 2018-04-06 | 23.05 | 23.5 | 24.85 | 23.05 | -6.00% | 5 | 500 | 11,990 |
| 2018-04-02 | 28 | 25 | 28 | 24 | -9.09% | 13 | 2,000 | 49,910 |
| 2018-03-30 | 25.8 | 27.5 | 28.8 | 25.75 | +1.85% | 9 | 900 | 24,335 |
| 2018-03-29 | 28.5 | 27 | 34.95 | 27 | +8.00% | 36 | 7,400 | 240,685 |
| 2018-03-28 | 26 | 25 | 29.3 | 24.4 | +8.70% | 37 | 21,700 | 595,320 |
| 2018-03-27 | 19.6 | 23 | 26.5 | 19.5 | +21.05% | 88 | 26,500 | 613,175 |
| 2018-03-23 | 17.95 | 19 | 20 | 17.95 | +4.68% | 15 | 1,700 | 32,390 |
| 2018-03-22 | 18.7 | 18.15 | 18.7 | 18.15 | -4.97% | 5 | 2,400 | 43,805 |
| 2018-03-21 | 19.65 | 19.1 | 19.65 | 19 | -5.21% | 14 | 2,700 | 52,030 |
| 2018-03-19 | 19.05 | 20.15 | 20.2 | 19.05 | +2.81% | 6 | 800 | 15,950 |
| 2018-03-06 | 20.2 | 19.6 | 20.2 | 19.6 | -6.67% | 5 | 500 | 9,980 |
| 2018-03-01 | 20.4 | 21 | 21 | 20.4 | +0.96% | 2 | 5,200 | 106,140 |
| 2018-02-26 | 20.85 | 20.8 | 20.85 | 20.8 | -2.80% | 4 | 2,300 | 47,850 |
| 2018-02-22 | 21.4 | 21.4 | 21.4 | 21.4 | -0.47% | 1 | 100 | 2,140 |
| 2018-02-13 | 20.4 | 21.5 | 21.5 | 20.4 | -4.44% | 2 | 200 | 4,190 |
| 2018-02-09 | 21 | 22.5 | 22.5 | 20.7 | +2.27% | 4 | 700 | 15,060 |
| 2018-02-08 | 22 | 22 | 22 | 22 | -2.65% | 4 | 400 | 8,800 |
| 2018-02-05 | 22.6 | 22.6 | 22.6 | 22.6 | -4.03% | 1 | 100 | 2,260 |
| 2018-02-02 | 22.65 | 23.55 | 23.55 | 22.65 | +1.51% | 2 | 400 | 9,240 |
| 2018-01-30 | 23.2 | 23.2 | 23.2 | 23.2 | -0.64% | 2 | 1,400 | 32,480 |
| 2018-01-26 | 23.8 | 23.35 | 23.8 | 23.35 | +1.52% | 3 | 500 | 11,855 |
| 2018-01-25 | 23.2 | 23 | 23.2 | 23 | -0.86% | 4 | 400 | 9,260 |
| 2018-01-24 | 23.2 | 23.2 | 23.2 | 23.2 | -4.53% | 1 | 100 | 2,320 |
| 2018-01-05 | 24.3 | 24.3 | 24.3 | 24.3 | 0.00% | 1 | 100 | 2,430 |