ТНС энерго Воронеж

VRSB

349 ₽ -0.29% ↓

История котировок VRSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	52.8	48.2	53.8	47.8	-1.63%	91	24,500	1,244,920
2019-12-27	45.6	49	50	45	+5.60%	36	11,000	520,460
2019-12-26	45.8	46.4	46.4	45.6	-0.85%	9	1,400	64,420
2019-12-25	47.2	46.8	47.2	45.4	+0.43%	16	3,300	152,640
2019-12-24	46.2	46.6	46.8	45.2	+0.87%	7	700	32,200
2019-12-23	47.2	46.2	47.2	45.6	-1.28%	6	1,100	50,740
2019-12-20	46	46.8	46.8	45.8	+2.63%	3	300	13,860
2019-12-19	45.2	45.6	46.8	45.2	-1.72%	9	2,300	105,220
2019-12-18	46	46.4	46.8	45.6	+0.87%	8	2,500	115,080
2019-12-17	47.2	46	47.2	46	-1.71%	6	600	27,840
2019-12-16	46	46.8	46.8	46	+1.30%	5	500	23,080
2019-12-13	45	46.2	46.2	44.8	-0.43%	5	600	27,280
2019-12-12	46	46.4	46.6	46	+0.43%	4	400	18,520
2019-12-11	45.4	46.2	46.2	45	-0.43%	4	800	36,740
2019-12-09	46.6	46.4	46.6	45.4	0.00%	11	1,300	59,760
2019-12-06	45.2	46.4	46.4	45.2	+2.20%	3	300	13,700
2019-12-05	45.4	45.4	45.4	45.4	0.00%	1	100	4,540
2019-12-04	45.4	45.4	45.4	45.2	+0.89%	3	300	13,600
2019-12-02	44.8	45	46.8	44.8	0.00%	15	3,700	168,040
2019-11-29	45	45	46.6	45	-3.43%	28	4,500	204,080
2019-11-28	45.6	46.6	47	45.6	-0.85%	5	900	41,420
2019-11-27	46.6	47	47.8	45.6	-1.67%	20	4,200	194,700
2019-11-26	46	47.8	49.4	44.8	+6.70%	82	16,700	793,300
2019-11-25	44.2	44.8	46	43.8	-2.18%	20	2,000	89,440
2019-11-22	44.2	45.8	46.2	42.8	+0.88%	49	8,300	369,840
2019-11-21	45.6	45.4	45.6	44	+0.44%	14	2,000	90,120
2019-11-20	44.8	45.2	45.8	43.8	-0.88%	15	2,000	89,240
2019-11-19	46	45.6	46	44.6	+0.44%	11	2,600	117,600
2019-11-18	46.2	45.4	46.2	44.6	-2.16%	12	1,500	67,680
2019-11-15	45	46.4	46.8	44.6	0.00%	31	3,900	176,520
2019-11-14	46.6	46.4	46.8	45.4	0.00%	12	1,800	83,180
2019-11-13	46.6	46.4	46.6	45	-0.85%	27	5,100	232,800
2019-11-12	47.4	46.8	47.4	46.4	-1.27%	22	5,300	247,760
2019-11-11	47	47.4	47.8	47	-1.66%	10	1,600	75,480
2019-11-08	48.2	48.2	48.2	47.4	-0.41%	13	1,600	76,700
2019-11-07	47	48.4	48.6	46.8	+1.68%	22	5,400	255,820
2019-11-06	47.8	47.6	47.8	47	0.00%	12	1,800	85,340
2019-11-05	47.6	47.6	47.6	47.6	0.00%	2	200	9,520
2019-11-01	47.8	47.6	47.8	47.2	-0.83%	6	900	42,640
2019-10-31	47.8	48	48	47.2	-0.41%	16	2,100	99,840
2019-10-30	47.6	48.2	48.4	47.4	-0.82%	19	3,900	187,220
2019-10-29	47.4	48.6	48.6	47.4	0.00%	15	3,400	164,540
2019-10-28	48	48.6	48.8	47.8	-0.41%	11	3,600	173,700
2019-10-25	48.2	48.8	49	46.2	0.00%	23	3,000	143,280
2019-10-24	48.6	48.8	49.4	48.2	-1.21%	22	5,100	247,560
2019-10-23	48.8	49.4	49.6	48.2	-0.80%	20	3,800	185,760
2019-10-22	48.6	49.8	49.8	48.4	+1.22%	26	4,600	226,140
2019-10-21	49.4	49.2	49.4	48.4	+0.41%	10	1,200	58,660
2019-10-18	49.6	49	49.8	48.2	-0.81%	37	7,200	350,540
2019-10-17	49.4	49.4	50	48.4	0.00%	27	4,800	236,700
2019-10-16	49.6	49.4	49.8	48.8	-0.40%	13	1,300	64,060
2019-10-15	50	49.6	50	48.6	-0.80%	23	3,500	172,040
2019-10-14	50.8	50	51.8	48.2	-3.85%	49	8,600	426,380
2019-10-11	51.6	52	52	51	-0.76%	23	4,100	211,460
2019-10-10	52.6	52.4	52.6	51.4	0.00%	20	3,000	155,740
2019-10-09	52.2	52.4	52.6	51.6	+0.38%	10	1,200	62,860
2019-10-08	52.2	52.2	52.4	51.2	-0.38%	15	2,100	108,740
2019-10-07	52.4	52.4	53.6	51.2	+0.77%	50	10,100	530,480
2019-10-04	51.2	52	54	50.8	0.00%	50	9,900	515,520
2019-10-03	50.8	52	55.4	49.2	+2.36%	208	36,600	1,923,540
2019-10-02	49.8	50.8	51.8	49.2	+2.42%	51	7,300	370,620
2019-10-01	48.8	49.6	49.6	48.6	+1.22%	45	13,300	650,860
2019-09-30	54.8	49	54.8	48.8	-8.24%	104	21,900	1,104,800
2019-09-27	59	53.4	59	52.6	-8.87%	114	22,900	1,279,680
2019-09-26	63.8	58.6	63.8	57.6	-7.86%	76	16,900	1,008,840
2019-09-25	65.4	63.6	65.4	62.4	-2.75%	31	4,600	291,980
2019-09-24	63.2	65.4	65.4	63.2	-0.61%	17	3,600	231,340
2019-09-23	65.6	65.8	66	65	+0.61%	18	3,200	209,620
2019-09-20	66.6	65.4	67	63.2	-2.97%	76	19,700	1,283,280
2019-09-19	70	67.4	70	66	-0.88%	47	11,000	749,940
2019-09-18	65.2	68	75.6	65.2	+4.94%	57	12,300	828,940
2019-09-17	66.4	64.8	66.6	64.8	-2.70%	15	6,100	402,600
2019-09-16	64.6	66.6	67	63.6	+1.22%	59	9,800	635,600
2019-09-13	66	65.8	67	64.8	-2.66%	55	9,100	596,200
2019-09-12	67.8	67.6	68.2	65	+1.50%	31	11,800	797,720
2019-09-11	65	66.6	67	64.4	+1.52%	65	10,300	677,920
2019-09-10	66	65.6	67.8	64.2	-0.91%	49	8,100	533,660
2019-09-09	67.8	66.2	68	64	-0.90%	94	20,300	1,346,620
2019-09-06	66.2	66.8	68	64.2	+0.60%	33	4,100	269,860
2019-09-05	64.8	66.4	66.4	64	+5.06%	47	9,200	597,980
2019-09-04	67	63.2	68.2	61.4	-3.95%	152	26,300	1,691,940
2019-09-03	61.6	65.8	68.6	60.8	+3.79%	176	42,500	2,750,700
2019-09-02	60	63.4	63.4	58.4	+8.93%	122	25,000	1,517,320
2019-08-30	56.4	58.2	60.2	55	+4.68%	184	31,300	1,816,700
2019-08-29	55	55.6	62	52	-2.46%	470	88,300	5,151,700
2019-08-28	88.8	57	89.2	55.6	-35.67%	744	137,300	8,805,280
2019-08-27	63.4	88.6	88.6	63.4	+39.75%	453	92,800	7,763,400
2019-08-26	45.8	63.4	63.4	44.8	+39.65%	331	70,100	4,013,720
2019-08-23	45.8	45.4	46	45.4	-0.44%	5	800	36,500
2019-08-22	46	45.6	47.4	44.4	+0.44%	69	11,500	524,160
2019-08-21	46	45.4	46.4	44.2	-0.87%	31	4,100	186,840
2019-08-20	46.4	45.8	47.8	44.8	-2.97%	93	22,100	1,016,180
2019-08-19	45.8	47.2	51	45.8	+2.61%	126	24,000	1,146,860
2019-08-16	45.6	46	46.2	45.4	-1.29%	28	5,100	233,080
2019-08-15	45.4	46.6	47.2	45.4	+1.30%	13	1,800	82,860
2019-08-14	47.2	46	47.4	45.4	-6.12%	80	12,600	582,800
2019-08-13	45.6	49	49.4	45.6	+7.93%	31	5,700	268,840
2019-08-12	46	45.4	48.6	45	-1.73%	33	5,100	234,240
2019-08-09	46.2	46.2	46.4	45.2	-0.86%	22	2,800	128,360
2019-08-08	47	46.6	47.8	46.4	-2.10%	42	5,500	257,800
2019-08-07	44	47.6	50	43	+6.25%	150	21,100	954,620
2019-08-06	42	44.8	54.8	42	+6.67%	379	81,400	3,841,420
2019-08-05	42	42	42	42	0.00%	3	300	12,600
2019-08-02	42.6	42	42.6	42	-3.67%	4	800	33,800
2019-08-01	43.2	43.6	43.8	42.6	+0.93%	8	1,500	64,640
2019-07-31	44.8	43.2	45	42.6	-2.26%	24	3,700	162,100
2019-07-30	42.6	44.2	45	41.4	+2.31%	79	16,200	699,140
2019-07-29	41.2	43.2	46.4	40.6	+5.88%	245	50,000	2,212,860
2019-07-26	44.2	40.8	44.4	39.4	-7.27%	65	15,100	643,240
2019-07-25	44.2	44	47	44	-2.22%	52	11,700	527,320
2019-07-24	47	45	47	44.2	0.00%	19	4,100	187,680
2019-07-23	46.8	45	47	44.8	-3.85%	57	14,000	633,320
2019-07-22	45.4	46.8	49	41.8	+4.46%	315	60,800	2,809,440
2019-07-19	45	44.8	48.8	43.6	-0.44%	160	29,200	1,338,160
2019-07-18	39.6	45	52.6	38.6	+15.98%	891	167,700	7,607,040
2019-07-17	37.8	38.8	42.8	37.2	+4.86%	168	28,800	1,136,480
2019-07-16	36.6	37	38.4	36.6	+0.54%	30	4,500	168,820
2019-07-15	37.4	36.8	38	36.6	+0.55%	39	4,600	172,600
2019-07-12	38	36.6	38.2	35.8	-1.61%	58	11,000	401,880
2019-07-11	38.8	37.2	39	37.2	-4.12%	65	8,600	325,080
2019-07-10	38.8	38.8	40.4	37	+1.04%	53	7,300	283,180
2019-07-09	39	38.4	39.6	38.4	-3.52%	27	4,100	158,880
2019-07-08	39	39.8	40.4	38	+3.11%	92	14,400	567,940
2019-07-05	39	38.6	39	38.4	-1.03%	14	2,200	84,840
2019-07-04	38.6	39	48.2	37.6	0.00%	596	110,800	4,603,200
2019-07-03	42	39	42	38	-6.25%	193	26,800	1,053,820
2019-07-02	50.2	41.6	62.4	40.4	-16.80%	1234	227,900	11,485,980
2019-07-01	37.2	50	50.2	37	+38.89%	518	80,300	3,943,580
2019-06-28	35.2	36	36	34.6	-3.74%	6	2,000	69,640
2019-06-26	37.2	37.4	37.4	37.2	+2.19%	2	200	7,460
2019-06-25	37	36.6	39.2	36.6	-7.58%	12	1,400	52,480
2019-06-21	36.2	39.6	39.6	36.2	+4.21%	2	200	7,580
2019-06-20	38.6	38	39	38	-3.06%	5	500	19,200
2019-06-19	39.2	39.2	39.2	39.2	0.00%	1	100	3,920
2019-06-18	38.8	39.2	40	38.8	-0.51%	20	2,300	90,980
2019-06-17	39.8	39.4	39.8	36	+1.55%	22	2,400	93,020
2019-06-14	38	38.8	40	37.8	0.00%	5	500	19,240
2019-06-13	39	38.8	39	38.8	+2.11%	2	300	11,680
2019-06-11	37.4	38	39.8	37.2	+2.70%	5	700	26,480
2019-06-07	36.6	37	37	36.4	0.00%	3	300	11,000
2019-06-06	37	37	38.4	37	-5.13%	14	1,400	52,960
2019-06-05	37.6	39	39	37.4	+5.98%	16	1,600	61,420
2019-06-04	36.6	36.8	37	36.6	+1.66%	5	600	22,080
2019-06-03	37	36.2	37	36.2	-3.21%	7	700	25,560
2019-05-31	38.4	37.4	38.4	36.4	-3.11%	17	2,200	81,720
2019-05-30	38.4	38.6	39.6	38.4	+0.52%	8	1,000	38,800
2019-05-29	39.8	38.4	39.8	36.2	-4.48%	25	3,500	132,500
2019-05-28	41.4	40.2	41.4	39.4	-5.19%	15	2,700	108,540
2019-05-27	43	42.4	43	41	+7.07%	16	2,000	83,640
2019-05-24	40	39.6	40	39.2	-2.46%	8	800	31,660
2019-05-23	40	40.6	41.8	38.2	-2.87%	10	1,500	60,500
2019-05-22	41.8	41.8	43.2	39.8	0.00%	24	2,800	117,400
2019-05-21	41.2	41.8	41.8	39.2	+2.45%	17	2,000	81,360
2019-05-20	38.2	40.8	41	38.2	+5.70%	47	5,400	216,460
2019-05-17	37.6	38.6	38.8	36.2	+7.22%	38	4,400	164,300
2019-05-16	37	36	37.2	36	-2.70%	29	3,600	131,740
2019-05-15	37	37	37	35	+2.78%	23	3,000	108,000
2019-05-14	37	36	38	36	-5.26%	20	2,700	98,800
2019-05-13	37.6	38	38.4	36	0.00%	8	800	30,040
2019-05-10	38.6	38	38.6	37.8	-2.56%	7	900	34,220
2019-05-08	39.4	39	39.4	38.4	+1.56%	11	1,200	46,760
2019-05-07	39.2	38.4	39.2	38.4	-0.52%	10	1,000	38,820
2019-05-06	40.2	38.6	40.2	38	-5.39%	38	5,000	194,120
2019-05-03	47	40.8	49.2	40	-9.73%	156	21,900	938,080
2019-05-02	37.4	45.2	47.6	37.4	+13.57%	113	16,500	714,420
2019-04-30	37.8	39.8	39.8	37.8	+2.05%	9	900	35,020
2019-04-29	38.8	39	39	36.8	+1.04%	37	3,900	147,760
2019-04-26	36	38.6	48.6	33.8	+4.32%	372	73,000	2,953,200
2019-04-25	37.4	37	37.4	35.8	-2.12%	31	4,200	152,860
2019-04-24	39.4	37.8	39.4	35	-4.06%	216	28,100	1,039,220
2019-04-23	38.8	39.4	52.8	35.6	-1.50%	635	128,000	5,175,360
2019-04-22	32	40	40.8	31.2	+21.95%	234	47,100	1,723,600
2019-04-19	33	32.8	33.2	31.4	-2.38%	43	6,900	222,060
2019-04-18	34.6	33.6	34.6	33.2	-1.75%	17	3,300	110,620
2019-04-17	33.8	34.2	36	32.6	+3.64%	143	28,600	976,460
2019-04-16	35.8	33	41	31.8	-5.71%	527	97,800	3,575,360
2019-04-15	34.8	35	38.6	30.4	-0.57%	158	27,100	929,460
2019-04-12	38.6	35.2	43	34.2	-2.22%	275	40,400	1,577,580
2019-04-11	40	36	53.8	35	-7.69%	426	107,000	4,374,480
2019-04-10	35.8	39	45.6	33.8	+19.63%	373	71,200	2,852,580
2019-04-09	33.2	32.6	46	26.4	-1.21%	863	184,800	7,081,400
2019-04-08	23.6	33	33	23.6	+39.83%	525	108,600	3,406,800
2019-04-05	23	23.6	23.6	23	+0.85%	5	600	13,960
2019-04-04	24	23.4	24	22.6	-2.50%	17	2,600	59,940
2019-04-03	24.2	24	24.8	24	-2.44%	12	1,400	33,880
2019-04-02	25.4	24.6	26	24.6	+3.36%	12	2,000	50,680
2019-04-01	24.8	23.8	27	23.4	+0.85%	37	4,400	111,200
2019-03-29	24.6	23.6	26.6	23	+0.85%	67	13,700	342,580
2019-03-28	21.8	23.4	28.8	21.8	+7.34%	227	37,000	942,360
2019-03-27	22.8	21.8	23	21.8	-6.84%	24	5,500	123,340
2019-03-26	23.6	23.4	24.6	22.8	-4.10%	20	4,200	97,080
2019-03-25	28.8	24.4	28.8	23.2	-8.27%	113	21,200	520,420
2019-03-22	22.4	26.6	28	22.4	+26.67%	175	33,900	859,140
2019-03-21	21.4	21	21.4	21	-4.55%	4	2,000	42,060
2019-03-20	22.2	22	22.2	22	+4.76%	3	300	6,620
2019-03-19	21	21	21	21	0.00%	1	100	2,100
2019-03-15	22.6	21	26.4	21	0.00%	34	8,500	197,360
2019-03-11	22.6	21	22.6	21	-0.94%	2	200	4,360
2019-03-07	21.2	21.2	21.2	21.2	0.00%	1	300	6,360
2019-03-06	20.4	21.2	22.8	20.4	+0.95%	4	500	10,980
2019-03-05	21	21	21	21	-4.55%	1	100	2,100
2019-03-04	20.6	22	22.8	20.6	+6.80%	5	700	15,360
2019-02-27	20.6	20.6	20.6	20.6	-1.90%	1	100	2,060
2019-02-26	22.4	21	22.4	20	-7.08%	5	500	10,760
2019-02-20	22.8	22.6	22.8	20.6	+5.61%	4	500	10,900
2019-02-14	24.8	21.4	24.8	19.8	-1.83%	7	800	17,680
2019-02-11	21.8	21.8	22	21.8	-5.22%	4	400	8,760
2019-02-08	23	23	23	23	+9.52%	1	100	2,300
2019-02-07	28.2	21	28.2	21	-8.70%	7	1,600	35,280
2019-02-06	23.8	23	24.6	22	+9.52%	40	5,800	134,060
2019-02-04	21	21	21	21	0.00%	1	100	2,100
2019-01-18	21	21	21	21	0.00%	1	100	2,100

Архив котировок акции VRSB по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014