ТНС энерго Воронеж

VRSB

  349 ₽  -0.29% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ТНС энерго Воронеж
  5. История котировок
  6. 2021

История котировок VRSB

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30218.8215.4228214.4+0.47%57318,5204,088,816
2021-12-29223.4214.4230207.4-3.34%89831,1106,716,636
2021-12-28220221.8237219.6+1.46%74128,3406,437,864
2021-12-27222218.6243218-1.97%163074,85017,219,678
2021-12-24252223265221.4-11.86%4310179,67043,319,020
2021-12-23194.8253262192+32.88%8663390,51093,485,518
2021-12-22190190.4194.6190-0.83%1494,260815,384
2021-12-21193.2192201.4189-0.41%1734,510873,848
2021-12-20204.8192.8204.8186-4.93%3279,7401,876,306
2021-12-17204.4202.8204.6196-0.78%3018,3101,658,516
2021-12-16223.6204.4223.6201.2-4.13%55019,3804,043,062
2021-12-15226.2213.2226.2210-1.84%40813,1102,830,664
2021-12-14211217.2240205-3.38%70224,9205,333,600
2021-12-13223.6224.8243220.2+1.90%97830,1106,871,862
2021-12-10249220.6249216-7.31%125541,9409,399,378
2021-12-09272.2238297.8235-11.13%4500163,66040,927,166
2021-12-08208.6267.8269208+28.75%5927242,65057,722,990
2021-12-07179208235179+20.93%7765295,93063,652,564
2021-12-06222172228.8161.2-22.52%154854,62010,382,226
2021-12-03240.6222253219.6-7.58%74030,2207,023,222
2021-12-02258240.2258238.8-3.92%3158,7902,160,398
2021-12-01256250269244.8-4.51%61428,3607,189,416
2021-11-30270261.8290259.2-1.80%42216,4404,443,094
2021-11-29274.2266.6277.4257.2+0.08%46216,1904,339,620
2021-11-26277266.4277.2255-2.63%46213,7703,619,244
2021-11-25272.6273.6274.8264+2.24%57217,8004,783,040
2021-11-24272.2267.6278.8265-1.69%48118,6105,030,598
2021-11-23275.2272.2293.8266.4-2.79%109343,80012,151,596
2021-11-22285280304269+1.23%216873,69021,370,020
2021-11-19290.2276.6293.6261.2-3.69%124440,99011,185,298
2021-11-18292.8287.2297.6276.2-2.25%96825,6007,419,942
2021-11-17305.6293.8310289-2.97%146243,92013,054,902
2021-11-16341.8302.8341.8280.6-2.76%3861145,33045,432,314
2021-11-15311.4311.4311.4299.6+9.88%20313,0104,048,138
2021-11-12245283.4283.4241.8+9.84%59429,7408,256,012
2021-11-11276258282250-8.96%163050,64013,439,338
2021-11-10309283.4311.8279-5.53%214475,09021,701,618
2021-11-09324.2300344.6290.2-7.46%3898126,58038,870,378
2021-11-08340324.2359311.2-4.08%6235196,90066,758,800
2021-11-05301.8338367.6284+0.78%10828399,590138,818,076
2021-11-03333.6335.4335.4265+9.90%16625680,300210,879,646
2021-11-02303.4305.2305.2294+9.94%74744,30013,441,376
2021-11-01277.4277.6277.6260+9.90%71843,28011,931,876
2021-10-29221.2252.6252.6202+9.83%4358210,47047,983,616
2021-10-28382230384214.6-34.17%13395636,850180,710,466
2021-10-27349.4349.4349.4349.4+9.94%1478,8203,081,708
2021-10-26317.8317.8317.8300.2+9.89%12011,7403,718,972
2021-10-25270289.2289.2251+7.11%107654,33015,515,560
2021-10-22278.6270279.4210.4+6.22%9917433,060108,339,014
2021-10-21249254.2254.2239.6+9.95%37324,6006,236,468
2021-10-20229.2231.2231.2220+9.89%41433,9707,840,962
2021-10-19209210.4210.4196+9.93%58446,2309,700,824
2021-10-18184.6191.4191.4160.4+10.00%94452,1709,871,090
2021-10-15236.6174236.6155-19.22%10270440,06088,276,288
2021-10-14215.4215.4215.4210+9.90%75548,22010,371,536
2021-10-13187.4196196187.4+9.87%1896143,17027,984,418
2021-10-12129178.4178.4129+39.81%10450716,200116,769,924
2021-10-11105.8127.6135105.6+22.93%7322507,76063,888,300
2021-10-08108.6103.8138.2102+5.06%8898639,93081,844,356
2021-10-0770.898.898.870.2+39.94%4892538,48049,045,970
2021-10-0667.870.67167.4+2.92%2156,520453,060
2021-10-0568.468.67067.6+0.29%1828,170559,992
2021-10-0468.268.468.867.6+0.59%833,570243,694
2021-10-01686868.6680.00%553,630247,316
2021-09-3068.26869.468-0.58%1265,510377,486
2021-09-297068.47068-2.29%1158,860612,848
2021-09-2870.67070.870-0.85%945,480385,294
2021-09-277170.67269.8-0.28%1499,350660,496
2021-09-247170.871.469.8+1.14%19016,4001,156,706
2021-09-2370.2707369.2-1.41%33331,4102,211,596
2021-09-2268.8717468.8+2.01%39030,7102,177,330
2021-09-2174.669.676.468.2-6.70%89771,2805,039,068
2021-09-2067.674.694.866.4+9.71%4057441,86036,400,030
2021-09-1768.26868.467.8-0.29%3159040,122
2021-09-1668.468.268.468-0.29%271,630111,414
2021-09-1568.468.468.867.8-0.58%926,830464,974
2021-09-146968.869.868-0.29%1495,030344,570
2021-09-1368698067.6+0.88%86189,0606,410,318
2021-09-1068.468.468.667.80.00%371,36092,714
2021-09-096868.468.667.80.00%3563043,010
2021-09-0868.268.468.668+0.29%2375051,162
2021-09-076968.26968.2-1.16%822,760189,072
2021-09-0668.2696968+0.29%821,950133,580
2021-09-0368.268.86968+0.88%713,240222,330
2021-09-026968.26968-0.58%842,310157,934
2021-09-0168.868.66967.6-0.58%4883056,690
2021-08-3169.26969.268+0.29%3292062,916
2021-08-3068.668.86967.8-0.86%532,440167,048
2021-08-2768.869.469.868.8+1.17%553,330230,918
2021-08-266868.670.8680.00%1077,230501,370
2021-08-2568.268.668.667.8+1.48%292,520172,150
2021-08-2468.267.668.667.4-1.46%566,020409,534
2021-08-2368.268.66968+0.59%744,040276,408
2021-08-2068.868.268.866-1.16%35420,3601,367,944
2021-08-1971.46973.267.6-2.82%20821,2301,495,502
2021-08-1869.4717668.8+2.31%60369,2605,013,474
2021-08-177069.47069+0.29%3595065,910
2021-08-1669.869.270.269+0.29%3784058,604
2021-08-1369.66969.868.6-0.86%491,31090,456
2021-08-1268.669.669.868.4+0.58%321,17081,190
2021-08-1169.469.269.868.6-0.86%764,610320,172
2021-08-1069.669.87069.2-0.85%601,980137,404
2021-08-0970.470.470.669.2-0.28%442,910203,608
2021-08-0671.870.672.270-1.12%838,870631,046
2021-08-0572.871.473.669.2-1.11%21111,170793,696
2021-08-0469.672.273.469.6+1.98%1437,710553,570
2021-08-037170.871.869.2-0.28%904,610326,722
2021-08-0271.67172.468.6-0.28%23117,4001,215,190
2021-07-306971.27268.2+3.49%36922,1301,550,344
2021-07-2968.468.86968-0.29%411,27087,022
2021-07-2868.26969680.00%3579054,192
2021-07-2768.46969.267.8-0.86%592,500170,684
2021-07-2669.669.669.6680.00%962,710186,744
2021-07-236869.670.468+1.75%1424,740327,758
2021-07-2268.868.46967.6-0.87%3759040,382
2021-07-2169.66969.667.40.00%441,11076,344
2021-07-2068.86969.867.4+0.29%481,32090,770
2021-07-1966.668.86966.6+1.18%971,540105,028
2021-07-1668686867.20.00%2937025,082
2021-07-15686870.666.40.00%1265,800393,512
2021-07-1467.8686866.80.00%311,47098,754
2021-07-1367.4686866.4+1.19%401,25084,248
2021-07-1266.667.267.266.6-0.30%3794062,948
2021-07-0966.867.467.466.2+0.90%3093062,276
2021-07-086766.86766.2-0.60%441,49099,090
2021-07-0767.467.267.466.8-0.59%502,120142,080
2021-07-066867.66867.4-1.46%412,460166,550
2021-07-0568.868.669.467.6+0.29%673,370230,452
2021-07-0268.268.469.267.6+0.88%451,540105,246
2021-07-016867.868.267.4-0.59%2276051,456
2021-06-3068.468.268.867.4-0.58%291,37093,056
2021-06-2968.868.669.468.4-0.29%3596066,316
2021-06-2867.868.869.467.8+1.47%594,070279,674
2021-06-2567.867.868.867.80.00%311,31089,430
2021-06-2468.467.868.467.4-0.88%231,11075,200
2021-06-2369.268.469.468-1.44%543,750257,408
2021-06-2268.269.469.667.8+1.46%551,500103,186
2021-06-2168.868.46968-0.58%4499067,622
2021-06-186968.869.668-0.86%652,280156,396
2021-06-1769.269.469.668.60.00%831,570108,484
2021-06-1668.669.47167.8+0.29%1306,390442,466
2021-06-1569.469.27068.6-0.57%982,120146,880
2021-06-1468.469.67068.2+0.58%1022,590178,864
2021-06-116969.27068+0.29%2307,960547,184
2021-06-1067.2697467+2.37%81043,3003,034,176
2021-06-0967.467.467.466.6+0.30%471,35090,274
2021-06-086767.269.866.6-0.59%15210,540711,232
2021-06-076767.669.867+0.30%1166,600446,708
2021-06-046767.467.466.60.00%561,780119,382
2021-06-036767.467.667-0.30%651,12075,368
2021-06-0267.267.667.666.6+0.30%894,380293,196
2021-06-0167.867.46867.2-0.59%511,19080,416
2021-05-3167.267.868.266.80.00%822,070139,944
2021-05-2867.867.867.8670.00%602,340158,256
2021-05-276867.868670.00%571,17079,086
2021-05-266767.867.866.6+0.59%461,710115,644
2021-05-2567.467.467.666.60.00%933,950264,774
2021-05-2467.867.467.867-0.30%452,350158,244
2021-05-216867.668.266.8-0.29%934,300290,856
2021-05-2067.667.869.667.20.00%914,560309,268
2021-05-1968.867.868.866.4-0.29%842,390160,988
2021-05-1868.2686966.2-2.02%23112,040815,376
2021-05-1768.469.471.867.6+1.46%21216,4701,149,732
2021-05-1468.268.468.667.6-0.29%672,110143,954
2021-05-1367.868.670.666.8+0.88%1343,970271,500
2021-05-1267.4686866.4+2.10%841,640110,242
2021-05-1167.266.667.866.6-1.19%421,650110,702
2021-05-1067.867.467.8670.00%3358039,120
2021-05-076867.468670.00%2448032,340
2021-05-066867.46867-0.59%2883056,124
2021-05-0567.467.868.4670.00%2999066,802
2021-05-0467.467.868.467.2-0.29%3145030,484
2021-04-3067.66868.867.2+0.89%642,960201,328
2021-04-296967.46966.2-1.46%674,540305,064
2021-04-286968.46967.40.00%491,920130,922
2021-04-2766.868.470.866.4+2.09%2118,860606,574
2021-04-2666.2676766+0.90%611,31087,212
2021-04-2366.666.466.866-0.30%3594062,368
2021-04-2266.466.66766-0.60%481,570104,400
2021-04-2166676766+1.52%561,770117,828
2021-04-2066.26666.866-1.20%722,470163,568
2021-04-1966.266.867.666.2+0.30%752,600173,338
2021-04-1666.466.66766-0.60%711,890125,626
2021-04-1566.6676766.20.00%531,930128,708
2021-04-1467.66767.666.20.00%681,720114,996
2021-04-1368.46768.466.4+0.90%911,940130,004
2021-04-1268.466.468.466.4-0.90%992,460164,698
2021-04-0968676866.6+0.30%811,16077,868
2021-04-0866.466.867.666.2-0.30%1023,160211,308
2021-04-07676767.265.8+0.60%1093,940263,156
2021-04-0666.466.666.8660.00%1092,640175,128
2021-04-0566.866.668.665.4-0.30%1895,080339,912
2021-04-0264.866.866.864.8+2.14%1763,360221,292
2021-04-0165.265.465.464.8+0.62%1652,310150,374
2021-03-3165.46565.864.6+0.31%3674,880317,842
2021-03-306564.865.664.8-0.61%2294,090266,130
2021-03-2965.465.265.463-0.31%3615,360347,422
2021-03-2666.265.466.265.2-1.21%1803,380221,570
2021-03-2566.866.266.865.60.00%1332,790184,538
2021-03-2467.266.267.265.4-0.90%1957,440492,064
2021-03-2367.266.87066.4-0.30%65333,0302,241,008
2021-03-2266.66767.266.40.00%2044,620308,316
2021-03-1967.26767.266.4-0.30%1262,110141,036
2021-03-1866.467.267.266.4+0.90%1723,750250,748
2021-03-1766.666.667.266.4-0.60%2084,250283,436
2021-03-1667.26767.866.40.00%2454,140277,772
2021-03-1566.66767.466.6-0.30%2354,650311,768
2021-03-1267.267.267.866.4-0.30%1665,830390,422
2021-03-116767.467.666.4+0.30%1724,810321,882
2021-03-1067.267.267.666.6-0.59%1282,970199,344
2021-03-0967.667.667.866.80.00%1862,430163,494
2021-03-0567.467.66866.8+0.30%1864,560306,602
2021-03-0467.667.46866.8-0.30%1824,170280,762
2021-03-0368.467.668.467-0.59%1908,040542,648
2021-03-0267.86869.867+0.59%2698,820602,800
2021-03-0167.267.66865-0.59%1775,370358,694
2021-02-26696869.267-2.02%688,900604,440
2021-02-257169.47169-1.70%324,600322,600
2021-02-2469.470.670.869+0.86%709,200643,780
2021-02-2271.47075.869-3.58%25241,3002,927,420
2021-02-2068.272.689.867.4+8.36%1514300,90023,205,700
2021-02-1968.26787.867-3.18%42177,6005,692,640
2021-02-1867.869.27167.8+0.58%428,000553,640
2021-02-1768.268.871.267.8+0.29%587,800538,640
2021-02-1668.868.669670.00%333,800259,260
2021-02-1566.668.668.666.6+0.59%213,400231,960
2021-02-1267.468.268.666.8+0.29%385,700383,780
2021-02-1168.66868.667.2+0.29%222,800189,680
2021-02-1068.267.868.867.2-0.29%173,400230,920
2021-02-0969.66869.667.4-2.02%487,200490,820
2021-02-0869.469.469.668.8-0.57%273,600249,200
2021-02-057069.87069.4+0.58%182,500174,080
2021-02-046969.47068.8-0.86%286,500450,080
2021-02-0368.87073.268.8+0.29%172,200153,680
2021-02-0269.869.870.868.8+0.58%295,900410,200
2021-02-0171.469.471.468.6-1.70%396,400443,680
2021-01-2970.470.675.869.8-1.12%9017,1001,230,460
2021-01-2872.671.472.670.4+0.56%142,200156,500
2021-01-27717172.670.4-1.39%112,200156,560
2021-01-2671.87272.271+0.56%183,500251,340
2021-01-2570.471.671.670+2.29%182,100149,060
2021-01-2269.67071.269.4-1.69%244,500315,560
2021-01-2172.671.272.669.4-1.11%7311,900841,660
2021-01-2073.87278710.00%38973,9005,429,920
2021-01-1967.4727367.4+3.45%14531,1002,196,480
2021-01-1870.869.670.868.80.00%134,400304,440
2021-01-1570.669.670.668.8-1.14%305,100354,360
2021-01-1468.670.470.668.6+1.73%6719,7001,372,880
2021-01-1370.869.270.867.6+0.87%325,300363,700
2021-01-1268.268.671.467.4+0.59%13924,8001,727,240
2021-01-1166.268.268.666+2.10%488,100544,200
2021-01-0866.266.866.865.60.00%253,400225,780
2021-01-0666.666.866.866+0.30%152,100139,440
2021-01-056666.66766+0.30%253,800252,900
2021-01-0466.866.467660.00%406,700444,620

Архив котировок акции VRSB по годам

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