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)
2022-12-30	139.8	138.6	166.6	138	+0.73%	5081	383,940	57,732,380
2022-12-29	137	137.6	149.4	137	+0.29%	937	57,240	8,067,878
2022-12-28	142.8	137.2	142.8	137.2	-3.24%	349	14,250	1,987,560
2022-12-27	150	141.8	150	138.6	-3.27%	807	42,180	5,991,816
2022-12-26	146.6	146.6	165	136.2	+2.09%	2400	163,710	24,322,628
2022-12-23	140	143.6	188.8	139.2	+4.06%	8891	650,410	110,234,452
2022-12-22	139	138	139.2	132	+2.99%	245	14,130	1,897,542
2022-12-21	136.4	134	138.4	131.6	-1.62%	360	18,190	2,437,964
2022-12-20	128.6	136.2	157.2	128.6	+4.45%	2601	189,150	27,400,944
2022-12-19	134	130.4	138.8	129.2	-1.36%	229	9,760	1,297,162
2022-12-16	129.6	132.2	138	128.4	+0.76%	558	28,720	3,829,978
2022-12-15	128.6	131.2	132.4	128.2	+2.02%	194	11,800	1,531,694
2022-12-14	130	128.6	130	128.6	-0.62%	71	1,890	244,044
2022-12-13	129.6	129.4	129.8	128.4	-0.15%	80	1,890	243,782
2022-12-12	131.4	129.6	131.4	128.2	+0.93%	165	6,220	807,876
2022-12-09	129.8	128.4	141	128	-1.23%	503	33,020	4,367,184
2022-12-08	128.8	130	130	128.8	0.00%	59	1,740	225,042
2022-12-07	128.4	130	131.4	128	-0.15%	64	2,580	335,004
2022-12-06	132.2	130.2	133	128	-0.15%	115	5,160	674,872
2022-12-05	130.4	130.4	131.6	130.2	-0.91%	105	3,380	442,072
2022-12-02	132.8	131.6	132.8	131.2	-0.15%	39	1,400	184,370
2022-12-01	134	131.8	134	130.2	-1.05%	143	6,080	803,432
2022-11-30	133.4	133.2	145.2	131.8	+0.76%	626	36,720	5,002,910
2022-11-29	130	132.2	136	130	+1.69%	254	13,540	1,794,738
2022-11-28	132	130	133.6	127	-0.61%	185	7,060	915,470
2022-11-25	129.6	130.8	132	129	+0.77%	134	3,560	464,006
2022-11-24	129.2	129.8	132	128.8	+0.15%	105	2,630	342,646
2022-11-23	129.2	129.6	136.4	128.4	+1.09%	355	14,600	1,933,824
2022-11-22	129.2	128.2	130.2	127.2	+0.47%	80	2,210	284,936
2022-11-21	130.4	127.6	130.6	124.2	-2.30%	235	7,630	971,796
2022-11-18	130	130.6	130.6	130	+0.15%	16	400	52,102
2022-11-17	130.4	130.4	131	130.4	0.00%	38	930	121,456
2022-11-16	131.2	130.4	131.6	130	-0.91%	79	4,390	572,194
2022-11-15	132.6	131.6	132.6	130	+0.15%	72	2,040	267,984
2022-11-14	129.2	131.4	132.2	129.2	+0.31%	63	2,780	365,304
2022-11-11	131.6	131	131.8	130.2	-0.15%	56	1,970	258,450
2022-11-10	130	131.2	132	129.6	+0.46%	96	4,360	570,470
2022-11-09	131.6	130.6	131.8	130.6	-0.31%	46	1,780	233,636
2022-11-08	131.2	131	132	130	-0.46%	72	2,770	361,942
2022-11-07	134.2	131.6	134.2	129.8	+0.77%	83	2,410	317,770
2022-11-03	130.6	130.6	133.2	130.4	-1.06%	90	5,350	703,584
2022-11-02	132.2	132	135.2	130	-0.60%	169	12,670	1,676,864
2022-11-01	130	132.8	135.6	129.4	+2.15%	199	8,990	1,181,320
2022-10-31	132.2	130	132.8	128.6	-1.66%	171	5,830	761,962
2022-10-28	129	132.2	146	129	+5.59%	1157	59,170	8,070,276
2022-10-27	124.4	125.2	127.2	123	+1.13%	235	12,000	1,504,496
2022-10-26	123.2	123.8	124.2	122.6	+0.16%	64	1,450	179,230
2022-10-25	123	123.6	126	121.4	+0.65%	141	4,320	532,862
2022-10-24	123	122.8	123.6	121	+0.66%	66	1,840	223,950
2022-10-21	122.2	122	126.2	121	-0.81%	172	6,100	751,640
2022-10-20	124.6	123	124.6	122	+0.82%	58	1,650	203,328
2022-10-19	123	122	123	121	-0.97%	65	2,780	337,862
2022-10-18	124.8	123.2	124.8	122.2	-0.65%	40	1,070	132,266
2022-10-17	125	124	126.8	123.4	+1.31%	69	2,440	303,806
2022-10-14	122.2	122.4	125.8	120.2	-1.29%	76	1,990	243,614
2022-10-13	125.8	124	126	123	+0.16%	72	1,550	193,086
2022-10-12	121	123.8	135	121	+4.03%	440	25,310	3,239,294
2022-10-11	119.4	119	121.8	117.4	+1.36%	98	3,180	379,224
2022-10-10	115	117.4	119.8	112.4	-0.34%	57	2,060	238,958
2022-10-07	123.6	117.8	123.6	115	-2.48%	94	2,550	297,982
2022-10-06	121	120.8	123.6	117.2	+1.17%	117	4,880	592,812
2022-10-05	121.8	119.4	122.8	115.4	-1.65%	192	5,650	668,420
2022-10-04	127	121.4	127	121.4	-2.72%	78	3,320	412,154
2022-10-03	122.6	124.8	128.8	118.6	+5.58%	194	8,040	985,976
2022-09-30	120	118.2	121	109	-3.43%	227	13,480	1,577,270
2022-09-29	130.2	122.4	130.4	120	-3.16%	113	5,280	651,708
2022-09-28	127.2	126.4	135.8	123.2	+1.94%	174	9,830	1,264,416
2022-09-27	121.4	124	144.6	116.6	+6.90%	707	41,670	5,561,988
2022-09-26	133.8	116	140.2	108	-13.30%	365	14,360	1,686,036
2022-09-23	143.8	133.8	143.8	129.8	-7.47%	109	4,110	567,552
2022-09-22	138.6	144.6	147.4	138.6	+3.43%	81	3,640	522,672
2022-09-21	148	139.8	148	120	-5.54%	227	9,110	1,257,724
2022-09-20	159.4	148	159.6	148	-4.52%	370	24,290	3,713,064
2022-09-19	156.6	155	163.2	152.6	-1.40%	269	17,000	2,661,926
2022-09-16	159	157.2	169	155.2	+0.51%	1315	86,880	14,050,692
2022-09-15	155.8	156.4	160	154.6	+1.03%	366	21,150	3,324,014
2022-09-14	154	154.8	158	151.4	+1.57%	477	25,490	3,943,626
2022-09-13	150	152.4	159.8	150	+1.60%	574	29,880	4,613,530
2022-09-12	148.8	150	162.6	148.6	+0.81%	763	41,850	6,484,576
2022-09-09	148.6	148.8	150.6	148.6	-0.13%	47	1,350	201,884
2022-09-08	150.4	149	151.2	149	-0.80%	66	2,680	401,830
2022-09-07	148.8	150.2	151	148.8	+0.40%	59	2,190	328,242
2022-09-06	149.8	149.6	152.8	148.2	0.00%	118	3,970	594,782
2022-09-05	149	149.6	150.8	148.8	+0.94%	68	2,390	357,144
2022-09-02	147.4	148.2	149.8	147.4	-0.27%	85	3,520	522,646
2022-09-01	149.2	148.6	150.8	147.6	-0.40%	125	4,470	665,178
2022-08-31	148.8	149.2	149.8	145.2	-0.53%	55	1,640	243,244
2022-08-30	148.6	150	155.4	148	+0.94%	290	12,750	1,934,398
2022-08-29	147.4	148.6	149.4	147.2	0.00%	70	2,160	321,384
2022-08-26	147	148.6	149	146.8	+0.27%	56	1,560	231,514
2022-08-25	150.4	148.2	151	148.2	0.00%	85	3,730	558,806
2022-08-24	149.2	148.2	149.8	147	+0.14%	66	1,910	283,834
2022-08-23	151	148	151	143.6	-1.20%	164	6,320	937,632
2022-08-22	148.8	149.8	150	147.8	+1.08%	68	2,230	333,104
2022-08-19	147.8	148.2	148.8	147	-0.27%	77	2,420	358,236
2022-08-18	147.4	148.6	150.2	147.4	+0.81%	83	2,610	388,436
2022-08-17	150	147.4	150.2	147.2	0.00%	86	4,580	678,274
2022-08-16	149	147.4	149.2	147.4	-0.41%	54	1,340	198,618
2022-08-15	147.4	148	149.4	146.8	+0.14%	66	3,560	524,068
2022-08-12	149.8	147.8	149.8	147.4	-1.34%	47	1,340	199,218
2022-08-11	149.6	149.8	150	147.2	+0.81%	60	1,970	292,938
2022-08-10	147.6	148.6	150.2	143.4	-0.80%	103	3,710	546,028
2022-08-09	149.6	149.8	150.6	147.4	+0.27%	24	350	52,192
2022-08-08	146.2	149.4	152	146.2	+1.49%	55	1,150	172,528
2022-08-05	150.2	147.2	150.6	146	-1.87%	95	2,750	405,466
2022-08-04	152.4	150	152.6	150	-0.40%	82	4,990	751,164
2022-08-03	154.4	150.6	154.4	150.2	-0.66%	53	2,060	311,244
2022-08-02	154.8	151.6	154.8	151.4	-0.92%	93	3,490	534,186
2022-08-01	152.6	153	156	151.8	+1.06%	115	4,770	732,168
2022-07-29	151.8	151.4	159.2	151.4	+0.26%	369	18,180	2,817,304
2022-07-28	152	151	152.2	151	-0.53%	42	1,460	221,262
2022-07-27	152	151.8	153.4	150.6	+0.13%	66	2,740	414,660
2022-07-26	150.2	151.6	151.6	150.2	+0.13%	69	2,340	352,916
2022-07-25	150	151.4	152	150	-0.39%	102	9,250	1,395,718
2022-07-22	150.6	152	153	150.6	+0.40%	51	1,590	241,374
2022-07-21	151.6	151.4	153.4	150.4	-0.53%	57	1,370	207,640
2022-07-20	154	152.2	154	150.2	+0.66%	83	3,380	511,006
2022-07-19	152.2	151.2	153.8	150.2	0.00%	88	3,930	595,212
2022-07-18	150.4	151.2	155	150.2	+0.93%	157	7,900	1,206,730
2022-07-15	150.2	149.8	150.4	145.6	-0.79%	315	14,930	2,209,590
2022-07-14	154.4	151	157.6	150	-2.83%	309	14,630	2,240,504
2022-07-13	156	155.4	161.6	154.4	-6.83%	653	34,480	5,411,496
2022-07-12	173	166.8	178.6	164	-6.19%	749	34,870	5,904,912
2022-07-11	167.6	177.8	179.6	166	+7.11%	1312	70,800	12,414,566
2022-07-08	170.4	166	173	163	+0.61%	622	24,990	4,221,722
2022-07-07	165.8	165	167	163.4	+0.36%	172	8,700	1,437,164
2022-07-06	164.4	164.4	166.8	164.4	+0.86%	141	9,910	1,638,488
2022-07-05	163.4	163	166.2	162.2	-0.61%	259	10,390	1,707,410
2022-07-04	164	164	166.2	162.2	+0.74%	224	9,120	1,496,424
2022-07-01	164.2	162.8	165.6	162	+0.62%	266	10,830	1,771,218
2022-06-30	164	161.8	167.6	156.6	-2.06%	297	12,630	2,041,330
2022-06-29	161.8	165.2	169	161.6	+1.35%	351	16,570	2,733,094
2022-06-28	161	163	163	160	+0.49%	140	5,890	949,862
2022-06-27	166	162.2	166	161	-0.37%	98	5,150	833,600
2022-06-24	160.2	162.8	163.8	160.2	+0.25%	58	1,850	300,294
2022-06-23	161.8	162.4	173	160	+1.63%	574	38,440	6,379,172
2022-06-22	161	159.8	164	159.8	-0.75%	75	3,250	524,244
2022-06-21	162	161	162.4	160.6	-0.62%	99	4,060	657,342
2022-06-20	160.4	162	164.2	156.4	+1.25%	125	5,100	817,896
2022-06-17	160.8	160	165.6	159	0.00%	282	12,040	1,954,114
2022-06-16	160	160	161.2	154.2	+0.38%	168	7,590	1,209,902
2022-06-15	158.4	159.4	160.6	157.4	-1.12%	182	8,430	1,337,266
2022-06-14	165.6	161.2	165.6	157.8	-1.59%	186	7,420	1,203,014
2022-06-10	163.8	163.8	165.4	163	-0.61%	69	2,630	432,322
2022-06-09	166.8	164.8	166.8	163	-0.24%	119	4,940	814,202
2022-06-08	167.2	165.2	168.8	165	-0.24%	170	8,160	1,357,274
2022-06-07	169.4	165.6	169.4	165	-0.96%	159	9,460	1,573,908
2022-06-06	168.4	167.2	170.4	166.4	+0.48%	211	9,700	1,632,096
2022-06-03	171	166.4	171	165.4	-0.72%	164	7,750	1,292,632
2022-06-02	168.6	167.6	179	166.6	+0.48%	733	51,110	8,808,106
2022-06-01	164.8	166.8	185.2	164.8	+1.71%	1248	81,150	14,276,368
2022-05-31	167.4	164	167.4	162	-0.85%	179	8,600	1,420,650
2022-05-30	168.8	165.4	168.8	165.2	+0.24%	194	10,890	1,813,526
2022-05-27	166	165	170.8	165	-0.96%	227	11,380	1,888,254
2022-05-26	164	166.6	173	164	+1.22%	404	18,500	3,103,942
2022-05-25	173.6	164.6	184.8	163	-6.05%	1033	48,090	8,143,908
2022-05-24	182	175.2	200.4	173.4	-2.45%	2671	173,510	32,967,522
2022-05-23	165.4	179.6	196	165.2	+9.51%	4852	281,180	51,422,866
2022-05-20	163.8	164	171.6	163	+0.12%	234	13,840	2,301,396
2022-05-19	163.2	163.8	172	161	+0.12%	530	33,000	5,501,648
2022-05-18	156.6	163.6	166.6	156.6	-0.61%	147	7,700	1,253,776
2022-05-17	165.6	164.6	165.6	163.2	+0.37%	103	9,360	1,540,826
2022-05-16	164.8	164	165.8	162.2	+0.74%	81	1,910	314,168
2022-05-13	166	162.8	169.2	162	-0.97%	101	3,490	574,444
2022-05-12	165.6	164.4	170.4	162.4	-2.14%	160	6,570	1,093,338
2022-05-11	172.2	168	172.2	162.2	0.00%	150	5,490	928,392
2022-05-06	169.8	168	171.4	168	-1.98%	83	2,480	420,516
2022-05-05	170.4	171.4	174.4	166.6	+0.82%	188	7,610	1,300,702
2022-05-04	170.8	170	174.4	168	+0.95%	207	10,300	1,758,966
2022-04-29	168.4	168.4	188	167	-1.06%	1257	66,360	11,808,848
2022-04-28	169	170.2	175	168	+0.12%	251	12,130	2,063,314
2022-04-27	170	170	173.4	165.4	-0.82%	162	5,610	952,216
2022-04-26	170.8	171.4	172.4	165	+0.23%	125	4,220	714,794
2022-04-25	171	171	177	169.4	-0.58%	106	3,760	647,310
2022-04-22	171.8	172	174.6	169.4	+0.70%	112	4,790	819,582
2022-04-21	176	170.8	177	170	-2.73%	188	6,330	1,091,416
2022-04-20	181	175.6	193.8	169.4	-0.79%	697	25,510	4,611,912
2022-04-19	188.2	177	214.8	167.4	-6.84%	2256	121,410	23,084,672
2022-04-18	165.6	190	217.4	162.8	+13.10%	3829	177,240	35,193,566
2022-04-15	174	168	174	157.8	-1.64%	173	5,810	973,122
2022-04-14	174.8	170.8	178.8	170.8	-2.40%	107	3,020	521,444
2022-04-13	172.2	175	176	172	+0.69%	83	3,470	602,482
2022-04-12	182	173.8	182	172	-1.70%	118	4,250	742,360
2022-04-11	173.8	176.8	181.8	168.8	+0.45%	285	12,540	2,204,054
2022-04-08	180.8	176	182	171.2	-1.23%	270	8,050	1,411,166
2022-04-07	178.6	178.2	185.2	175	-2.09%	386	14,880	2,652,218
2022-04-06	194	182	198	179.4	-1.94%	691	26,290	4,969,052
2022-04-05	206.2	185.6	209	179	-7.48%	1955	117,760	22,537,944
2022-04-04	163	200.6	212.8	145.2	+31.63%	4985	376,030	73,969,252
2022-04-01	156	152.4	165	140.8	-1.68%	372	17,470	2,722,578
2022-03-31	134.8	155	168	134.8	+14.99%	694	44,310	6,687,838
2022-03-30	133.4	134.8	145	133.4	+1.35%	159	8,210	1,125,400
2022-03-29	114.8	133	145	110.8	+10.65%	231	13,950	1,828,718
2022-03-28	135	120.2	151.4	105	-11.09%	257	10,600	1,432,808
2022-02-25	113.8	135.2	155	110	+18.80%	213	11,240	1,519,504
2022-02-24	142	113.8	149.8	96.8	-29.40%	273	11,130	1,268,296
2022-02-22	155	161.2	169.4	123.2	+4.00%	330	13,080	1,856,612
2022-02-21	181.6	155	181.6	130	-9.88%	537	21,560	3,420,936
2022-02-18	178.2	172	183	170.4	-3.48%	141	6,150	1,079,344
2022-02-17	184.6	178.2	184.6	176.4	-1.98%	111	3,890	700,026
2022-02-16	189	181.8	189	181	-0.33%	124	6,730	1,235,274
2022-02-15	180.8	182.4	186	177	+1.11%	161	7,700	1,401,514
2022-02-14	183.8	180.4	184.6	175	-2.17%	228	9,060	1,622,668
2022-02-11	185.8	184.4	194.4	182.2	-1.39%	159	7,090	1,329,032
2022-02-10	189	187	203	178	+2.30%	729	40,400	7,774,568
2022-02-09	184.8	182.8	184.8	181	+0.99%	129	9,570	1,745,804
2022-02-08	180.8	181	184	180.2	-0.55%	158	15,190	2,758,788
2022-02-07	183.8	182	185	179.8	-0.44%	107	4,800	870,384
2022-02-04	179.2	182.8	190	179.2	+0.99%	131	5,450	998,110
2022-02-03	182.2	181	183.2	180	-0.77%	103	3,240	586,298
2022-02-02	181.8	182.4	190	180.2	-2.25%	169	5,770	1,065,776
2022-02-01	192	186.6	195	182	-1.58%	187	6,890	1,287,998
2022-01-31	198	189.6	198	182	-0.94%	168	5,820	1,107,348
2022-01-28	188	191.4	196.8	187.4	-1.14%	146	4,930	940,168
2022-01-27	191.8	193.6	199.4	188.2	+2.98%	301	11,000	2,121,056
2022-01-26	201	188	208.8	180.8	-3.19%	638	30,530	5,864,538
2022-01-25	193.2	194.2	209	176	+11.23%	1127	52,800	10,407,250
2022-01-24	193.2	174.6	193.2	170	-8.59%	324	15,390	2,766,208
2022-01-21	201.4	191	205.2	180.6	-5.16%	227	7,870	1,525,908
2022-01-20	187	201.4	204.2	181	+12.51%	724	31,580	6,190,238
2022-01-19	175	179	190.4	175	-2.08%	430	19,650	3,550,116
2022-01-18	202.8	182.8	203.8	175	-7.21%	272	10,360	2,011,218
2022-01-17	198	197	203.2	191.4	-1.89%	144	5,390	1,072,812
2022-01-14	215.6	200.8	215.6	185.2	-5.90%	454	17,900	3,608,810
2022-01-13	220	213.4	222.8	210	-1.20%	241	7,300	1,559,926
2022-01-12	221	216	222.8	211.8	-0.83%	177	6,020	1,303,244
2022-01-11	214.6	217.8	221.6	210.2	+0.18%	244	6,680	1,439,928
2022-01-10	224	217.4	224	217.2	+0.18%	283	7,640	1,686,664
2022-01-06	225.6	217	225.6	214.4	-1.63%	241	7,090	1,543,820
2022-01-05	223.6	220.6	228.8	216.4	-1.96%	390	14,580	3,240,598
2022-01-04	233	225	233	223	-1.23%	520	23,150	5,223,868
2022-01-03	218	227.8	235	215.8	0.00%	1109	43,250	9,759,146

Архив котировок акции VRSB по годам

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