ТНС энерго Воронеж
VRSBP
148.2 ₽ +3.06% ↑История котировок VRSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 142 | 143.8 | 144 | 141.8 | +1.41% | 52 | 6,110 | 870,882 |
| 2026-03-12 | 136.2 | 141.8 | 142.8 | 136.2 | -0.14% | 29 | 930 | 132,146 |
| 2026-03-11 | 136 | 142 | 142 | 135 | +3.35% | 81 | 5,390 | 750,036 |
| 2026-03-10 | 134.6 | 137.4 | 137.8 | 134.6 | +1.63% | 42 | 920 | 126,140 |
| 2026-03-09 | 138.6 | 135.2 | 139.8 | 132.2 | -0.59% | 65 | 5,330 | 729,256 |
| 2026-03-06 | 138 | 136 | 140 | 135 | -1.45% | 79 | 2,020 | 278,374 |
| 2026-03-05 | 139.8 | 138 | 142 | 137.6 | -1.29% | 49 | 4,510 | 630,012 |
| 2026-03-04 | 136.8 | 139.8 | 142.6 | 136.8 | +1.75% | 90 | 11,240 | 1,557,908 |
| 2026-03-03 | 138.6 | 137.4 | 140.8 | 136.2 | -1.29% | 76 | 2,040 | 280,616 |
| 2026-03-02 | 146.8 | 139.2 | 147.4 | 138 | -5.43% | 298 | 13,320 | 1,896,080 |
| 2026-02-27 | 146.4 | 147.2 | 147.8 | 146.4 | +0.27% | 14 | 430 | 63,270 |
| 2026-02-26 | 146.2 | 146.8 | 147.8 | 145.8 | -0.68% | 41 | 4,020 | 591,674 |
| 2026-02-25 | 146 | 147.8 | 148.8 | 145 | +0.27% | 47 | 2,010 | 294,264 |
| 2026-02-24 | 148.8 | 147.4 | 148.8 | 143 | +0.14% | 61 | 4,210 | 619,088 |
| 2026-02-20 | 146.8 | 147.2 | 148.8 | 146.4 | +0.14% | 29 | 2,480 | 365,982 |
| 2026-02-19 | 147 | 147 | 149 | 147 | -0.54% | 31 | 1,430 | 210,800 |
| 2026-02-18 | 147.2 | 147.8 | 148.4 | 146.6 | 0.00% | 29 | 600 | 88,628 |
| 2026-02-17 | 147 | 147.8 | 150.8 | 145.2 | +1.23% | 127 | 7,130 | 1,053,540 |
| 2026-02-16 | 150 | 146 | 151.4 | 145.4 | -1.48% | 105 | 8,670 | 1,291,846 |
| 2026-02-13 | 151 | 148.2 | 151 | 147.4 | 0.00% | 47 | 2,560 | 379,522 |
| 2026-02-12 | 154.8 | 148.2 | 160 | 147.2 | -1.85% | 274 | 25,820 | 3,992,182 |
| 2026-02-11 | 149 | 151 | 151.8 | 149 | +0.40% | 18 | 790 | 119,700 |
| 2026-02-10 | 150 | 150.4 | 152 | 149.2 | +0.13% | 15 | 780 | 116,612 |
| 2026-02-09 | 152.4 | 150.2 | 154 | 149.8 | -0.13% | 51 | 3,140 | 474,254 |
| 2026-02-06 | 154.8 | 150.4 | 154.8 | 150 | -0.40% | 41 | 1,570 | 237,502 |
| 2026-02-05 | 154.6 | 151 | 156.6 | 151 | -1.95% | 122 | 8,520 | 1,304,680 |
| 2026-02-04 | 155.4 | 154 | 157.8 | 153.2 | -0.65% | 81 | 3,170 | 490,812 |
| 2026-02-03 | 157.4 | 155 | 158 | 153.8 | -1.52% | 87 | 8,190 | 1,277,574 |
| 2026-02-02 | 159 | 157.4 | 159.8 | 154.6 | -0.88% | 78 | 8,870 | 1,389,710 |
| 2026-01-30 | 160.2 | 158.8 | 160.2 | 156 | +0.76% | 41 | 1,830 | 288,238 |
| 2026-01-29 | 160 | 157.6 | 162.4 | 152.4 | -1.99% | 266 | 14,270 | 2,241,226 |
| 2026-01-28 | 160.4 | 160.8 | 162 | 159.4 | -0.37% | 70 | 1,700 | 272,830 |
| 2026-01-27 | 160.2 | 161.4 | 163.2 | 159.8 | +0.75% | 138 | 11,850 | 1,911,920 |
| 2026-01-26 | 158.8 | 160.2 | 163.4 | 158.8 | +0.88% | 134 | 3,910 | 629,256 |
| 2026-01-23 | 152.2 | 158.8 | 168.4 | 152.2 | +3.79% | 341 | 18,610 | 2,966,998 |
| 2026-01-22 | 156.8 | 153 | 157 | 151.8 | -0.78% | 116 | 5,510 | 851,136 |
| 2026-01-21 | 158.8 | 154.2 | 164.8 | 152 | -1.53% | 215 | 10,360 | 1,630,046 |
| 2026-01-20 | 150.8 | 156.6 | 160 | 150.2 | +3.71% | 302 | 13,350 | 2,080,410 |
| 2026-01-19 | 150 | 151 | 158 | 150 | 0.00% | 218 | 18,660 | 2,866,236 |
| 2026-01-16 | 149 | 151 | 155 | 149 | +0.80% | 60 | 2,340 | 356,808 |
| 2026-01-15 | 142.8 | 149.8 | 154.8 | 142.6 | +3.17% | 192 | 8,970 | 1,348,756 |
| 2026-01-14 | 148 | 145.2 | 149 | 142.4 | -2.42% | 113 | 3,630 | 527,700 |
| 2026-01-13 | 147.8 | 148.8 | 150 | 147 | +1.09% | 86 | 5,680 | 843,286 |
| 2026-01-12 | 144.2 | 147.2 | 148.8 | 144.2 | +1.10% | 56 | 3,130 | 461,232 |
| 2026-01-09 | 143.6 | 145.6 | 147.4 | 143.6 | -0.68% | 53 | 2,900 | 423,896 |
| 2026-01-08 | 143.4 | 146.6 | 147.4 | 143.4 | +1.66% | 76 | 4,580 | 664,096 |
| 2026-01-06 | 142 | 144.2 | 147.6 | 141.8 | +1.12% | 94 | 8,790 | 1,277,178 |
| 2026-01-05 | 138 | 142.6 | 147.6 | 138 | 0.00% | 87 | 4,580 | 653,570 |