ТНС энерго Воронеж
VRSBP
136.4 ₽ -1.02% ↓История котировок VRSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 18.4 | 17.05 | 19.4 | 17.05 | +0.59% | 7 | 3,700 | 70,835 |
| 2015-12-29 | 16.95 | 16.95 | 16.95 | 16.95 | -0.59% | 1 | 100 | 1,695 |
| 2015-12-28 | 16.85 | 17.05 | 17.05 | 16.85 | +0.29% | 2 | 1,600 | 27,260 |
| 2015-12-25 | 16.65 | 17 | 17 | 16.65 | +2.10% | 2 | 1,000 | 16,965 |
| 2015-12-24 | 16.65 | 16.65 | 16.65 | 16.65 | 0.00% | 2 | 200 | 3,330 |
| 2015-12-23 | 16.7 | 16.65 | 16.7 | 16.65 | -0.89% | 2 | 200 | 3,335 |
| 2015-12-22 | 16.8 | 16.8 | 16.8 | 16.8 | -1.47% | 1 | 100 | 1,680 |
| 2015-12-21 | 16.5 | 17.05 | 18.35 | 16.5 | -4.48% | 4 | 400 | 6,980 |
| 2015-12-18 | 17.85 | 17.85 | 17.85 | 17.85 | +14.06% | 1 | 100 | 1,785 |
| 2015-12-17 | 15.65 | 15.65 | 15.65 | 15.65 | +0.97% | 1 | 100 | 1,565 |
| 2015-12-16 | 15.5 | 15.5 | 15.5 | 15.5 | -16.22% | 1 | 100 | 1,550 |
| 2015-12-14 | 18.5 | 18.5 | 18.5 | 18.5 | -3.14% | 1 | 200 | 3,700 |
| 2015-12-09 | 19.1 | 19.1 | 19.1 | 19.1 | 0.00% | 1 | 100 | 1,910 |
| 2015-12-04 | 19.15 | 19.1 | 19.15 | 19.1 | -0.26% | 2 | 400 | 7,645 |
| 2015-12-02 | 19.75 | 19.15 | 19.75 | 19.15 | +0.26% | 6 | 1,500 | 29,565 |
| 2015-11-30 | 19.15 | 19.1 | 19.15 | 19.1 | +4.66% | 2 | 2,100 | 40,115 |
| 2015-11-27 | 19.55 | 18.25 | 19.55 | 18.25 | -4.45% | 2 | 200 | 3,780 |
| 2015-11-12 | 19.1 | 19.1 | 19.1 | 19.1 | 0.00% | 2 | 2,200 | 42,020 |
| 2015-10-28 | 19.1 | 19.1 | 19.1 | 19.1 | 0.00% | 1 | 500 | 9,550 |
| 2015-10-27 | 19.1 | 19.1 | 19.1 | 19.1 | 0.00% | 1 | 1,000 | 19,100 |
| 2015-10-26 | 19.1 | 19.1 | 19.1 | 19.1 | -8.83% | 1 | 400 | 7,640 |
| 2015-09-25 | 20.95 | 20.95 | 20.95 | 20.95 | +13.24% | 1 | 100 | 2,095 |
| 2015-09-24 | 18.5 | 18.5 | 18.5 | 18.5 | 0.00% | 1 | 100 | 1,850 |
| 2015-09-23 | 18.45 | 18.5 | 18.5 | 18.45 | +0.27% | 2 | 1,000 | 18,495 |
| 2015-09-14 | 18.45 | 18.45 | 18.45 | 18.45 | +7.58% | 1 | 100 | 1,845 |
| 2015-09-11 | 17.05 | 17.15 | 17.15 | 17 | +21.63% | 3 | 9,300 | 159,325 |
| 2015-08-26 | 15.25 | 14.1 | 15.25 | 14.1 | 0.00% | 2 | 900 | 13,495 |
| 2015-08-20 | 14.1 | 14.1 | 14.1 | 14.1 | -11.88% | 1 | 200 | 2,820 |
| 2015-08-17 | 16 | 16 | 16 | 16 | +14.29% | 1 | 700 | 11,200 |
| 2015-07-06 | 14 | 14 | 14 | 14 | 0.00% | 1 | 3,500 | 49,000 |
| 2015-06-29 | 14 | 14 | 14 | 14 | 0.00% | 1 | 3,400 | 47,600 |
| 2015-06-22 | 14.95 | 14 | 14.95 | 14 | -6.67% | 2 | 200 | 2,895 |
| 2015-06-19 | 14.85 | 15 | 15 | 14.85 | 0.00% | 3 | 1,200 | 17,970 |
| 2015-06-18 | 15 | 15 | 15 | 15 | +4.90% | 1 | 3,000 | 45,000 |
| 2015-06-16 | 14.5 | 14.3 | 14.5 | 14.3 | +2.14% | 2 | 500 | 7,170 |
| 2015-06-11 | 14 | 14 | 14 | 14 | -9.68% | 1 | 800 | 11,200 |
| 2015-06-09 | 15.5 | 15.5 | 15.5 | 15.5 | +3.33% | 1 | 50,000 | 775,000 |
| 2015-06-08 | 15 | 15 | 15 | 15 | 0.00% | 1 | 50,000 | 750,000 |
| 2015-06-05 | 15 | 15 | 15 | 15 | 0.00% | 1 | 50,000 | 750,000 |
| 2015-06-03 | 14 | 15 | 15 | 14 | +15.38% | 11 | 86,400 | 1,269,245 |
| 2015-06-02 | 13 | 13 | 13 | 13 | -7.14% | 3 | 35,200 | 457,600 |
| 2015-06-01 | 14 | 14 | 14 | 14 | -3.45% | 2 | 15,000 | 210,000 |
| 2015-05-21 | 13.45 | 14.5 | 14.5 | 13.45 | +18.37% | 4 | 500 | 7,025 |
| 2015-05-20 | 12.25 | 12.25 | 12.25 | 12.25 | +2.08% | 1 | 100 | 1,225 |
| 2015-05-08 | 12 | 12 | 12 | 12 | 0.00% | 1 | 100 | 1,200 |
| 2015-04-29 | 12 | 12 | 12 | 12 | +20.00% | 7 | 40,300 | 483,600 |
| 2015-04-17 | 10 | 10 | 10 | 10 | -14.89% | 1 | 2,700 | 27,000 |
| 2015-04-02 | 11.75 | 11.75 | 11.75 | 11.75 | -2.08% | 1 | 100 | 1,175 |
| 2015-04-01 | 12 | 12 | 12 | 8.2 | +8.60% | 5 | 700 | 7,260 |
| 2015-03-16 | 11.05 | 11.05 | 11.05 | 11.05 | -15.00% | 2 | 200 | 2,210 |
| 2015-03-13 | 13 | 13 | 13 | 13 | +13.04% | 3 | 400 | 5,200 |
| 2015-02-25 | 12 | 11.5 | 12 | 11.5 | -11.54% | 2 | 200 | 2,350 |
| 2015-02-24 | 14 | 13 | 14 | 12 | +62.50% | 4 | 400 | 5,200 |
| 2015-02-03 | 8 | 8 | 8 | 8 | -21.18% | 1 | 300 | 2,400 |
| 2015-01-13 | 10.15 | 10.15 | 10.15 | 10.15 | -1.93% | 1 | 100 | 1,015 |
| 2015-01-05 | 10.35 | 10.35 | 10.35 | 10.35 | 0.00% | 1 | 100 | 1,035 |