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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 28.5 | 28.5 | 28.5 | 28.5 | +3.07% | 1 | 100 | 2,850 |
| 2016-12-21 | 27.65 | 27.65 | 27.65 | 27.65 | +15.21% | 1 | 100 | 2,765 |
| 2016-12-19 | 24 | 24 | 24 | 24 | 0.00% | 1 | 100 | 2,400 |
| 2016-12-15 | 27 | 24 | 27 | 24 | -13.51% | 2 | 600 | 14,700 |
| 2016-12-07 | 27.75 | 27.75 | 27.75 | 27.75 | +4.13% | 1 | 100 | 2,775 |
| 2016-12-02 | 26.65 | 26.65 | 26.65 | 26.65 | +2.30% | 1 | 100 | 2,665 |
| 2016-12-01 | 26.05 | 26.05 | 26.05 | 26.05 | +0.19% | 1 | 100 | 2,605 |
| 2016-11-30 | 26.4 | 26 | 27.05 | 26 | +7.44% | 5 | 1,700 | 45,245 |
| 2016-11-17 | 26.4 | 24.2 | 26.4 | 23.7 | -8.33% | 4 | 1,300 | 33,760 |
| 2016-11-14 | 26.65 | 26.4 | 26.65 | 25.8 | +14.29% | 3 | 300 | 7,885 |
| 2016-11-11 | 25.7 | 23.1 | 25.7 | 19.7 | -0.43% | 4 | 600 | 14,250 |
| 2016-11-09 | 22.8 | 23.2 | 23.2 | 22.8 | -0.85% | 2 | 200 | 4,600 |
| 2016-11-02 | 23 | 23.4 | 23.4 | 23 | -5.65% | 2 | 200 | 4,640 |
| 2016-10-24 | 22.8 | 24.8 | 24.8 | 22.8 | +5.98% | 3 | 300 | 7,080 |
| 2016-10-21 | 23.4 | 23.4 | 23.4 | 23.4 | +1.74% | 1 | 100 | 2,340 |
| 2016-10-20 | 23 | 23 | 23 | 23 | -1.71% | 1 | 100 | 2,300 |
| 2016-10-17 | 23 | 23.4 | 23.4 | 23 | -6.21% | 2 | 200 | 4,640 |
| 2016-10-14 | 24.95 | 24.95 | 24.95 | 24.95 | +6.62% | 1 | 100 | 2,495 |
| 2016-10-13 | 23.65 | 23.4 | 23.65 | 23.05 | +1.08% | 3 | 300 | 7,010 |
| 2016-10-05 | 23.25 | 23.15 | 23.65 | 19.05 | -7.03% | 6 | 600 | 12,820 |
| 2016-10-04 | 24.95 | 24.9 | 24.95 | 24.9 | -2.54% | 2 | 200 | 4,985 |
| 2016-10-03 | 26.2 | 25.55 | 26.2 | 25.55 | +4.29% | 2 | 200 | 5,175 |
| 2016-09-29 | 24 | 24.5 | 24.5 | 23.05 | -6.13% | 4 | 400 | 9,595 |
| 2016-09-28 | 24 | 26.1 | 26.1 | 24 | +2.55% | 3 | 400 | 10,060 |
| 2016-09-27 | 24.15 | 25.45 | 25.45 | 24.15 | +3.25% | 3 | 300 | 7,425 |
| 2016-09-26 | 26.3 | 24.65 | 26.3 | 23.85 | -4.09% | 8 | 900 | 22,065 |
| 2016-09-23 | 25 | 25.7 | 32.35 | 24.05 | +8.67% | 17 | 3,000 | 77,185 |
| 2016-09-22 | 23.25 | 23.65 | 23.65 | 23.25 | -0.84% | 2 | 200 | 4,690 |
| 2016-09-21 | 24 | 23.85 | 24 | 23.4 | +0.42% | 5 | 500 | 11,850 |
| 2016-09-20 | 23.5 | 23.75 | 27.1 | 21 | -1.45% | 28 | 3,000 | 74,095 |
| 2016-09-19 | 23 | 24.1 | 30 | 23 | +4.78% | 36 | 4,300 | 109,840 |
| 2016-09-16 | 23 | 23 | 23 | 23 | 0.00% | 1 | 900 | 20,700 |
| 2016-09-15 | 22 | 23 | 23 | 22 | 0.00% | 4 | 400 | 9,000 |
| 2016-09-14 | 23 | 23 | 23 | 23 | +0.22% | 2 | 200 | 4,600 |
| 2016-09-09 | 24.7 | 22.95 | 24.7 | 19.5 | -15.00% | 12 | 7,100 | 149,240 |
| 2016-08-31 | 24.45 | 27 | 27 | 24.45 | -11.76% | 3 | 300 | 7,640 |
| 2016-08-18 | 30.6 | 30.6 | 30.6 | 30.6 | -2.55% | 1 | 100 | 3,060 |
| 2016-08-17 | 31.4 | 31.4 | 31.4 | 31.4 | +21.94% | 1 | 100 | 3,140 |
| 2016-08-16 | 25.15 | 25.75 | 25.75 | 25.15 | +0.39% | 2 | 200 | 5,090 |
| 2016-07-27 | 25.65 | 25.65 | 25.65 | 25.65 | +22.43% | 1 | 100 | 2,565 |
| 2016-07-26 | 19.6 | 20.95 | 20.95 | 19.6 | -15.52% | 3 | 300 | 6,050 |
| 2016-07-18 | 24.8 | 24.8 | 24.8 | 24.8 | +1.22% | 1 | 100 | 2,480 |
| 2016-07-13 | 24 | 24.5 | 24.5 | 24 | -18.33% | 2 | 200 | 4,850 |
| 2016-07-08 | 22 | 30 | 30.95 | 18 | +1.87% | 6 | 600 | 16,130 |
| 2016-07-01 | 19.25 | 29.45 | 30.4 | 19.25 | +20.20% | 6 | 600 | 14,365 |
| 2016-06-30 | 24.5 | 24.5 | 24.5 | 24.5 | 0.00% | 3 | 400 | 9,800 |
| 2016-06-29 | 24.5 | 24.5 | 24.5 | 24.5 | +6.75% | 1 | 100 | 2,450 |
| 2016-06-24 | 22.95 | 22.95 | 22.95 | 22.95 | +4.32% | 1 | 100 | 2,295 |
| 2016-06-23 | 22 | 22 | 22 | 22 | +4.27% | 1 | 100 | 2,200 |
| 2016-06-16 | 21.1 | 21.1 | 21.1 | 21.1 | +0.48% | 1 | 100 | 2,110 |
| 2016-06-15 | 21 | 21 | 21 | 21 | -0.47% | 3 | 1,600 | 33,600 |
| 2016-06-10 | 21.1 | 21.1 | 21.1 | 21.1 | +2.93% | 1 | 100 | 2,110 |
| 2016-05-27 | 20.5 | 20.5 | 20.5 | 20.5 | +5.13% | 2 | 600 | 12,300 |
| 2016-05-25 | 20.55 | 19.5 | 20.55 | 19.5 | -10.55% | 7 | 1,300 | 25,855 |
| 2016-05-24 | 21.8 | 21.8 | 21.8 | 21.8 | -1.80% | 1 | 100 | 2,180 |
| 2016-05-12 | 22.2 | 22.2 | 22.2 | 22.2 | +14.43% | 2 | 200 | 4,440 |
| 2016-05-06 | 19.4 | 19.4 | 19.4 | 19.4 | +2.11% | 1 | 100 | 1,940 |
| 2016-05-05 | 21.8 | 19 | 21.8 | 19 | -13.44% | 4 | 400 | 7,910 |
| 2016-04-29 | 21.95 | 21.95 | 21.95 | 21.95 | +1.62% | 1 | 100 | 2,195 |
| 2016-04-27 | 21.95 | 21.6 | 21.95 | 21.6 | +19.34% | 2 | 200 | 4,355 |
| 2016-04-26 | 17.7 | 18.1 | 18.1 | 17.7 | -16.01% | 2 | 200 | 3,580 |
| 2016-04-25 | 21.65 | 21.55 | 21.85 | 21 | +3.86% | 7 | 700 | 15,085 |
| 2016-04-05 | 20.65 | 20.75 | 20.75 | 20.65 | +0.24% | 8 | 98,600 | 2,041,020 |
| 2016-03-24 | 20.7 | 20.7 | 20.7 | 20.7 | +0.49% | 2 | 29,000 | 600,300 |
| 2016-03-23 | 20.55 | 20.6 | 20.6 | 20.55 | +0.49% | 33 | 29,000 | 597,175 |
| 2016-03-21 | 20.5 | 20.5 | 20.5 | 20.5 | -0.97% | 2 | 200 | 4,100 |
| 2016-03-18 | 20.7 | 20.7 | 20.7 | 20.7 | +0.98% | 1 | 45,300 | 937,710 |
| 2016-03-17 | 20.65 | 20.5 | 20.65 | 20.5 | +0.49% | 2 | 20,000 | 411,500 |
| 2016-03-14 | 20.4 | 20.4 | 20.4 | 20.4 | -0.97% | 1 | 1,000 | 20,400 |
| 2016-03-11 | 20.6 | 20.6 | 20.6 | 20.6 | +1.48% | 1 | 1,000 | 20,600 |
| 2016-03-10 | 20.45 | 20.3 | 20.45 | 20.25 | -1.69% | 14 | 13,500 | 274,405 |
| 2016-03-09 | 20.35 | 20.65 | 20.65 | 20.15 | -0.24% | 11 | 15,000 | 309,170 |
| 2016-03-07 | 20.7 | 20.7 | 20.7 | 20.7 | -0.24% | 1 | 1,000 | 20,700 |
| 2016-03-04 | 20.75 | 20.75 | 20.75 | 20.75 | +2.98% | 1 | 500 | 10,375 |
| 2016-03-01 | 20.15 | 20.15 | 20.15 | 20.15 | -2.66% | 2 | 2,600 | 52,390 |
| 2016-02-24 | 20 | 20.7 | 20.7 | 20 | -0.24% | 7 | 18,000 | 368,290 |
| 2016-02-22 | 20.75 | 20.75 | 20.75 | 20.75 | +1.97% | 2 | 8,800 | 182,600 |
| 2016-02-19 | 20.4 | 20.35 | 20.4 | 20.35 | +0.25% | 2 | 1,700 | 34,645 |
| 2016-02-17 | 20.3 | 20.3 | 20.3 | 20.3 | 0.00% | 2 | 1,900 | 38,570 |
| 2016-02-11 | 20.3 | 20.3 | 20.3 | 20.3 | -0.25% | 1 | 1,000 | 20,300 |
| 2016-02-04 | 20.35 | 20.35 | 20.35 | 20.3 | 0.00% | 5 | 6,200 | 126,010 |
| 2016-02-03 | 20.3 | 20.35 | 20.5 | 20.3 | -0.25% | 28 | 18,800 | 383,095 |
| 2016-01-29 | 19.5 | 20.4 | 20.4 | 19.5 | +20.00% | 3 | 300 | 6,000 |
| 2016-01-26 | 17.6 | 17 | 17.6 | 17 | -0.29% | 2 | 200 | 3,460 |
| 2016-01-20 | 17.05 | 17.05 | 17.05 | 17.05 | -2.01% | 2 | 200 | 3,410 |
| 2016-01-19 | 17.05 | 17.4 | 17.4 | 17.05 | +2.05% | 3 | 300 | 5,155 |
| 2016-01-18 | 17.05 | 17.05 | 17.05 | 17.05 | +2.10% | 1 | 100 | 1,705 |
| 2016-01-15 | 16.7 | 16.7 | 18.45 | 16.7 | +3.73% | 6 | 600 | 10,345 |
| 2016-01-14 | 16.1 | 16.1 | 19.5 | 16.1 | -0.62% | 8 | 800 | 14,100 |
| 2016-01-13 | 16.2 | 16.2 | 16.2 | 16.2 | -0.31% | 1 | 100 | 1,620 |
| 2016-01-12 | 18.45 | 16.25 | 18.45 | 16.25 | +7.97% | 4 | 400 | 6,990 |
| 2016-01-05 | 16.95 | 15.05 | 16.95 | 15.05 | -11.47% | 3 | 300 | 4,895 |
| 2016-01-04 | 17 | 17 | 17 | 17 | 0.00% | 1 | 100 | 1,700 |