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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-21 | 21.3 | 20.2 | 21.3 | 17.6 | +16.09% | 30 | 4,000 | 76,020 |
| 2017-12-20 | 15.9 | 17.4 | 17.6 | 15.6 | -1.69% | 9 | 4,000 | 68,770 |
| 2017-12-19 | 15.8 | 17.7 | 18 | 15.8 | -4.32% | 5 | 800 | 14,130 |
| 2017-12-13 | 18.5 | 18.5 | 18.5 | 18.5 | 0.00% | 1 | 100 | 1,850 |
| 2017-12-08 | 18.5 | 18.5 | 18.5 | 18.5 | +6.32% | 3 | 300 | 5,550 |
| 2017-12-07 | 14.6 | 17.4 | 17.4 | 14.5 | -8.42% | 3 | 500 | 7,560 |
| 2017-12-06 | 19.2 | 19 | 19.2 | 18.3 | +4.97% | 16 | 2,000 | 37,690 |
| 2017-12-05 | 18.3 | 18.1 | 20 | 18.1 | -11.71% | 19 | 2,100 | 39,010 |
| 2017-11-28 | 20 | 20.5 | 20.5 | 20 | +10.22% | 2 | 1,100 | 22,050 |
| 2017-11-27 | 18.6 | 18.6 | 18.6 | 18.6 | -11.43% | 1 | 100 | 1,860 |
| 2017-11-23 | 21.9 | 21 | 21.9 | 20.1 | -2.33% | 3 | 300 | 6,300 |
| 2017-11-21 | 21.5 | 21.5 | 21.5 | 21.5 | +5.39% | 4 | 400 | 8,600 |
| 2017-11-15 | 21.1 | 20.4 | 21.1 | 20.4 | -3.32% | 3 | 300 | 6,260 |
| 2017-11-14 | 21.2 | 21.1 | 21.2 | 19.4 | -3.65% | 15 | 1,700 | 35,730 |
| 2017-11-13 | 24 | 21.9 | 24 | 18.2 | -15.77% | 68 | 10,700 | 228,300 |
| 2017-11-10 | 23.9 | 26 | 26 | 23.9 | +4.00% | 38 | 13,000 | 332,020 |
| 2017-11-09 | 24.9 | 25 | 25 | 24.2 | +4.17% | 12 | 2,000 | 49,730 |
| 2017-11-08 | 23 | 24 | 24 | 22.5 | -1.64% | 15 | 2,000 | 47,170 |
| 2017-11-07 | 23 | 24.4 | 24.4 | 23 | -0.41% | 25 | 3,100 | 72,640 |
| 2017-11-03 | 24.7 | 24.5 | 24.7 | 24.3 | -0.81% | 9 | 1,800 | 44,100 |
| 2017-11-01 | 25.4 | 24.7 | 25.6 | 24.7 | -2.76% | 8 | 1,700 | 43,060 |
| 2017-10-31 | 25.9 | 25.4 | 25.9 | 24.5 | +5.39% | 3 | 300 | 7,580 |
| 2017-10-30 | 24.3 | 24.1 | 24.3 | 24.1 | -0.82% | 8 | 800 | 19,330 |
| 2017-10-27 | 24.4 | 24.3 | 24.4 | 24.3 | +1.25% | 3 | 400 | 9,750 |
| 2017-10-26 | 23.7 | 24 | 24.1 | 23.7 | +2.13% | 8 | 2,000 | 47,950 |
| 2017-10-25 | 22.6 | 23.5 | 23.9 | 22.6 | -2.08% | 8 | 800 | 18,510 |
| 2017-10-24 | 24 | 24 | 24.4 | 24 | -2.04% | 16 | 4,400 | 106,430 |
| 2017-10-23 | 26.1 | 24.5 | 26.1 | 24.3 | +0.41% | 3 | 300 | 7,490 |
| 2017-10-20 | 24.5 | 24.4 | 24.8 | 24.3 | -4.31% | 11 | 1,500 | 36,650 |
| 2017-10-19 | 23 | 25.5 | 25.5 | 22.9 | +2.00% | 3 | 300 | 7,140 |
| 2017-10-18 | 23.3 | 25 | 25 | 23.2 | +9.17% | 14 | 4,200 | 103,540 |
| 2017-10-16 | 22.6 | 22.9 | 22.9 | 22 | +1.33% | 11 | 5,500 | 123,450 |
| 2017-10-13 | 22.5 | 22.6 | 23 | 22.5 | +0.44% | 10 | 1,900 | 43,020 |
| 2017-10-12 | 22.1 | 22.5 | 22.5 | 22.1 | +2.27% | 10 | 1,900 | 42,290 |
| 2017-10-11 | 22.2 | 22 | 22.2 | 21.7 | 0.00% | 13 | 3,000 | 65,990 |
| 2017-10-10 | 22.2 | 22 | 22.6 | 21.5 | -2.22% | 19 | 6,700 | 147,400 |
| 2017-10-09 | 22.4 | 22.5 | 22.8 | 21.6 | +5.14% | 10 | 6,300 | 139,100 |
| 2017-10-06 | 22 | 21.4 | 23.5 | 21.3 | -4.04% | 26 | 5,800 | 129,470 |
| 2017-10-05 | 22.1 | 22.3 | 22.8 | 20.7 | +0.45% | 21 | 4,500 | 98,600 |
| 2017-10-04 | 21.1 | 22.2 | 24 | 21.1 | +10.45% | 53 | 9,500 | 212,080 |
| 2017-10-03 | 19.4 | 20.1 | 20.1 | 19.3 | +4.15% | 25 | 2,500 | 49,340 |
| 2017-10-02 | 18.9 | 19.3 | 19.9 | 18.9 | +2.66% | 30 | 3,000 | 57,420 |
| 2017-09-29 | 18.9 | 18.8 | 18.9 | 18.5 | 0.00% | 27 | 3,300 | 61,740 |
| 2017-09-28 | 17.9 | 18.8 | 20.8 | 17.9 | +4.44% | 61 | 6,500 | 122,150 |
| 2017-09-27 | 17.9 | 18 | 18 | 17.9 | +0.56% | 3 | 400 | 7,180 |
| 2017-09-26 | 17.9 | 17.9 | 18 | 17.8 | -0.56% | 12 | 1,500 | 26,850 |
| 2017-09-25 | 17.8 | 18 | 18 | 17.8 | +5.88% | 5 | 700 | 12,540 |
| 2017-09-22 | 20.1 | 17 | 20.2 | 16.6 | -2.86% | 12 | 1,300 | 23,290 |
| 2017-09-21 | 17.4 | 17.5 | 17.5 | 17.4 | 0.00% | 2 | 200 | 3,490 |
| 2017-09-19 | 17.5 | 17.5 | 17.5 | 17.5 | -2.23% | 3 | 700 | 12,250 |
| 2017-09-18 | 17.9 | 17.9 | 17.9 | 17.9 | -1.65% | 2 | 200 | 3,580 |
| 2017-09-15 | 18.7 | 18.2 | 20.5 | 18.2 | +4.60% | 7 | 1,100 | 21,580 |
| 2017-09-14 | 17.7 | 17.4 | 17.7 | 17.4 | -2.25% | 6 | 600 | 10,530 |
| 2017-09-13 | 16.9 | 17.8 | 19 | 16.9 | +5.33% | 27 | 2,800 | 49,160 |
| 2017-09-11 | 16.9 | 16.9 | 16.9 | 16.9 | -1.74% | 2 | 200 | 3,380 |
| 2017-09-08 | 17.2 | 17.2 | 17.2 | 17.2 | 0.00% | 1 | 100 | 1,720 |
| 2017-09-07 | 16.9 | 17.2 | 17.2 | 16.9 | +13.16% | 3 | 700 | 11,910 |
| 2017-09-06 | 15.2 | 15.2 | 15.2 | 15.2 | -5.00% | 1 | 100 | 1,520 |
| 2017-09-04 | 16 | 16 | 16 | 16 | -7.51% | 7 | 900 | 14,400 |
| 2017-08-31 | 17.9 | 17.3 | 17.9 | 17.2 | -3.89% | 12 | 1,200 | 21,070 |
| 2017-08-30 | 18 | 18 | 18 | 17.8 | +0.56% | 16 | 1,600 | 28,750 |
| 2017-08-23 | 17.9 | 17.9 | 17.9 | 17.9 | 0.00% | 2 | 200 | 3,580 |
| 2017-08-10 | 17.9 | 17.9 | 17.9 | 17.9 | +2.87% | 1 | 100 | 1,790 |
| 2017-08-07 | 17.4 | 17.4 | 17.4 | 17.4 | +1.75% | 1 | 100 | 1,740 |
| 2017-08-04 | 17.9 | 17.1 | 17.9 | 17.1 | -2.84% | 12 | 1,200 | 21,090 |
| 2017-08-03 | 17 | 17.6 | 17.6 | 17 | -1.12% | 8 | 800 | 13,910 |
| 2017-08-02 | 17.8 | 17.8 | 17.8 | 17.8 | +4.09% | 1 | 1,100 | 19,580 |
| 2017-07-27 | 18.95 | 17.1 | 18.95 | 17.1 | -9.76% | 2 | 200 | 3,605 |
| 2017-07-21 | 18.95 | 18.95 | 18.95 | 18.95 | +2.99% | 1 | 100 | 1,895 |
| 2017-07-13 | 18.95 | 18.4 | 18.95 | 18.4 | -5.64% | 15 | 1,500 | 27,715 |
| 2017-07-03 | 20 | 19.5 | 20 | 19 | -1.27% | 4 | 400 | 7,755 |
| 2017-06-29 | 20 | 19.75 | 20 | 19.75 | -1.25% | 8 | 800 | 15,900 |
| 2017-06-28 | 20 | 20 | 20 | 20 | -1.72% | 10 | 1,000 | 20,000 |
| 2017-06-27 | 17.3 | 20.35 | 20.4 | 17.3 | -18.76% | 18 | 3,300 | 66,105 |
| 2017-06-26 | 25.65 | 25.05 | 25.65 | 25.05 | +11.33% | 4 | 1,800 | 45,570 |
| 2017-06-23 | 27.95 | 22.5 | 27.95 | 21.5 | +0.45% | 13 | 2,400 | 62,510 |
| 2017-06-22 | 18 | 22.4 | 22.45 | 17.85 | +39.56% | 22 | 5,200 | 111,320 |
| 2017-06-21 | 16.95 | 16.05 | 18.45 | 14.7 | -2.43% | 14 | 1,900 | 30,250 |
| 2017-06-20 | 16.45 | 16.45 | 16.45 | 16.45 | -2.66% | 1 | 100 | 1,645 |
| 2017-06-15 | 15.45 | 16.9 | 16.9 | 15.45 | +2.74% | 3 | 300 | 4,830 |
| 2017-06-14 | 16.45 | 16.45 | 16.45 | 16.45 | +13.45% | 1 | 100 | 1,645 |
| 2017-06-13 | 14.5 | 14.5 | 14.5 | 14.5 | -14.45% | 1 | 1,000 | 14,500 |
| 2017-06-02 | 16.9 | 16.95 | 16.95 | 16.9 | +5.94% | 2 | 200 | 3,385 |
| 2017-05-30 | 16.35 | 16 | 16.5 | 14.25 | -2.14% | 5 | 500 | 7,780 |
| 2017-05-25 | 16.35 | 16.35 | 16.35 | 16.35 | -12.57% | 1 | 100 | 1,635 |
| 2017-05-22 | 18.7 | 18.7 | 18.7 | 18.7 | 0.00% | 1 | 100 | 1,870 |
| 2017-05-17 | 18.7 | 18.7 | 18.7 | 18.7 | 0.00% | 1 | 200 | 3,740 |
| 2017-05-16 | 18.7 | 18.7 | 18.7 | 18.7 | +1.36% | 1 | 100 | 1,870 |
| 2017-05-15 | 18.45 | 18.45 | 18.45 | 18.45 | -3.15% | 1 | 100 | 1,845 |
| 2017-04-21 | 19 | 19.05 | 19.05 | 19 | -2.31% | 6 | 600 | 11,420 |
| 2017-04-17 | 19.5 | 19.5 | 19.5 | 19.5 | 0.00% | 20 | 11,300 | 220,350 |
| 2017-04-14 | 22.9 | 19.5 | 22.9 | 19.5 | -24.86% | 17 | 12,200 | 243,050 |
| 2017-04-13 | 25.95 | 25.95 | 25.95 | 25.95 | 0.00% | 1 | 100 | 2,595 |
| 2017-04-11 | 25.95 | 25.95 | 25.95 | 25.95 | +8.13% | 1 | 100 | 2,595 |
| 2017-03-28 | 24 | 24 | 24 | 24 | +4.35% | 2 | 1,100 | 26,400 |
| 2017-03-24 | 21.35 | 23 | 23 | 21 | -4.17% | 3 | 1,200 | 25,435 |
| 2017-02-21 | 24.05 | 24 | 24.05 | 24 | -7.69% | 4 | 1,300 | 31,205 |
| 2017-01-30 | 26.1 | 26 | 26.1 | 26 | -0.38% | 4 | 2,200 | 57,230 |
| 2017-01-27 | 26.1 | 26.1 | 26.1 | 26.1 | +4.40% | 1 | 100 | 2,610 |
| 2017-01-26 | 25.6 | 25 | 25.6 | 25 | -16.67% | 3 | 700 | 17,675 |
| 2017-01-24 | 30 | 30 | 30 | 30 | +1.18% | 1 | 400 | 12,000 |
| 2017-01-20 | 29.65 | 29.65 | 29.65 | 29.65 | +2.24% | 1 | 100 | 2,965 |
| 2017-01-13 | 29 | 29 | 29 | 29 | 0.00% | 1 | 200 | 5,800 |
| 2017-01-11 | 29 | 29 | 29 | 29 | 0.00% | 1 | 100 | 2,900 |
| 2017-01-04 | 29 | 29 | 29 | 29 | 0.00% | 1 | 100 | 2,900 |