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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 26.8 | 21.6 | 26.8 | 21.6 | -19.40% | 8 | 900 | 22,440 |
| 2018-12-28 | 26.8 | 26.8 | 26.8 | 26.8 | +27.62% | 1 | 400 | 10,720 |
| 2018-12-26 | 20.8 | 21 | 21 | 20.8 | +1.94% | 2 | 200 | 4,180 |
| 2018-12-14 | 20.6 | 20.6 | 20.6 | 20.6 | 0.00% | 2 | 200 | 4,120 |
| 2018-12-07 | 21.2 | 20.6 | 21.2 | 20.6 | -1.90% | 4 | 400 | 8,360 |
| 2018-12-04 | 21 | 21 | 21 | 21 | -1.87% | 1 | 700 | 14,700 |
| 2018-12-03 | 21.4 | 21.4 | 21.4 | 21.4 | 0.00% | 2 | 200 | 4,280 |
| 2018-11-30 | 21.4 | 21.4 | 21.4 | 21.4 | 0.00% | 1 | 100 | 2,140 |
| 2018-11-26 | 21.4 | 21.4 | 21.4 | 21.4 | +1.90% | 3 | 300 | 6,420 |
| 2018-11-23 | 20.8 | 21 | 21.2 | 20.8 | -0.94% | 5 | 600 | 12,660 |
| 2018-11-21 | 20 | 21.2 | 21.2 | 20 | +3.92% | 2 | 200 | 4,120 |
| 2018-11-20 | 26.4 | 20.4 | 26.4 | 20.4 | -4.67% | 13 | 1,700 | 38,120 |
| 2018-11-16 | 20.4 | 21.4 | 21.4 | 20.2 | -4.46% | 5 | 500 | 10,440 |
| 2018-11-13 | 26.4 | 22.4 | 28 | 14.2 | -5.88% | 36 | 6,700 | 148,240 |
| 2018-11-08 | 23.8 | 23.8 | 23.8 | 23.8 | +1.71% | 2 | 200 | 4,760 |
| 2018-11-07 | 22.4 | 23.4 | 23.4 | 22.4 | -11.36% | 4 | 400 | 9,120 |
| 2018-11-02 | 26.4 | 26.4 | 26.4 | 26.4 | +10.00% | 1 | 100 | 2,640 |
| 2018-11-01 | 22 | 24 | 25.8 | 21.8 | -4.00% | 8 | 800 | 19,040 |
| 2018-10-31 | 28 | 25 | 28 | 24 | +20.19% | 3 | 300 | 7,700 |
| 2018-10-29 | 20.8 | 20.8 | 20.8 | 20.8 | -5.45% | 1 | 100 | 2,080 |
| 2018-10-19 | 22 | 22 | 22 | 22 | +2.80% | 1 | 100 | 2,200 |
| 2018-10-10 | 21.6 | 21.4 | 21.6 | 21.4 | -0.93% | 2 | 200 | 4,300 |
| 2018-10-09 | 21.6 | 21.6 | 21.6 | 21.6 | -1.82% | 1 | 100 | 2,160 |
| 2018-10-05 | 25.8 | 22 | 25.8 | 22 | -0.90% | 2 | 200 | 4,780 |
| 2018-10-03 | 22.2 | 22.2 | 22.2 | 22.2 | +9.90% | 1 | 100 | 2,220 |
| 2018-09-28 | 20.2 | 20.2 | 20.2 | 20.2 | -8.18% | 2 | 200 | 4,040 |
| 2018-09-21 | 22 | 22 | 22 | 22 | +4.76% | 2 | 200 | 4,400 |
| 2018-08-30 | 21.8 | 21 | 21.8 | 21 | 0.00% | 2 | 200 | 4,280 |
| 2018-08-28 | 21 | 21 | 21 | 21 | +5.00% | 2 | 200 | 4,200 |
| 2018-08-13 | 20 | 20 | 20 | 20 | -0.99% | 7 | 5,800 | 116,000 |
| 2018-08-10 | 20 | 20.2 | 20.2 | 20 | -8.18% | 13 | 1,700 | 34,020 |
| 2018-07-26 | 22 | 22 | 22 | 22 | -3.08% | 1 | 100 | 2,200 |
| 2018-07-10 | 19.2 | 22.7 | 22.7 | 19.2 | +7.08% | 2 | 200 | 4,190 |
| 2018-07-09 | 23.8 | 21.2 | 27.7 | 21.2 | -5.78% | 7 | 700 | 17,440 |
| 2018-07-06 | 21.1 | 22.5 | 22.5 | 21 | -3.85% | 3 | 300 | 6,460 |
| 2018-06-29 | 23.4 | 23.4 | 23.4 | 23.4 | +20.62% | 1 | 100 | 2,340 |
| 2018-06-28 | 19.4 | 19.4 | 19.4 | 19.4 | -13.78% | 1 | 100 | 1,940 |
| 2018-06-27 | 22.5 | 22.5 | 22.5 | 22.5 | +25.70% | 1 | 100 | 2,250 |
| 2018-06-26 | 22.1 | 17.9 | 22.1 | 17.9 | -12.68% | 2 | 200 | 4,000 |
| 2018-06-20 | 20.7 | 20.5 | 20.9 | 19.4 | -4.21% | 11 | 1,400 | 28,690 |
| 2018-06-19 | 21.4 | 21.4 | 21.4 | 21.4 | -10.08% | 1 | 400 | 8,560 |
| 2018-06-15 | 23.8 | 23.8 | 23.8 | 23.8 | +3.48% | 1 | 100 | 2,380 |
| 2018-06-11 | 23 | 23 | 23 | 23 | +6.98% | 1 | 100 | 2,300 |
| 2018-06-09 | 24.3 | 21.5 | 24.3 | 21.5 | +2.38% | 2 | 200 | 4,580 |
| 2018-06-08 | 21.8 | 21 | 21.8 | 20.5 | 0.00% | 15 | 4,100 | 86,160 |
| 2018-06-04 | 21 | 21 | 21 | 21 | +8.25% | 1 | 100 | 2,100 |
| 2018-05-28 | 19.4 | 19.4 | 19.4 | 19.4 | -18.49% | 1 | 100 | 1,940 |
| 2018-05-16 | 23.8 | 23.8 | 23.8 | 23.8 | +19.00% | 1 | 100 | 2,380 |
| 2018-05-08 | 20 | 20 | 20 | 20 | -2.44% | 3 | 300 | 6,000 |
| 2018-05-07 | 22.9 | 20.5 | 22.9 | 20.4 | +2.50% | 3 | 500 | 10,460 |
| 2018-05-04 | 22.8 | 20 | 22.8 | 20 | -3.85% | 2 | 200 | 4,280 |
| 2018-04-28 | 17.8 | 20.8 | 20.8 | 17.8 | +1.96% | 4 | 400 | 7,810 |
| 2018-04-27 | 20.4 | 20.4 | 20.4 | 20.4 | -1.92% | 1 | 100 | 2,040 |
| 2018-04-25 | 20.8 | 20.8 | 20.8 | 20.8 | +0.48% | 1 | 500 | 10,400 |
| 2018-04-24 | 18.4 | 20.7 | 20.7 | 18.4 | -0.48% | 10 | 1,100 | 22,450 |
| 2018-04-20 | 20.8 | 20.8 | 20.8 | 20.8 | +4.00% | 1 | 100 | 2,080 |
| 2018-04-17 | 20.5 | 20 | 20.6 | 20 | -0.99% | 3 | 300 | 6,110 |
| 2018-04-10 | 17.9 | 20.2 | 20.2 | 17.9 | +3.59% | 2 | 200 | 3,810 |
| 2018-04-09 | 18 | 19.5 | 19.5 | 18 | -4.88% | 2 | 200 | 3,750 |
| 2018-04-05 | 20.5 | 20.5 | 20.5 | 20.5 | +2.50% | 1 | 100 | 2,050 |
| 2018-03-29 | 21.2 | 20 | 21.5 | 18.7 | +2.56% | 10 | 1,000 | 20,220 |
| 2018-03-28 | 20.6 | 19.5 | 20.6 | 19 | +2.09% | 3 | 300 | 5,910 |
| 2018-03-27 | 19.5 | 19.1 | 21.5 | 18.5 | -1.55% | 48 | 4,900 | 97,090 |
| 2018-03-26 | 18.5 | 19.4 | 19.4 | 18 | +10.86% | 5 | 500 | 9,300 |
| 2018-03-21 | 18.7 | 17.5 | 18.7 | 16.5 | +4.17% | 20 | 4,900 | 83,960 |
| 2018-03-19 | 18 | 16.8 | 18 | 16.8 | -4.00% | 5 | 500 | 8,580 |
| 2018-03-15 | 18 | 17.5 | 18 | 17.5 | -3.85% | 7 | 800 | 14,280 |
| 2018-03-13 | 18.2 | 18.2 | 18.2 | 18.2 | 0.00% | 1 | 100 | 1,820 |
| 2018-03-07 | 18.2 | 18.2 | 18.2 | 18.2 | -4.21% | 1 | 100 | 1,820 |
| 2018-03-06 | 17.9 | 19 | 19 | 17.9 | -2.56% | 2 | 200 | 3,690 |
| 2018-03-01 | 19.5 | 19.5 | 19.5 | 19.5 | 0.00% | 1 | 100 | 1,950 |
| 2018-02-21 | 19.8 | 19.5 | 22.1 | 18.7 | +2.09% | 30 | 3,500 | 71,900 |
| 2018-02-16 | 19.1 | 19.1 | 19.1 | 19.1 | +4.95% | 1 | 100 | 1,910 |
| 2018-02-15 | 18.2 | 18.2 | 18.2 | 18.2 | +2.25% | 1 | 100 | 1,820 |
| 2018-02-14 | 17.8 | 17.8 | 17.8 | 17.8 | -3.26% | 1 | 100 | 1,780 |
| 2018-02-12 | 18.1 | 18.4 | 18.5 | 18.1 | -1.60% | 3 | 500 | 9,120 |
| 2018-02-09 | 18.2 | 18.7 | 19.1 | 18.2 | +2.19% | 5 | 700 | 13,240 |
| 2018-02-06 | 18.3 | 18.3 | 18.3 | 18.3 | -3.68% | 1 | 100 | 1,830 |
| 2018-01-31 | 18.7 | 19 | 19 | 18.7 | -0.52% | 5 | 1,200 | 22,500 |
| 2018-01-30 | 18.8 | 19.1 | 19.1 | 18.8 | -2.05% | 2 | 200 | 3,790 |
| 2018-01-29 | 18.9 | 19.5 | 19.5 | 18.9 | -4.88% | 2 | 200 | 3,840 |
| 2018-01-26 | 20.6 | 20.5 | 21.8 | 18.9 | +6.77% | 13 | 1,500 | 30,780 |
| 2018-01-24 | 17.5 | 19.2 | 21.2 | 17.5 | -10.28% | 24 | 3,900 | 72,100 |
| 2018-01-23 | 21.4 | 21.4 | 21.4 | 21.4 | +4.90% | 1 | 100 | 2,140 |
| 2018-01-19 | 21 | 20.4 | 21 | 20.4 | -0.49% | 3 | 400 | 8,290 |
| 2018-01-12 | 20.5 | 20.5 | 20.5 | 20.5 | +2.50% | 1 | 200 | 4,100 |
| 2018-01-09 | 20.9 | 20 | 20.9 | 20 | +2.56% | 2 | 200 | 4,090 |
| 2018-01-05 | 20.4 | 19.5 | 20.4 | 19 | 0.00% | 3 | 300 | 5,890 |