ТНС энерго Воронеж

VRSBP

136.4 ₽ -1.02% ↓

История котировок VRSBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	42	43.5	46.5	42	+2.35%	296	52,400	2,292,750
2020-12-29	42.5	42.5	43	42	0.00%	12	1,800	76,400
2020-12-28	43.5	42.5	43.5	42	-2.30%	39	7,500	316,250
2020-12-25	43	43.5	43.5	42	+1.16%	37	4,500	192,400
2020-12-24	44.5	43	46	41.5	-4.44%	131	28,600	1,240,150
2020-12-23	44	45	45	44	0.00%	28	4,300	190,900
2020-12-22	44	45	45	44	+1.12%	16	1,800	80,350
2020-12-21	44.5	44.5	45	44	-1.11%	8	800	35,650
2020-12-18	44.5	45	45	44	0.00%	13	2,000	89,100
2020-12-17	44	45	45	44	0.00%	5	1,200	53,250
2020-12-16	44.5	45	45	43.5	+1.12%	19	2,500	110,800
2020-12-15	44.5	44.5	44.5	44.5	0.00%	1	100	4,450
2020-12-14	44	44.5	45	43.5	-1.11%	39	6,500	286,750
2020-12-11	44.5	45	45	44.5	+1.12%	8	1,200	53,550
2020-12-10	44.5	44.5	45.5	44.5	-1.11%	10	1,600	71,400
2020-12-09	46	45	46	45	-1.10%	16	6,300	284,100
2020-12-08	45.5	45.5	46	45	-1.09%	8	900	40,950
2020-12-07	46	46	46	45	+1.10%	18	3,900	176,450
2020-12-04	45	45.5	46	45	-1.09%	7	1,100	49,900
2020-12-03	46.5	46	47	44.5	-1.08%	29	7,700	351,750
2020-12-02	46	46.5	46.5	46	0.00%	14	2,500	115,200
2020-12-01	46.5	46.5	47	46	0.00%	16	3,600	166,150
2020-11-30	47	46.5	47	45.5	-2.11%	64	15,100	697,500
2020-11-27	47	47.5	48	46.5	+2.15%	43	9,800	460,400
2020-11-26	46	46.5	46.5	45.5	0.00%	11	2,600	119,700
2020-11-25	48	46.5	48	45.5	0.00%	24	3,200	148,350
2020-11-24	46	46.5	48	45.5	0.00%	29	4,400	204,850
2020-11-23	46.5	46.5	47	45.5	0.00%	18	2,600	120,600
2020-11-20	45.5	46.5	46.5	45.5	0.00%	4	400	18,450
2020-11-19	47	46.5	47.5	45.5	0.00%	21	3,600	165,900
2020-11-18	46	46.5	47	45	+2.20%	38	4,700	217,900
2020-11-17	45.5	45.5	46	45	0.00%	12	1,400	63,650
2020-11-16	43.5	45.5	45.5	43.5	+2.25%	57	8,100	364,000
2020-11-13	44	44.5	44.5	43.5	0.00%	13	4,100	180,600
2020-11-12	43.5	44.5	45	43.5	+1.14%	38	14,900	656,600
2020-11-11	43.5	44	44.5	41.5	0.00%	79	20,000	853,850
2020-11-10	44	44	45	43	-1.12%	36	6,000	262,650
2020-11-09	45	44.5	46.5	44	-1.11%	98	18,600	836,050
2020-11-06	43.5	45	45	43	+3.45%	111	16,600	738,000
2020-11-05	42.5	43.5	44	42.5	+2.35%	15	1,500	64,450
2020-11-03	42.5	42.5	42.5	42.5	0.00%	1	100	4,250
2020-11-02	42.5	42.5	43	41.5	-1.16%	43	7,800	327,650
2020-10-30	42.5	43	43.5	42.5	-1.15%	10	1,200	51,400
2020-10-29	42.5	43.5	44.5	41.5	-1.14%	23	3,100	132,200
2020-10-28	45	44	47	41.5	-2.22%	129	18,900	841,300
2020-10-26	44.5	45	45	44	0.00%	26	5,600	247,900
2020-10-23	43.5	45	46.5	43	+4.65%	187	27,900	1,239,750
2020-10-22	43	43	43	43	0.00%	1	100	4,300
2020-10-21	43	43	43.5	41.5	-1.15%	49	7,300	309,200
2020-10-20	43.5	43.5	43.5	43	0.00%	6	600	25,950
2020-10-19	43	43.5	43.5	42.5	0.00%	16	2,400	103,250
2020-10-16	43	43.5	43.5	42.5	+1.16%	9	1,400	60,300
2020-10-15	43.5	43	43.5	43	-1.15%	25	3,700	159,300
2020-10-14	44	43.5	44	43	0.00%	20	2,600	113,150
2020-10-13	45	43.5	46	43	-4.40%	39	7,300	321,250
2020-10-12	45	45.5	45.5	44.5	0.00%	7	1,000	45,050
2020-10-09	45.5	45.5	45.5	44.5	0.00%	9	900	40,450
2020-10-08	45.5	45.5	45.5	45.5	+1.11%	1	100	4,550
2020-10-07	46	45	46	45	-3.23%	21	3,800	172,150
2020-10-06	46.5	46.5	46.5	46	-1.06%	8	900	41,700
2020-10-05	46	47	48	45	+2.17%	127	27,000	1,251,950
2020-10-02	44	46	47.5	44	+3.37%	166	35,500	1,634,050
2020-10-01	45.5	44.5	45.5	43	-2.20%	44	9,300	410,550
2020-09-30	44.5	45.5	45.5	44.5	0.00%	9	1,500	67,200
2020-09-29	45.5	45.5	45.5	44.5	0.00%	14	1,800	81,100
2020-09-28	44.5	45.5	45.5	44.5	0.00%	10	1,300	58,600
2020-09-25	45	45.5	46	43	-1.09%	81	16,500	733,050
2020-09-24	44.5	46	46	44.5	+1.10%	33	4,800	217,900
2020-09-23	45	45.5	45.5	43.5	0.00%	79	16,600	736,250
2020-09-22	45.5	45.5	46	44	0.00%	41	9,500	426,350
2020-09-21	46	45.5	46.5	45	-1.09%	61	11,800	535,450
2020-09-18	45.5	46	46	45	-1.08%	37	9,000	407,050
2020-09-17	47	46.5	47	45	-1.06%	37	9,100	418,450
2020-09-16	46.5	47	47	45.5	0.00%	64	16,000	735,300
2020-09-15	47.5	47	47.5	46	-1.05%	48	13,800	639,550
2020-09-14	47.5	47.5	47.5	46.5	0.00%	22	2,900	136,150
2020-09-11	47.5	47.5	47.5	45	+1.06%	53	9,500	440,850
2020-09-10	47	47	47.5	45.5	-1.05%	99	21,900	1,012,500
2020-09-09	47	47.5	50.5	46	+2.15%	348	71,600	3,434,800
2020-09-08	44.5	46.5	47.5	44.5	+3.33%	76	12,600	579,750
2020-09-07	46	45	46.5	44	-4.26%	131	24,800	1,116,050
2020-09-04	46.5	47	47	45	-1.05%	61	8,600	396,050
2020-09-03	47	47.5	47.5	46.5	0.00%	24	3,100	145,350
2020-09-02	47.5	47.5	48	47	-1.04%	20	3,100	146,800
2020-09-01	48.5	48	49	47	0.00%	78	9,700	464,600
2020-08-31	49	48	50	47.5	-2.04%	63	9,400	455,600
2020-08-28	47	49	51.5	47	+4.26%	312	77,400	3,794,550
2020-08-27	49.5	47	50	46	-5.05%	106	28,400	1,349,400
2020-08-26	50.5	49.5	50.5	49	-1.98%	34	8,400	415,800
2020-08-25	50.5	50.5	51	49.5	0.00%	33	7,500	373,200
2020-08-24	51	50.5	51	49.5	-0.98%	45	11,000	551,550
2020-08-21	51	51	51	50.5	0.00%	31	5,400	273,950
2020-08-20	51.5	51	53.5	50	-0.97%	177	34,100	1,763,300
2020-08-19	53	51.5	54.5	50	-1.90%	332	64,400	3,375,950
2020-08-18	50.5	52.5	53.5	49	+3.96%	206	54,600	2,821,100
2020-08-17	50	50.5	53.5	48.5	-1.94%	263	60,700	3,065,000
2020-08-14	58	51.5	63.5	50.5	-9.65%	1440	362,500	21,267,500
2020-08-13	49.5	57	63	49	+16.33%	2128	568,500	32,321,900
2020-08-12	48	49	54	48	+3.16%	213	57,800	2,922,150
2020-08-11	48	47.5	48.5	47.5	-1.04%	121	42,400	2,037,900
2020-08-10	49.5	48	50	46.5	-4.00%	307	82,000	3,929,100
2020-08-07	46	50	60	45.5	+8.70%	1848	441,100	23,084,200
2020-08-06	46.5	46	47	46	-1.08%	20	4,300	199,800
2020-08-05	46.5	46.5	47	45	0.00%	86	16,600	764,050
2020-08-04	46	46.5	47	46	+1.09%	21	5,300	246,600
2020-08-03	47	46	47.5	45.5	0.00%	28	5,100	236,300
2020-07-31	47	46	47.5	45.5	-2.13%	69	21,000	971,450
2020-07-30	48	47	48	45	-1.05%	41	32,400	1,505,200
2020-07-29	47	47.5	48	46.5	+1.06%	17	2,300	108,850
2020-07-28	47.5	47	48	46	0.00%	42	8,600	405,200
2020-07-27	45.5	47	50	45.5	+3.30%	121	40,600	1,935,650
2020-07-24	46	45.5	46	45	-2.15%	26	5,000	227,900
2020-07-23	46	46.5	46.5	44.5	+1.09%	51	8,800	400,350
2020-07-22	45	46	46.5	45	+1.10%	40	10,400	472,950
2020-07-21	45.5	45.5	48	44.5	-2.15%	127	24,800	1,128,450
2020-07-20	45.5	46.5	58	45	+2.20%	649	129,600	6,464,200
2020-07-17	45.5	45.5	46.5	45	-2.15%	21	2,600	118,200
2020-07-16	45.5	46.5	47.5	44.5	+2.20%	24	2,700	123,100
2020-07-15	46	45.5	46	45	+1.11%	15	2,400	108,650
2020-07-14	46.5	45	46.5	45	-3.23%	35	4,700	214,650
2020-07-13	47	46.5	49	46	-2.11%	70	13,900	658,800
2020-07-10	47.5	47.5	52	47	-3.06%	135	26,600	1,303,350
2020-07-09	51.5	49	52.5	47.5	-7.55%	146	26,700	1,321,800
2020-07-08	56	53	56.5	52.5	-4.50%	94	30,400	1,634,050
2020-07-07	55	55.5	61.5	53	-5.93%	179	31,100	1,753,450
2020-07-06	68.5	59	73	57	-12.59%	534	112,800	7,115,750
2020-07-03	50.5	67.5	67.5	46	+39.18%	473	86,500	4,932,650
2020-07-02	40	48.5	53	40	+19.75%	333	63,500	2,911,500
2020-06-30	42	40.5	42	39.5	0.00%	59	14,400	581,100
2020-06-29	48	40.5	48	38.5	-12.90%	278	66,000	2,702,900
2020-06-26	55	46.5	59.5	42	-15.45%	410	94,500	4,690,100
2020-06-25	39.5	55	55.5	38.5	+37.50%	550	133,200	6,837,750
2020-06-23	35.5	40	45	35.5	+17.65%	460	138,600	5,487,000
2020-06-22	33.5	34	34.5	33	+1.49%	23	5,000	168,000
2020-06-19	32.5	33.5	34	32.5	+3.08%	38	11,500	380,300
2020-06-18	31.5	32.5	32.5	31.5	+1.56%	12	2,500	80,450
2020-06-17	32	32	32	32	0.00%	9	3,500	112,000
2020-06-16	32	32	32.5	31.5	0.00%	19	3,700	118,400
2020-06-15	31.5	32	32	31.5	+3.23%	6	1,300	41,000
2020-06-11	31.5	31	31.5	30.5	0.00%	10	1,600	49,400
2020-06-10	31	31	31.5	30.5	0.00%	5	1,200	37,350
2020-06-09	31	31	31	30	+1.64%	21	3,300	100,000
2020-06-08	31	30.5	31	30.5	-1.61%	7	900	27,700
2020-06-05	31	31	31	30.5	0.00%	13	6,300	192,550
2020-06-04	32.5	31	32.5	30.5	-3.13%	33	11,200	345,250
2020-06-03	32	32	32.5	32	0.00%	3	300	9,650
2020-06-02	31.5	32	32	31.5	+1.59%	5	800	25,350
2020-06-01	31.5	31.5	32.5	31.5	-3.08%	19	3,300	104,900
2020-05-29	32	32.5	33	31.5	0.00%	22	4,600	147,950
2020-05-28	33	32.5	33	32	-1.52%	33	15,000	487,250
2020-05-27	33	33	34.5	32	-2.94%	35	6,900	228,450
2020-05-26	31	34	41	30.5	+7.94%	154	39,300	1,367,800
2020-05-25	31	31.5	31.5	31	0.00%	6	700	21,800
2020-05-22	32	31.5	32	31	0.00%	10	1,600	50,450
2020-05-21	31.5	31.5	31.5	31	-1.56%	18	2,700	84,550
2020-05-20	32	32	32	31.5	-1.54%	23	3,900	124,600
2020-05-19	32	32.5	32.5	32	+1.56%	3	300	9,650
2020-05-18	32	32	32	31	0.00%	18	3,500	110,000
2020-05-15	33	32	33	31	-3.03%	57	23,900	761,650
2020-05-14	33	33	34	32	-1.49%	56	12,500	411,200
2020-05-13	33.5	33.5	38	33	0.00%	238	54,100	1,889,000
2020-05-12	34	33.5	34.5	33	-1.47%	16	3,400	114,250
2020-05-08	33.5	34	34	33	0.00%	8	800	26,750
2020-05-07	34	34	34	33.5	0.00%	18	2,000	67,600
2020-05-06	36.5	34	36.5	33.5	-6.85%	105	23,600	808,900
2020-05-05	37	36.5	38	36	0.00%	41	7,500	277,050
2020-05-04	42	36.5	45	35	-12.05%	489	98,800	3,831,450
2020-04-30	31.5	41.5	44	31	+31.75%	358	69,400	2,756,400
2020-04-29	33	31.5	33.5	31	-3.08%	24	2,700	86,400
2020-04-28	31.5	32.5	39	31	+4.84%	126	23,500	810,500
2020-04-27	32	31	32	30.5	-1.59%	23	3,300	102,250
2020-04-24	32	31.5	32	30.5	0.00%	19	4,000	125,000
2020-04-23	32.5	31.5	35	31.5	-1.56%	38	6,800	226,550
2020-04-22	29.5	32	38.5	29.5	+12.28%	276	72,200	2,430,450
2020-04-21	32	28.5	32	28.5	-8.06%	28	4,400	133,050
2020-04-20	30	31	31	30	0.00%	11	1,800	54,400
2020-04-17	31	31	41.5	30.5	0.00%	227	64,900	2,231,100
2020-04-16	28.5	31	31.5	28.5	+8.77%	27	3,400	103,800
2020-04-15	30	28.5	30	26	-5.00%	17	4,200	117,600
2020-04-14	30	30	30	30	0.00%	1	100	3,000
2020-04-13	30	30	30.5	29	0.00%	13	2,000	59,300
2020-04-10	30	30	31	29.5	-3.23%	31	7,800	239,200
2020-04-09	31	31	31.5	31	+3.33%	12	2,400	75,050
2020-04-08	30.5	30	30.5	30	-1.64%	10	2,800	84,550
2020-04-07	30	30.5	31	30	0.00%	13	4,000	122,000
2020-04-06	29.5	30.5	30.5	29	+1.67%	15	3,000	88,500
2020-04-03	29.5	30	31	28.5	-4.76%	51	11,200	333,900
2020-04-02	36.5	31.5	39.5	30.5	-12.50%	342	103,900	3,430,950
2020-04-01	26.5	36	37	24	+33.33%	485	125,200	4,104,850
2020-03-31	23	27	27	23	+20.00%	53	12,500	318,450
2020-03-30	22.5	22.5	22.5	22.5	-2.17%	1	100	2,250
2020-03-27	23	23	23	22.5	-4.17%	11	5,800	133,350
2020-03-26	25	24	29	24	+2.13%	59	14,200	363,200
2020-03-25	23.5	23.5	23.5	23.5	-2.08%	4	500	11,750
2020-03-24	23.5	24	24	23.5	-2.04%	6	600	14,250
2020-03-23	25	24.5	25	21.5	+6.52%	10	2,400	55,200
2020-03-20	19	23	25	19	+27.78%	84	14,300	330,900
2020-03-19	20.5	18	20.5	13.5	-7.69%	64	13,200	221,500
2020-03-18	20	19.5	20.5	19.5	-2.50%	5	500	10,100
2020-03-17	20	20	20	20	-2.44%	1	100	2,000
2020-03-16	20.5	20.5	20.5	18	-6.82%	10	1,400	27,250
2020-03-13	21.5	22	22	21	+7.32%	4	600	12,900
2020-03-12	22.5	20.5	22.5	20.5	-14.58%	15	1,800	39,100
2020-03-11	25	24	25	24	+4.35%	3	300	7,300
2020-03-10	23	23	23.5	23	-2.13%	9	900	20,750
2020-03-05	24.5	23.5	24.5	23.5	-2.08%	10	1,200	28,950
2020-03-04	24	24	24	24	0.00%	2	300	7,200
2020-03-03	24	24	24	24	0.00%	7	1,300	31,200
2020-03-02	23.5	24	24	23	+6.67%	12	1,500	35,400
2020-02-28	23	22.5	24	22	-8.16%	35	5,100	116,600
2020-02-27	26	24.5	26	24	-5.77%	24	4,500	110,300
2020-02-26	26	26	26	25.5	-3.70%	8	1,600	41,000
2020-02-21	26	27	27	25.5	+1.89%	18	2,600	68,700
2020-02-20	26.5	26.5	26.5	26	+1.92%	13	2,600	68,450
2020-02-19	26	26	26	26	0.00%	5	700	18,200
2020-02-18	26	26	26.5	25.5	+1.96%	13	4,300	111,450
2020-02-17	26	25.5	27	25.5	-1.92%	20	2,400	63,000
2020-02-14	26	26	29.5	26	0.00%	99	21,600	591,750
2020-02-13	25.5	26	26	25.5	+4.00%	27	6,900	177,850
2020-02-12	25.5	25	26	24.5	0.00%	40	17,500	437,750
2020-02-11	24	25	25.5	24	+4.17%	33	7,600	188,500
2020-02-10	23.5	24	25	21	-2.04%	32	5,700	132,600
2020-02-07	24	24.5	24.5	24	0.00%	2	200	4,850
2020-02-06	24	24.5	24.5	24	0.00%	2	600	14,650
2020-02-05	24.5	24.5	24.5	24.5	0.00%	1	100	2,450
2020-02-04	24.5	24.5	24.5	24.5	0.00%	4	400	9,800
2020-02-03	24.5	24.5	24.5	24.5	0.00%	1	100	2,450
2020-01-31	24	24.5	24.5	24	+2.08%	2	200	4,850
2020-01-30	24.5	24	24.5	24	-2.04%	8	1,200	28,950
2020-01-29	24.5	24.5	24.5	24.5	0.00%	1	100	2,450
2020-01-28	24.5	24.5	24.5	24.5	0.00%	2	500	12,250
2020-01-27	23.5	24.5	24.5	23	+2.08%	11	1,700	40,650
2020-01-24	24	24	24.5	24	0.00%	6	900	21,650
2020-01-23	24	24	24.5	24	-2.04%	11	2,800	67,650
2020-01-22	24	24.5	25	24	-2.00%	12	4,400	107,900
2020-01-21	24.5	25	25	24	0.00%	12	2,300	56,400
2020-01-20	25	25	25	24	0.00%	23	7,400	182,150
2020-01-17	25.5	25	26	22.5	0.00%	45	11,300	273,900
2020-01-16	25	25	25.5	24.5	+2.04%	18	7,000	176,150
2020-01-15	24.5	24.5	28	24	+2.08%	121	31,600	801,850
2020-01-14	24	24	24.5	23.5	+2.13%	14	5,800	139,700
2020-01-13	24	23.5	24	23	-2.08%	12	3,100	71,950
2020-01-10	23.5	24	24	23.5	0.00%	3	400	9,500
2020-01-09	24	24	24	24	0.00%	1	100	2,400
2020-01-08	23.5	24	24	23.5	-2.04%	4	500	11,800
2020-01-06	24.5	24.5	24.5	23.5	0.00%	7	1,800	43,500
2020-01-03	24.5	24.5	24.5	24.5	0.00%	1	100	2,450

Архив котировок акции VRSBP по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014