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)
2021-12-30	49.8	49.2	52.8	49	-0.81%	29	4,000	199,320
2021-12-29	51	49.6	51	49.4	-0.80%	14	1,700	84,480
2021-12-28	50.4	50	52.4	49.4	+0.81%	74	9,300	476,420
2021-12-27	50.6	49.6	52.6	48.2	-1.59%	105	14,100	714,240
2021-12-24	55.2	50.4	55.6	49	-5.62%	95	16,600	847,640
2021-12-23	50.6	53.4	58.8	49.6	+8.98%	458	82,000	4,503,780
2021-12-22	50.6	49	50.6	48.4	-1.21%	22	2,700	132,020
2021-12-21	48	49.6	50.2	47.6	-0.40%	16	1,900	92,500
2021-12-20	49.8	49.8	49.8	48.2	-1.19%	9	900	43,960
2021-12-17	50.2	50.4	50.4	49.2	-1.18%	7	1,100	55,160
2021-12-16	50.8	51	52	49.6	-0.78%	28	3,600	184,140
2021-12-15	50	51.4	52	50	0.00%	14	1,400	71,580
2021-12-14	50	51.4	51.4	48.8	+1.98%	14	2,000	100,340
2021-12-13	53.4	50.4	53.8	49.6	-3.82%	36	4,200	214,300
2021-12-10	52.8	52.4	52.8	52.4	-1.13%	7	1,000	52,680
2021-12-09	56.6	53	56.6	52.6	-5.02%	66	8,600	467,420
2021-12-08	55.6	55.8	58	52	+4.49%	213	49,900	2,778,000
2021-12-07	46.4	53.4	59.8	46.4	+10.79%	454	81,700	4,526,320
2021-12-06	52.8	48.2	52.8	47.2	-8.02%	84	11,300	560,420
2021-12-03	53.2	52.4	54.4	52.4	-2.24%	36	4,000	213,880
2021-12-02	55.4	53.6	56.4	53	-4.29%	68	8,300	452,560
2021-12-01	57.8	56	57.8	56	-3.11%	24	3,400	192,000
2021-11-30	58.6	57.8	58.8	56.4	+0.70%	48	7,700	443,060
2021-11-29	55.6	57.4	57.4	55.6	+2.87%	14	1,600	90,920
2021-11-26	59.8	55.8	59.8	55.8	-6.38%	17	2,400	138,960
2021-11-25	56.2	59.6	59.6	56.2	+4.56%	71	10,100	586,900
2021-11-24	58	57	58	55.6	-2.73%	56	6,700	381,600
2021-11-23	59.6	58.6	60	57.6	-1.68%	122	21,500	1,258,300
2021-11-22	61.2	59.6	62.8	58.8	-2.61%	204	38,100	2,301,920
2021-11-19	60	61.2	63.6	60	-1.92%	32	4,100	256,720
2021-11-18	63.2	62.4	64.8	58.6	-1.27%	117	16,500	1,020,460
2021-11-17	65.6	63.2	65.8	63	-2.47%	63	11,200	719,000
2021-11-16	70	64.8	70	64.8	-4.99%	176	31,300	2,050,860
2021-11-15	70	68.2	72.4	67	-2.57%	206	39,400	2,726,440
2021-11-12	59.2	70	79.6	59.2	+17.45%	839	160,000	11,051,020
2021-11-11	64.6	59.6	65.6	58.2	-9.42%	110	17,500	1,072,360
2021-11-10	66	65.8	66	64.4	-0.90%	66	8,000	522,560
2021-11-09	68.6	66.4	71	65.6	-5.14%	105	30,200	2,013,420
2021-11-08	70	70	70.6	66	-1.13%	129	34,400	2,360,800
2021-11-05	72.2	70.8	74	68.2	-1.67%	209	77,200	5,502,080
2021-11-03	66.6	72	74	66.6	+5.88%	304	66,200	4,702,060
2021-11-02	68.2	68	68.4	65.8	-0.29%	34	6,800	459,420
2021-11-01	66.4	68.2	71.4	66.2	+0.59%	86	20,800	1,427,640
2021-10-29	65.2	67.8	67.8	63.2	+3.99%	63	11,000	712,720
2021-10-28	67.8	65.2	67.8	62.6	-3.26%	207	32,800	2,103,280
2021-10-27	68	67.4	70	65.8	0.00%	228	41,000	2,804,520
2021-10-26	68.4	67.4	73.2	67.4	-0.59%	349	90,100	6,306,400
2021-10-25	64.8	67.8	71.8	64.8	-0.88%	237	37,500	2,541,880
2021-10-22	71	68.4	75.8	61	-2.01%	590	136,500	8,973,180
2021-10-21	75.6	69.8	77.4	68.6	-5.42%	383	72,200	5,179,300
2021-10-20	61.6	73.8	79.4	61.6	+19.81%	1782	471,000	34,489,620
2021-10-19	59.4	61.6	63.6	56.2	+4.05%	270	49,500	3,011,860
2021-10-18	60	59.2	64	56.4	0.00%	364	82,300	4,934,540
2021-10-15	65.2	59.2	65.2	56.4	-8.36%	382	72,000	4,354,500
2021-10-14	68.4	64.6	71.8	63.4	-4.72%	423	78,800	5,208,820
2021-10-13	72	67.8	76	61.4	-4.51%	1031	272,000	18,789,000
2021-10-12	59.4	71	75.6	59.2	+21.16%	2615	794,400	53,347,300
2021-10-11	60.8	58.6	70.8	56	-0.34%	982	278,300	17,253,260
2021-10-08	62.2	58.8	79.6	56.8	-0.68%	1945	572,800	40,577,240
2021-10-07	42.6	59.2	59.2	42.6	+39.62%	1425	473,200	24,933,180
2021-10-06	42.4	42.4	42.8	42	0.00%	26	8,500	358,020
2021-10-05	42.8	42.4	43.4	42	-0.93%	51	7,600	322,840
2021-10-04	42.4	42.8	42.8	42.4	+0.94%	6	800	34,140
2021-10-01	42.8	42.4	43.6	41	-1.40%	110	24,300	1,025,180
2021-09-30	42	43	44	42	+2.87%	44	8,700	374,180
2021-09-29	42	41.8	42.4	41.8	-0.95%	8	1,100	46,240
2021-09-28	42.4	42.2	42.4	42	-0.47%	25	3,400	143,500
2021-09-27	42.8	42.4	42.8	42.2	-0.93%	47	7,400	314,780
2021-09-24	43.4	42.8	45.4	41.4	-1.38%	219	48,600	2,058,660
2021-09-23	46	43.4	46.4	43	-5.24%	139	23,600	1,033,500
2021-09-22	43	45.8	47	43	+7.01%	114	22,600	996,660
2021-09-21	44.4	42.8	49	41.4	-6.96%	303	81,400	3,538,520
2021-09-20	43	46	55	41.4	+7.48%	1156	387,500	19,032,680
2021-09-17	42.6	42.8	42.8	42.6	-0.47%	3	300	12,800
2021-09-16	43	43	43	42.8	0.00%	4	400	17,180
2021-09-15	43	43	43.2	42.6	-0.46%	13	1,900	81,540
2021-09-14	43	43.2	43.6	42.8	+0.47%	27	4,300	186,280
2021-09-13	43.6	43	46.4	42.4	-2.27%	301	74,500	3,313,440
2021-09-10	43.2	44	44.4	43.2	-0.45%	26	3,400	149,260
2021-09-09	43.6	44.2	44.2	43.6	+0.45%	12	1,400	61,360
2021-09-08	44	44	44	43.8	0.00%	5	500	21,980
2021-09-07	44.8	44	45	43	+0.46%	26	5,000	222,440
2021-09-06	42.6	43.8	44	42.6	-0.45%	47	5,100	220,900
2021-09-03	44.2	44	44.8	42.4	0.00%	49	8,400	367,840
2021-09-02	42.6	44	44	42.6	0.00%	11	1,100	47,820
2021-09-01	42.4	44	44	42.4	+1.85%	29	6,100	263,300
2021-08-31	43.4	43.2	43.6	42.2	+0.47%	11	1,100	47,420
2021-08-30	41.8	43	43	41.6	+2.87%	25	4,300	182,780
2021-08-27	41.4	41.8	41.8	41.4	0.00%	13	2,300	95,560
2021-08-26	41.4	41.8	42.6	41.4	+1.46%	64	10,600	442,900
2021-08-25	41.2	41.2	41.2	41.2	-0.48%	2	300	12,360
2021-08-24	41.2	41.4	41.4	41.2	+0.49%	2	200	8,260
2021-08-23	41.2	41.2	41.8	41	0.00%	26	4,100	169,640
2021-08-20	41.4	41.2	41.4	40.8	-1.44%	12	2,200	90,380
2021-08-19	43	41.8	43	40	-2.79%	88	18,900	781,000
2021-08-18	42.2	43	45	42	+1.90%	237	46,200	2,008,480
2021-08-17	42	42.2	42.2	42	0.00%	3	500	21,020
2021-08-16	41.8	42.2	42.2	41.8	0.00%	3	300	12,600
2021-08-11	42	42.2	42.2	41.8	0.00%	7	1,700	71,400
2021-08-10	42	42.2	42.2	41.8	0.00%	15	4,600	192,720
2021-08-09	42	42.2	42.2	42	0.00%	4	600	25,300
2021-08-06	42.2	42.2	42.2	41.8	0.00%	5	700	29,500
2021-08-05	42.2	42.2	42.2	41.8	+0.48%	6	1,000	41,900
2021-08-03	42	42	42	42	-0.47%	1	100	4,200
2021-08-02	42	42.2	42.2	42	-0.47%	2	300	12,620
2021-07-30	42.2	42.4	42.6	41.8	+0.95%	33	6,100	257,560
2021-07-29	41.6	42	42	41.6	0.00%	2	300	12,520
2021-07-27	42.2	42	42.2	41.8	0.00%	7	1,000	41,860
2021-07-26	41.8	42	42	41.8	-0.47%	2	200	8,380
2021-07-23	42.2	42.2	42.2	42.2	0.00%	1	100	4,220
2021-07-19	42.2	42.2	42.2	41.8	0.00%	5	500	21,040
2021-07-16	42.2	42.2	42.2	41.8	0.00%	5	700	29,360
2021-07-15	42.4	42.2	43	41.8	-0.94%	26	8,200	345,880
2021-07-14	42.6	42.6	42.6	42.2	0.00%	5	500	21,260
2021-07-13	42.2	42.6	42.6	42	+0.95%	9	1,400	59,260
2021-07-12	41.8	42.2	42.2	41.8	0.00%	10	1,700	71,180
2021-07-09	42.2	42.2	42.2	42.2	+0.48%	1	100	4,220
2021-07-08	42	42	42	42	+0.48%	2	200	8,400
2021-07-07	41.8	41.8	41.8	41.8	-0.95%	2	500	20,900
2021-07-05	41.8	42.2	42.2	41.8	0.00%	5	500	20,980
2021-07-01	41.8	42.2	42.2	41.8	0.00%	4	500	20,940
2021-06-30	42.2	42.2	42.2	42.2	0.00%	2	500	21,100
2021-06-29	41.8	42.2	42.2	41.8	+0.96%	2	300	12,580
2021-06-28	42.2	41.8	42.2	41.8	-0.48%	3	300	12,620
2021-06-25	41.8	42	42	41.8	+0.48%	5	800	33,560
2021-06-24	42	41.8	42	41.6	-1.42%	13	2,600	108,700
2021-06-23	42	42.4	42.4	42	0.00%	7	800	33,720
2021-06-22	42.4	42.4	42.4	42.4	+0.47%	1	100	4,240
2021-06-21	42.2	42.2	42.4	42	0.00%	9	1,000	42,140
2021-06-18	42.6	42.2	42.8	42	-1.40%	32	4,600	194,500
2021-06-17	42.6	42.8	43	42.6	-0.47%	17	1,700	72,700
2021-06-16	42.6	43	43	42.4	0.00%	15	2,100	89,620
2021-06-15	43	43	43.2	42.6	-0.46%	16	2,800	120,060
2021-06-14	42.8	43.2	43.2	42.8	+0.93%	9	1,300	55,900
2021-06-11	42.2	42.8	43.4	41.8	+1.42%	111	15,900	678,880
2021-06-10	41.6	42.2	44.2	41.6	+1.44%	223	38,500	1,630,560
2021-06-09	41.4	41.6	41.6	41.2	-0.48%	9	1,800	74,400
2021-06-08	41.4	41.8	42.4	41.4	+0.48%	53	12,900	538,100
2021-06-07	41.4	41.6	41.6	41.4	0.00%	5	800	33,180
2021-06-04	41.4	41.6	41.8	41.4	0.00%	9	1,400	58,120
2021-06-03	41.4	41.6	41.6	41.4	0.00%	4	1,200	49,720
2021-06-02	41.4	41.6	41.6	41.4	+0.48%	10	2,800	115,980
2021-06-01	41.8	41.4	41.8	41.4	-0.96%	5	1,200	49,720
2021-05-31	41.8	41.8	41.8	41.4	0.00%	8	1,000	41,720
2021-05-28	41.8	41.8	41.8	41.8	0.00%	1	100	4,180
2021-05-27	41.6	41.8	41.8	41.4	0.00%	26	5,500	228,160
2021-05-26	41.4	41.8	41.8	41.4	0.00%	14	1,600	66,660
2021-05-25	41.6	41.8	41.8	41.4	0.00%	24	4,600	190,880
2021-05-24	42	41.8	42.2	41.4	-1.42%	41	11,400	475,320
2021-05-21	41.8	42.4	42.4	41.8	+1.44%	17	2,700	113,680
2021-05-20	42.4	41.8	43	41.8	-2.34%	56	12,400	523,120
2021-05-19	42.4	42.8	43	42.2	-0.93%	41	6,100	259,460
2021-05-18	45	43.2	45	41	-10.00%	324	100,900	4,309,060
2021-05-17	41.8	48	49.4	41.6	+13.74%	208	70,100	3,213,640
2021-05-14	42	42.2	42.2	41.8	+0.96%	9	1,200	50,480
2021-05-13	41.8	41.8	41.8	41.8	-0.95%	1	100	4,180
2021-05-12	42.2	42.2	42.2	41.8	+0.48%	8	900	37,780
2021-05-11	42.2	42	42.2	41.8	-0.47%	4	400	16,780
2021-05-10	42.2	42.2	42.2	42.2	+0.96%	1	100	4,220
2021-05-07	42	41.8	42.2	41.8	-0.48%	5	2,500	105,000
2021-05-06	41.8	42	42	41.8	+0.48%	7	1,000	41,860
2021-05-05	41.8	41.8	41.8	41.8	0.00%	1	200	8,360
2021-05-04	41.8	41.8	41.8	41.2	-1.65%	29	5,200	216,340
2021-04-30	42.5	42.5	42.5	41.5	+1.19%	11	2,500	104,700
2021-04-29	42.5	42	43.5	41	-1.18%	157	55,800	2,355,850
2021-04-28	42.5	42.5	42.5	42	0.00%	9	1,500	63,100
2021-04-27	42.5	42.5	43	41.5	0.00%	31	6,400	270,050
2021-04-26	42	42.5	42.5	42	+1.19%	11	1,300	54,850
2021-04-23	42.5	42	42.5	41.5	-1.18%	9	2,000	83,650
2021-04-22	42	42.5	42.5	42	+1.19%	5	700	29,450
2021-04-21	42	42	42.5	41.5	-1.18%	14	3,500	146,500
2021-04-20	42.5	42.5	42.5	42.5	0.00%	4	500	21,250
2021-04-19	42	42.5	42.5	42	0.00%	14	1,600	67,450
2021-04-16	42.5	42.5	43	42	-1.16%	29	5,300	224,150
2021-04-15	43	43	43	42	0.00%	19	4,000	169,500
2021-04-13	42.5	43	43	42	0.00%	12	2,600	110,450
2021-04-12	42	43	43	42	+1.18%	16	5,800	246,500
2021-04-09	42.5	42.5	42.5	42	0.00%	11	2,400	100,900
2021-04-08	43	42.5	43	42.5	-1.16%	2	200	8,550
2021-04-07	42.5	43	43	42	+1.18%	19	5,500	233,550
2021-04-06	42	42.5	42.5	42	0.00%	8	1,200	50,650
2021-04-05	42.5	42.5	42.5	42	0.00%	3	300	12,700
2021-04-02	42.5	42.5	42.5	42	0.00%	6	1,000	42,250
2021-04-01	42.5	42.5	42.5	42.5	0.00%	2	300	12,750
2021-03-31	42.5	42.5	42.5	42.5	+1.19%	2	300	12,750
2021-03-30	42.5	42	42.5	42	-1.18%	9	1,500	63,100
2021-03-29	42	42.5	42.5	41.5	0.00%	11	1,400	58,800
2021-03-26	42	42.5	42.5	42	0.00%	14	1,700	71,750
2021-03-25	42	42.5	42.5	42	0.00%	3	400	16,850
2021-03-24	42.5	42.5	42.5	42	0.00%	4	900	37,900
2021-03-23	42.5	42.5	44	41	0.00%	93	18,700	788,900
2021-03-22	42	42.5	42.5	42	0.00%	4	400	16,950
2021-03-19	42.5	42.5	42.5	42.5	0.00%	1	100	4,250
2021-03-18	42.5	42.5	42.5	42	0.00%	18	1,800	76,000
2021-03-17	42	42.5	42.5	41.5	+1.19%	18	1,900	79,750
2021-03-16	42.5	42	42.5	41.5	-1.18%	22	4,500	188,850
2021-03-15	42	42.5	42.5	42	+1.19%	14	2,500	105,200
2021-03-12	41.5	42	42	41	0.00%	25	7,500	310,650
2021-03-11	42	42	42	42	0.00%	2	200	8,400
2021-03-10	42	42	42.5	41.5	-1.18%	28	4,800	200,950
2021-03-09	42.5	42.5	42.5	42	0.00%	6	700	29,650
2021-03-05	42	42.5	42.5	42	0.00%	7	900	37,950
2021-03-04	43	42.5	43	42	-1.16%	26	6,500	275,200
2021-03-03	43	43	43.5	42.5	-1.15%	12	1,500	64,550
2021-03-02	43	43.5	43.5	43	+1.16%	16	2,100	90,500
2021-03-01	42.5	43	43	42.5	0.00%	6	700	29,900
2021-02-26	43.5	43	43.5	42.5	-1.15%	28	6,600	283,250
2021-02-25	43.5	43.5	44	43	-1.14%	26	3,800	164,650
2021-02-24	43.5	44	44	43	+2.33%	29	6,000	261,100
2021-02-22	45	43	45	42.5	-3.37%	117	25,400	1,099,400
2021-02-20	44.5	44.5	51	43	+1.14%	1008	278,400	13,040,100
2021-02-19	44	44	50	43.5	0.00%	138	36,200	1,672,950
2021-02-18	44	44	44	43.5	0.00%	3	300	13,150
2021-02-17	43	44	44	42.5	0.00%	10	2,400	103,850
2021-02-16	44	44	44	44	0.00%	1	100	4,400
2021-02-15	43.5	44	44	43.5	+1.15%	8	2,200	96,300
2021-02-12	44	43.5	44	43	-2.25%	42	13,100	567,100
2021-02-11	44	44.5	45.5	43.5	-1.11%	39	7,100	315,200
2021-02-10	44.5	45	45	44.5	0.00%	4	400	17,950
2021-02-09	43.5	45	45	43.5	+1.12%	20	4,400	195,000
2021-02-08	44	44.5	44.5	44	0.00%	4	500	22,100
2021-02-05	43.5	44.5	44.5	43.5	+1.14%	8	3,700	162,500
2021-02-04	43.5	44	44	43.5	-1.12%	15	2,600	113,550
2021-02-03	44.5	44.5	44.5	43.5	+2.30%	21	2,900	127,950
2021-02-02	44.5	43.5	44.5	43.5	-2.25%	2	300	13,150
2021-02-01	43	44.5	44.5	43	+1.14%	20	12,800	562,100
2021-01-29	44	44	44.5	43	0.00%	44	8,700	378,750
2021-01-28	44	44	44.5	43.5	0.00%	16	5,900	257,900
2021-01-27	44	44	44.5	43.5	-1.12%	8	1,400	61,500
2021-01-26	44	44.5	45	43.5	+1.14%	36	6,300	278,250
2021-01-25	43.5	44	44	43	+1.15%	28	4,800	208,000
2021-01-22	43.5	43.5	44	43	-1.14%	31	4,300	186,500
2021-01-21	44.5	44	45	43.5	-1.12%	32	5,000	219,700
2021-01-20	44	44.5	46	43	-1.11%	141	24,000	1,075,350
2021-01-19	43.5	45	45	42.5	+3.45%	97	16,900	741,250
2021-01-18	43.5	43.5	43.5	43.5	0.00%	1	100	4,350
2021-01-15	44	43.5	44	43	0.00%	41	5,800	252,850
2021-01-14	42.5	43.5	43.5	42.5	0.00%	18	4,100	177,850
2021-01-13	43.5	43.5	43.5	43	0.00%	12	2,500	108,100
2021-01-12	43	43.5	44	42.5	+1.16%	93	16,400	709,150
2021-01-11	43	43	43	42.5	0.00%	22	2,900	124,150
2021-01-08	43	43	43	42.5	+1.18%	9	1,300	55,500
2021-01-06	42	42.5	43	42	-1.16%	19	4,900	207,750
2021-01-05	43	43	43	42	+1.18%	4	800	33,950
2021-01-04	42.5	42.5	43	41.5	0.00%	94	21,900	924,100

Архив котировок акции VRSBP по годам

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