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)
2022-12-30	59.8	59.6	65	59.6	-0.67%	535	62,240	3,885,284
2022-12-29	58.8	60	62.4	58.6	+2.74%	136	13,390	805,480
2022-12-28	60	58.4	60	58.4	-1.35%	68	1,930	113,900
2022-12-27	60.4	59.2	61	58.8	-1.99%	111	13,100	775,120
2022-12-26	61	60.4	63.6	59.2	-0.98%	150	13,730	833,642
2022-12-23	58.2	61	71.8	58.2	+5.17%	2414	266,850	17,359,586
2022-12-22	58	58	58.4	57.4	-0.34%	50	6,590	381,856
2022-12-21	58.2	58.2	58.8	57.6	0.00%	43	2,740	159,188
2022-12-20	57.4	58.2	63.4	57.2	+1.39%	597	41,530	2,471,810
2022-12-19	58.2	57.4	59	57.4	-0.69%	71	3,880	224,940
2022-12-16	58	57.8	59	57.4	+0.70%	127	6,170	358,884
2022-12-15	57.4	57.4	58.2	57.2	-0.69%	43	1,700	97,746
2022-12-14	57.6	57.8	58.2	57.2	+0.35%	33	890	51,310
2022-12-13	57.4	57.6	58	57.4	-0.35%	27	730	42,138
2022-12-12	56.6	57.8	57.8	56.6	+0.70%	23	980	56,464
2022-12-09	57.6	57.4	58.2	56.8	-0.69%	86	6,610	377,664
2022-12-08	59.4	57.8	60	57	-2.36%	295	21,310	1,229,608
2022-12-07	59.8	59.2	59.8	59	-1.00%	21	410	24,296
2022-12-06	60	59.8	62	59	+2.40%	141	10,970	667,210
2022-12-05	59	58.4	59.4	58.4	-1.02%	39	1,530	89,814
2022-12-02	58.6	59	59.8	58.4	+1.03%	38	2,050	120,818
2022-12-01	59.4	58.4	59.8	58.4	0.00%	37	1,450	85,716
2022-11-30	59	58.4	65.2	58.2	+1.04%	487	36,220	2,224,666
2022-11-29	57.6	57.8	59.6	57.4	+0.35%	80	6,280	369,658
2022-11-28	58.2	57.6	58.4	56.4	-1.03%	49	1,600	91,508
2022-11-25	58.6	58.2	59.2	58	-0.34%	35	1,460	85,458
2022-11-24	57.2	58.4	59.4	57.2	+0.34%	21	450	26,214
2022-11-23	57.4	58.2	60.6	56.8	+1.75%	134	9,150	532,552
2022-11-22	58	57.2	58.6	56	-0.69%	52	2,880	164,868
2022-11-21	56.6	57.6	58.8	55.2	-1.71%	146	8,610	489,932
2022-11-18	58.6	58.6	60.2	58	0.00%	34	1,650	96,822
2022-11-17	60	58.6	60	58	-2.33%	108	6,130	359,304
2022-11-16	60	60	61.8	59	0.00%	45	2,870	174,428
2022-11-15	60.2	60	60.2	58.8	-0.33%	32	1,470	87,714
2022-11-14	61	60.2	61	59.2	+1.35%	54	5,090	304,814
2022-11-11	59.6	59.4	60.8	59	+0.68%	71	8,230	490,714
2022-11-10	57.8	59	60	57.8	+1.72%	72	6,700	393,582
2022-11-09	59.2	58	59.2	58	-1.69%	40	2,970	173,208
2022-11-08	58.8	59	60	58.2	+0.34%	78	5,620	329,904
2022-11-07	60	58.8	60.4	58.2	-1.67%	99	4,180	246,818
2022-11-03	62	59.8	62	58	-2.92%	160	13,880	825,702
2022-11-02	57.8	61.6	64.6	57.8	+5.48%	217	12,960	792,190
2022-11-01	56.4	58.4	59.8	55.4	+5.04%	118	6,460	369,116
2022-10-31	55.4	55.6	57.6	54.2	-2.80%	151	7,470	416,546
2022-10-28	53.2	57.2	59.8	53.2	+7.12%	498	41,920	2,364,370
2022-10-27	52.8	53.4	54	51.6	+1.14%	127	11,450	607,572
2022-10-26	52.4	52.8	53.2	51.6	+0.76%	49	2,040	107,206
2022-10-25	51.4	52.4	53.4	51	+1.95%	145	9,700	506,888
2022-10-24	51.2	51.4	51.8	50.2	+0.39%	51	1,570	80,034
2022-10-21	50.6	51.2	51.6	50.4	+0.79%	37	1,500	76,706
2022-10-20	49.6	50.8	50.8	49.2	+2.01%	168	8,880	446,444
2022-10-19	53.4	49.8	54	48.4	-7.43%	261	21,570	1,087,542
2022-10-18	53.8	53.8	54.6	53.2	-0.74%	35	2,510	135,672
2022-10-17	53.2	54.2	54.8	53.2	+1.88%	26	1,810	97,534
2022-10-14	53.2	53.2	53.4	52.4	0.00%	20	640	33,940
2022-10-13	56	53.2	56	53	-2.56%	45	1,820	98,220
2022-10-12	54.4	54.6	57.4	52.6	+2.25%	225	15,420	847,574
2022-10-11	53	53.4	54.6	52.2	+0.75%	67	3,110	167,312
2022-10-10	51.6	53	53	50.8	0.00%	32	750	39,122
2022-10-07	52	53	53	51.6	+1.92%	20	680	35,592
2022-10-06	52.6	52	52.6	52	0.00%	10	340	17,842
2022-10-05	52.6	52	54.2	50.8	-2.62%	106	5,110	268,034
2022-10-04	50.6	53.4	55.8	50.4	+5.12%	55	3,480	183,238
2022-10-03	49	50.8	50.8	48.2	+4.96%	73	3,150	156,838
2022-09-30	50	48.4	50.2	46.2	-3.20%	171	6,390	308,186
2022-09-29	53	50	53	50	-4.21%	61	1,310	66,796
2022-09-28	53.4	52.2	54.4	52	-1.51%	81	4,320	227,276
2022-09-27	52.4	53	60	52.4	+0.76%	355	17,520	966,320
2022-09-26	58	52.6	58	45	-9.00%	215	11,870	604,996
2022-09-23	59.6	57.8	59.6	57.6	-3.02%	42	2,140	124,294
2022-09-22	58.4	59.6	62	58	+2.05%	157	9,110	544,624
2022-09-21	58.2	58.4	59	55.8	-2.34%	159	13,260	766,616
2022-09-20	63.8	59.8	63.8	58.2	-5.97%	206	13,280	812,412
2022-09-19	66	63.6	66.6	63	-5.07%	325	31,940	2,050,478
2022-09-16	65.8	67	77.8	65.2	+1.82%	1891	199,620	14,243,324
2022-09-15	62.8	65.8	68.8	61	+4.78%	373	48,310	3,108,222
2022-09-14	59.6	62.8	67.8	59.6	+5.72%	813	86,160	5,486,042
2022-09-13	59	59.4	62	58.6	+1.02%	180	28,070	1,700,032
2022-09-12	58	58.8	61.8	57.8	+1.38%	215	14,510	860,474
2022-09-09	58	58	58.6	57.2	-0.34%	80	5,700	327,822
2022-09-08	58	58.2	59	58	-1.36%	44	1,000	58,216
2022-09-07	59	59	59.4	57.2	+1.37%	87	4,310	251,950
2022-09-06	60.4	58.2	60.4	58.2	-2.35%	92	5,580	332,294
2022-09-05	60	59.6	60	58.2	+0.34%	107	8,750	514,014
2022-09-02	58.4	59.4	59.8	58.4	-0.34%	55	8,150	485,668
2022-09-01	59.6	59.6	61.6	55.6	+0.34%	442	31,850	1,868,732
2022-08-31	60.6	59.4	60.8	58	-1.98%	158	10,270	609,912
2022-08-30	60.6	60.6	61.2	59.4	-0.66%	68	4,130	249,786
2022-08-29	60.2	61	62	59.4	+0.33%	116	7,370	444,698
2022-08-26	60.4	60.8	60.8	59.6	-0.33%	56	3,100	186,956
2022-08-25	61.6	61	61.6	59.2	0.00%	77	4,390	266,514
2022-08-24	60.6	61	61.4	60.6	-0.97%	24	650	39,620
2022-08-23	61.2	61.6	61.8	60.6	+0.33%	46	3,080	188,668
2022-08-22	60.2	61.4	61.4	60.2	+0.66%	24	910	55,166
2022-08-19	61.6	61	61.6	60	-0.97%	60	4,380	266,286
2022-08-18	61.4	61.6	62	60	-1.28%	47	3,560	216,370
2022-08-17	60.6	62.4	63	60	+2.63%	178	18,560	1,142,758
2022-08-16	60.8	60.8	61.4	60.8	-0.33%	27	3,280	200,464
2022-08-15	61.4	61	61.8	60.8	+0.66%	35	3,860	236,042
2022-08-12	60.4	60.6	61.2	60.2	-0.33%	42	3,520	213,556
2022-08-11	62.8	60.8	62.8	60.2	-2.56%	66	5,380	328,568
2022-08-10	61.8	62.4	63	60.8	+1.30%	56	4,880	302,186
2022-08-09	61	61.6	62.2	60	-0.32%	75	6,590	403,696
2022-08-08	61.4	61.8	61.8	60.6	+0.98%	27	1,210	74,342
2022-08-05	62.4	61.2	62.4	60.2	-0.97%	83	3,840	234,176
2022-08-04	62	61.8	63	60.2	0.00%	68	3,930	241,402
2022-08-03	61.2	61.8	62.6	60.4	+1.64%	77	2,130	131,188
2022-08-02	60.8	60.8	61	60	0.00%	38	2,280	137,436
2022-08-01	62.8	60.8	64	58	-1.62%	206	15,980	967,492
2022-07-29	59.6	61.8	62.8	57	+4.75%	298	42,270	2,507,310
2022-07-28	58	59	59	58	+2.08%	34	4,630	269,418
2022-07-27	57	57.8	59	56.6	+0.70%	72	12,590	737,354
2022-07-26	56.4	57.4	58.4	56.4	+2.50%	76	5,610	320,800
2022-07-25	56	56	57.2	55.8	-0.71%	75	8,330	468,922
2022-07-22	56	56.4	57.6	55	+0.36%	97	11,420	641,640
2022-07-21	57.4	56.2	57.4	55.8	-1.40%	72	5,440	305,210
2022-07-20	56.6	57	59	55	+1.06%	96	6,300	357,282
2022-07-19	56.8	56.4	58	55.6	-2.42%	175	16,340	929,100
2022-07-18	59.8	57.8	61	54.6	-3.67%	321	24,990	1,443,354
2022-07-15	58	60	60.2	55.6	+2.39%	289	28,600	1,676,396
2022-07-14	60	58.6	60.2	55	-2.33%	361	36,460	2,127,906
2022-07-13	75.2	60	75.2	58	-28.23%	1510	172,720	10,854,608
2022-07-12	85	83.6	86.4	83	-1.42%	525	61,140	5,139,562
2022-07-11	85.4	84.8	88.4	82	+0.95%	735	64,410	5,479,522
2022-07-08	85	84	86	80	-0.71%	436	66,710	5,532,558
2022-07-07	90	84.6	90	81	-2.76%	355	36,100	3,046,986
2022-07-06	90	87	91.6	85.8	-2.90%	208	21,290	1,862,808
2022-07-05	90.8	89.6	91	85.6	-1.32%	303	20,040	1,765,300
2022-07-04	92.2	90.8	95	89.4	-0.87%	295	20,260	1,879,100
2022-07-01	90	91.6	92	88.2	+2.69%	201	25,090	2,284,764
2022-06-30	91	89.2	91	85	-0.45%	402	46,740	4,107,142
2022-06-29	89.8	89.6	91	87.6	+0.67%	223	16,980	1,531,008
2022-06-28	89.8	89	89.8	85	+0.23%	230	15,990	1,394,894
2022-06-27	86.6	88.8	90.2	86.6	-0.67%	151	20,190	1,788,188
2022-06-24	83	89.4	90.4	83	-0.45%	176	6,510	578,166
2022-06-23	90.8	89.8	92.2	88.4	-1.54%	191	11,710	1,050,228
2022-06-22	91.2	91.2	93	87.4	-0.22%	281	22,050	1,994,420
2022-06-21	87	91.4	91.8	87	+5.06%	332	27,110	2,445,238
2022-06-20	87.8	87	88.4	83.2	+2.35%	212	16,680	1,442,762
2022-06-17	80.2	85	88	79	+6.25%	530	37,030	3,111,360
2022-06-16	78	80	82	77.2	+1.78%	271	26,280	2,097,936
2022-06-15	80.4	78.6	80.4	77	-2.48%	177	10,080	790,150
2022-06-14	81.2	80.6	81.2	76.6	-0.49%	210	14,430	1,143,844
2022-06-10	81	81	81.2	80	0.00%	115	7,060	569,562
2022-06-09	80.6	81	82.4	80	+1.00%	166	9,300	751,384
2022-06-08	80.8	80.2	82.4	78.4	-1.23%	312	20,680	1,665,440
2022-06-07	83.4	81.2	83.8	78	+0.25%	493	47,070	3,825,662
2022-06-06	75.8	81	81.4	75.8	+7.14%	569	38,520	3,021,940
2022-06-03	72.8	75.6	75.6	72.2	+4.13%	321	36,360	2,671,178
2022-06-02	73.8	72.6	74	72.2	+0.55%	282	29,230	2,136,750
2022-06-01	70.4	72.2	74.4	70.2	+1.69%	406	32,330	2,338,968
2022-05-31	71.6	71	74	69.2	-0.84%	379	28,950	2,065,876
2022-05-30	72.8	71.6	74.8	70.4	-0.56%	473	50,830	3,698,074
2022-05-27	70.2	72	72.4	67.2	+2.86%	282	21,810	1,520,760
2022-05-26	72	70	72	67	-3.31%	569	32,650	2,260,746
2022-05-25	77.4	72.4	77.4	70	-6.46%	893	64,240	4,599,762
2022-05-24	65.8	77.4	83.6	65.8	+29.43%	2330	318,840	24,020,722
2022-05-23	43.6	59.8	59.8	43.6	+39.72%	1145	174,690	10,012,958
2022-05-20	42.2	42.8	46.8	40.6	+0.47%	201	24,270	1,031,908
2022-05-19	38	42.6	46	37	+12.11%	744	99,630	4,132,538
2022-05-18	38	38	38.2	37	+0.53%	44	2,390	89,760
2022-05-17	37.8	37.8	40	36.8	0.00%	165	16,990	647,678
2022-05-16	37.8	37.8	38	37.6	0.00%	25	570	21,592
2022-05-13	37.8	37.8	38.4	37.8	0.00%	23	250	9,496
2022-05-12	39	37.8	39	37.8	-2.07%	16	330	12,578
2022-05-11	38.2	38.6	39.6	37.6	+2.12%	57	3,610	137,178
2022-05-06	38.8	37.8	39	37.6	-3.08%	57	11,460	436,046
2022-05-05	39	39	39.2	38	0.00%	44	3,300	127,084
2022-05-04	39.2	39	41	38.6	-2.01%	67	3,370	132,056
2022-04-29	38.4	39.8	41.6	38.4	+4.74%	309	23,030	920,100
2022-04-28	38.6	38	39.2	37	+2.15%	91	12,330	468,466
2022-04-27	37.4	37.2	38.4	37.2	-2.11%	49	1,540	58,172
2022-04-26	37.8	38	38	37.2	+1.06%	29	870	32,906
2022-04-25	38.2	37.6	38.2	37	-3.09%	42	2,910	108,696
2022-04-22	38.6	38.8	39	38	+1.04%	30	3,690	142,128
2022-04-21	38.4	38.4	39	38.2	+0.52%	12	1,910	73,374
2022-04-20	39	38.2	39	37.4	+1.60%	87	13,360	513,152
2022-04-19	41	37.6	41.8	37	-6.00%	248	25,380	967,168
2022-04-18	38.4	40	44	36.2	+5.26%	1012	81,130	3,320,606
2022-04-15	38.8	38	39	36.8	0.00%	92	4,430	167,780
2022-04-14	39	38	39	37.6	-2.06%	29	840	32,178
2022-04-13	38.2	38.8	38.8	38.2	+0.52%	18	560	21,690
2022-04-12	39.4	38.6	39.8	36.2	-2.03%	162	7,510	283,626
2022-04-11	40.8	39.4	40.8	38.4	-0.51%	110	10,600	417,422
2022-04-08	43.6	39.6	43.6	37.8	-8.33%	308	37,220	1,462,090
2022-04-07	43.8	43.2	44	41	-1.37%	108	9,600	403,658
2022-04-06	42.6	43.8	44	42	+2.34%	77	6,290	269,708
2022-04-05	46.2	42.8	49.8	40	-9.32%	424	41,240	1,786,522
2022-04-04	38.4	47.2	52.8	36	+22.92%	1551	247,210	11,791,260
2022-04-01	36.8	38.4	38.8	36.6	+3.23%	38	1,250	47,182
2022-03-31	34.6	37.2	37.8	32.6	+16.25%	124	4,330	155,762
2022-03-30	34.8	32	34.8	29.8	-0.62%	79	2,380	75,214
2022-03-29	35.6	32.2	36.6	29.2	+5.23%	73	1,820	59,750
2022-03-28	28.8	30.6	33.4	21.2	+6.25%	81	2,870	83,644
2022-02-25	35	28.8	35	27.8	+10.77%	41	5,400	166,040
2022-02-24	34	26	34	24	-34.34%	73	14,200	372,920
2022-02-22	38.6	39.6	39.6	36	+3.66%	54	11,400	423,940
2022-02-21	42.6	38.2	42.6	37.2	-9.05%	55	16,400	643,600
2022-02-18	43.2	42	43.8	42	-2.33%	49	11,200	477,000
2022-02-17	44	43	44	43	-3.59%	44	15,900	687,840
2022-02-16	48	44.6	48.2	44.6	+1.83%	31	9,000	407,000
2022-02-15	44.8	43.8	44.8	43.8	+0.92%	34	5,600	248,740
2022-02-14	44.4	43.4	45	43	-3.56%	27	3,500	152,340
2022-02-11	47	45	47	45	-0.88%	6	600	27,520
2022-02-10	46	45.4	47.6	44.8	+1.34%	66	30,700	1,408,960
2022-02-09	45	44.8	45	44	0.00%	11	1,400	62,660
2022-02-08	44.6	44.8	45	44.4	+0.45%	6	600	26,840
2022-02-07	46	44.6	46	44.2	-2.62%	32	3,800	171,300
2022-02-04	46.2	45.8	46.6	45.8	-0.87%	7	800	37,000
2022-02-03	45.6	46.2	46.8	45.6	-2.12%	10	1,700	78,380
2022-02-02	47.6	47.2	47.6	47.2	-0.42%	6	900	42,560
2022-02-01	47.4	47.4	47.6	46.8	-1.66%	11	1,500	70,680
2022-01-31	48	48.2	49	47.4	+2.55%	16	2,300	110,640
2022-01-28	46.6	47	48	45.4	+1.29%	38	4,600	214,800
2022-01-27	46.2	46.4	47	46	+1.75%	15	1,500	69,820
2022-01-26	46	45.6	46.4	44.6	0.00%	19	2,300	104,240
2022-01-25	43.4	45.6	49	43.4	+3.64%	91	13,500	632,360
2022-01-24	46.4	44	47	43.8	-5.17%	36	4,400	198,120
2022-01-21	48.2	46.4	48.2	46.4	-4.13%	13	1,300	61,240
2022-01-20	48.6	48.4	50	47.4	+2.54%	93	14,100	689,500
2022-01-19	46.6	47.2	47.2	46.6	+4.89%	7	1,000	46,840
2022-01-18	46.8	45	46.8	44.2	-5.86%	23	3,000	136,020
2022-01-17	49.2	47.8	49.2	47.8	+0.84%	5	500	24,220
2022-01-14	46.2	47.4	49.6	46.2	-3.66%	31	5,000	238,980
2022-01-13	49.8	49.2	49.8	48.2	0.00%	19	2,300	113,120
2022-01-12	50.6	49.2	50.6	48.8	-0.81%	18	2,500	123,360
2022-01-11	49	49.6	49.6	49	-0.80%	9	900	44,380
2022-01-10	49.8	50	50.4	49	+0.81%	15	2,400	118,780
2022-01-06	48.4	49.6	50	48.4	-0.80%	18	2,100	103,260
2022-01-05	50	50	50	50	0.00%	1	100	5,000
2022-01-04	50.4	50	50.4	50	-0.40%	4	400	20,040
2022-01-03	49.8	50.2	51	49.8	0.00%	27	3,200	161,280

Архив котировок акции VRSBP по годам

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