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)
2023-12-29	147	151.8	152.6	145	+3.27%	173	13,580	2,016,152
2023-12-28	153.6	147	154	145.2	-5.41%	316	12,880	1,924,294
2023-12-27	153.4	155.4	161.8	152	+0.52%	216	9,410	1,466,558
2023-12-26	161.6	154.6	162	153	-4.33%	360	13,790	2,173,072
2023-12-25	168	161.6	171.6	160.2	-3.69%	316	10,820	1,780,954
2023-12-22	171.2	167.8	178	163	-1.76%	620	25,850	4,354,846
2023-12-21	161	170.8	189.4	161	+6.62%	1143	68,030	12,126,822
2023-12-20	146.6	160.2	164.8	146	+8.68%	376	19,300	2,996,168
2023-12-19	143.2	147.4	148.6	143.2	+3.95%	220	9,720	1,427,722
2023-12-18	140.2	141.8	149.6	137.2	+2.90%	265	11,950	1,711,968
2023-12-15	140	137.8	143.6	135.2	+0.58%	108	6,400	889,124
2023-12-14	134.6	137	146	134.6	+1.63%	267	13,570	1,897,804
2023-12-13	130	134.8	137.2	125	+2.28%	238	17,070	2,277,840
2023-12-12	132.6	131.8	137.8	129.8	-0.30%	214	13,340	1,750,374
2023-12-11	138.4	132.2	140	132.2	-5.84%	226	12,530	1,681,246
2023-12-08	136.6	140.4	143.8	136.6	+2.78%	173	13,260	1,865,908
2023-12-07	141	136.6	149.2	132.8	-1.87%	565	24,070	3,333,066
2023-12-06	149	139.2	154	135.2	-5.31%	449	20,640	2,884,816
2023-12-05	150	147	150.2	136.4	-2.13%	285	13,920	2,002,762
2023-12-04	159.6	150.2	164.4	148	-4.57%	245	13,310	2,039,788
2023-12-01	158.6	157.4	167.2	157.2	-0.63%	375	14,120	2,272,394
2023-11-30	178.8	158.4	179.8	155	-11.90%	735	30,020	4,906,946
2023-11-29	165	179.8	190	161	+15.26%	1853	100,500	17,616,258
2023-11-28	145	156	167	138.6	+10.48%	1028	50,120	7,783,820
2023-11-27	167	141.2	167	141.2	-15.45%	914	46,980	7,086,612
2023-11-24	182.4	167	187	152	-13.83%	1724	105,450	18,105,758
2023-11-23	220.4	193.8	221	186.2	-12.78%	607	29,860	6,015,350
2023-11-22	216	222.2	225.8	213	+2.87%	183	6,040	1,325,142
2023-11-21	223.4	216	230	209	-4.26%	250	8,360	1,843,888
2023-11-20	237.4	225.6	237.4	215.6	-3.26%	164	5,690	1,287,846
2023-11-17	242.4	233.2	255	231.8	-3.80%	166	6,180	1,495,784
2023-11-16	236.2	242.4	259.8	218	+8.60%	545	27,020	6,498,552
2023-11-15	208.8	223.2	239	199.8	+9.63%	322	13,860	3,146,594
2023-11-14	215	203.6	240	200.2	-5.30%	391	16,440	3,420,258
2023-11-13	238.2	215	245.6	210.2	-9.74%	612	27,730	6,462,806
2023-11-10	255.6	238.2	255.8	229.4	-6.95%	393	16,510	3,921,338
2023-11-09	255	256	259.6	253.2	+0.55%	55	1,220	313,116
2023-11-08	261.8	254.6	262.8	252	-2.00%	103	3,070	787,716
2023-11-07	257.8	259.8	263.8	257.8	+0.78%	84	3,350	872,680
2023-11-06	255	257.8	262	255	+1.42%	61	4,820	1,248,512
2023-11-03	266.2	254.2	267.4	251.4	-2.38%	128	4,190	1,075,364
2023-11-02	256.8	260.4	272.4	250	+0.39%	223	16,980	4,493,870
2023-11-01	261	259.4	261.4	250.2	-0.54%	192	13,620	3,504,802
2023-10-31	270.4	260.8	276.8	256.4	-5.51%	380	20,130	5,309,758
2023-10-30	290	276	297.8	270	-1.29%	351	25,940	7,234,688
2023-10-27	281	279.6	298.6	267.8	-0.36%	643	28,110	7,874,202
2023-10-26	289.8	280.6	295	278.2	-3.17%	97	2,990	857,378
2023-10-25	289.6	289.8	298.4	282.2	-0.69%	125	3,790	1,101,686
2023-10-24	288	291.8	294.4	279.4	+0.69%	90	3,110	893,770
2023-10-23	276.8	289.8	290.6	276.8	+5.38%	239	9,170	2,623,622
2023-10-20	306.4	275	306.4	266	-9.48%	294	9,270	2,654,544
2023-10-19	312.4	303.8	314.8	303	-2.00%	107	3,420	1,048,306
2023-10-18	306.8	310	316.8	300.2	+2.31%	724	26,900	8,322,044
2023-10-17	292.2	303	307	292.2	+3.06%	318	10,810	3,275,448
2023-10-16	287	294	299.8	286.2	+2.65%	232	6,050	1,777,660
2023-10-13	282.6	286.4	292.4	281	-0.62%	124	5,860	1,690,070
2023-10-12	294.2	288.2	294.2	281.6	-2.31%	368	23,620	6,787,198
2023-10-11	274.8	295	296	269.2	+7.27%	455	18,850	5,407,072
2023-10-10	279.8	275	281.6	265.2	-1.36%	309	7,630	2,077,038
2023-10-09	282.4	278.8	290	275.8	-1.06%	161	6,450	1,803,112
2023-10-06	283.8	281.8	287.4	272.6	+1.88%	222	6,540	1,825,442
2023-10-05	263.8	276.6	279	263.6	+5.09%	251	9,490	2,583,662
2023-10-04	259.6	263.2	279.2	259.6	+2.89%	578	15,790	4,239,296
2023-10-03	252.2	255.8	256.6	251.8	+0.39%	132	7,110	1,808,918
2023-10-02	248.4	254.8	255	248.4	+1.84%	253	7,990	2,022,456
2023-09-29	263.2	250.2	263.2	240.2	-3.92%	382	17,970	4,535,028
2023-09-28	260	260.4	270	257.2	+0.08%	128	7,110	1,887,674
2023-09-27	253.8	260.2	263.2	253.8	+2.52%	139	5,740	1,486,720
2023-09-26	262.6	253.8	264.8	250.8	-1.63%	207	7,110	1,804,870
2023-09-25	248	258	265.2	242.2	+3.86%	229	6,800	1,724,974
2023-09-22	240.4	248.4	260.6	240.4	+0.81%	150	4,710	1,169,282
2023-09-21	269.4	246.4	269.4	246.4	-4.35%	208	7,520	1,937,752
2023-09-20	265.6	257.6	279	235.2	-3.38%	592	20,890	5,315,636
2023-09-19	296.4	266.6	296.4	255.2	-8.07%	440	16,710	4,476,740
2023-09-18	300.6	290	304	290	-1.36%	430	12,710	3,782,008
2023-09-15	242.4	294	317.2	242.4	+11.28%	844	29,280	8,532,866
2023-09-14	298.4	264.2	298.4	230.2	-12.34%	739	24,890	6,585,202
2023-09-13	311.8	301.4	315	297.6	-2.40%	457	17,440	5,310,884
2023-09-12	314	308.8	320	305	-0.52%	298	9,700	3,018,982
2023-09-11	307.8	310.4	315	303.2	+1.24%	225	7,110	2,192,862
2023-09-08	314.2	306.6	315	290	-2.48%	346	11,590	3,494,664
2023-09-07	334.8	314.4	352.8	301	-6.09%	1490	56,050	18,742,738
2023-09-06	337	334.8	337	329.6	+0.66%	154	7,460	2,474,970
2023-09-05	334.6	332.6	336	326.2	+0.18%	353	11,800	3,915,724
2023-09-04	331.2	332	334.2	326.4	+0.36%	408	18,690	6,190,516
2023-09-01	337	330.8	337	326	-0.66%	265	10,930	3,609,296
2023-08-31	332.4	333	338.6	331	+0.24%	302	18,140	6,016,660
2023-08-30	335.8	332.2	347.4	330.2	-1.31%	396	14,350	4,831,200
2023-08-29	347.8	336.6	347.8	325	-2.15%	630	18,410	6,154,176
2023-08-28	337.6	344	348	330.2	+3.37%	946	34,050	11,534,980
2023-08-25	340	332.8	340	327	+0.85%	351	10,610	3,519,726
2023-08-24	345	330	348.2	315	-4.24%	1052	33,910	11,149,808
2023-08-23	367.2	344.6	368.4	313.6	-5.85%	1849	66,780	23,015,850
2023-08-22	339.8	366	366	324.2	+14.38%	2928	140,430	48,819,178
2023-08-21	319.8	320	324.8	313.6	+2.04%	751	45,300	14,479,350
2023-08-18	301.6	313.6	320	293.6	+3.98%	357	12,100	3,784,440
2023-08-17	308	301.6	320.8	289.2	+4.00%	843	33,860	10,486,554
2023-08-16	321.8	290	342.6	269	-6.99%	1924	69,870	21,372,974
2023-08-15	333.6	311.8	333.6	300.2	-6.37%	536	18,210	5,731,910
2023-08-14	335	333	335	314.4	+1.40%	594	21,210	6,942,876
2023-08-11	322.8	328.4	337.4	265.2	+1.73%	1376	36,890	11,447,576
2023-08-10	430.8	322.8	431.6	278	-24.69%	4454	168,630	57,228,560
2023-08-09	444	428.6	445	410.4	-0.79%	2880	127,000	54,422,570
2023-08-08	450	432	450	333	+5.52%	2828	145,740	61,669,324
2023-08-07	326	409.4	409.4	316.6	+37.11%	2673	167,470	65,898,354
2023-08-04	230.2	298.6	314.6	221.6	+30.05%	4288	245,860	69,240,464
2023-08-03	179.6	229.6	235	179.2	+29.28%	2723	186,600	39,497,358
2023-08-02	168.6	177.6	187.6	161.8	+8.29%	1350	92,040	16,122,992
2023-08-01	162.2	164	165.6	148	+4.33%	1606	139,570	21,702,844
2023-07-31	133.2	157.2	169.2	133.2	+23.39%	5624	437,540	69,120,874
2023-07-28	128.8	127.4	132.4	125	-0.62%	378	38,440	4,989,310
2023-07-27	127.2	128.2	128.2	124.8	+1.75%	156	13,130	1,667,768
2023-07-26	126	126	127.6	123.4	+1.29%	265	31,360	3,935,316
2023-07-25	124.2	124.4	126	122.2	+1.63%	177	22,110	2,742,780
2023-07-24	114.2	122.4	126.2	113.4	+4.97%	418	36,670	4,430,344
2023-07-21	115	116.6	118.8	113	+1.22%	259	19,810	2,294,812
2023-07-20	119.6	115.2	120	108.6	-1.03%	657	68,550	7,789,684
2023-07-19	115.6	116.4	138	111.8	+4.86%	7852	662,610	84,748,682
2023-07-18	111	111	111	104.2	+5.71%	1176	101,690	10,998,024
2023-07-17	105.4	105	109.8	104	0.00%	316	20,180	2,135,116
2023-07-14	103.6	105	105	103.2	+1.94%	87	5,830	606,420
2023-07-13	103	103	103.8	102	-0.58%	60	2,360	242,386
2023-07-12	104.2	103.6	104.2	102.2	+0.19%	47	4,190	433,974
2023-07-11	103.4	103.4	104.4	102.8	-1.15%	66	4,840	502,366
2023-07-10	105.4	104.6	106.8	102.8	-0.38%	182	11,830	1,239,102
2023-07-07	102	105	105	101.6	+3.96%	143	20,260	2,099,324
2023-07-06	99.6	101	102.6	99.6	+0.80%	73	3,720	378,218
2023-07-05	100.4	100.2	101.6	100	-0.40%	49	4,320	434,980
2023-07-04	102.4	100.6	102.4	99.4	0.00%	105	8,240	825,376
2023-07-03	103.2	100.6	105.8	100.6	-1.18%	167	17,410	1,803,952
2023-06-30	101.8	101.8	103.8	99.4	+0.59%	168	12,690	1,295,742
2023-06-29	100.6	101.2	102.2	100.6	+0.80%	71	3,660	370,996
2023-06-28	100.4	100.4	101.4	99.8	-0.40%	63	4,770	479,696
2023-06-27	100.4	100.8	102.6	99.8	+0.20%	94	5,100	516,178
2023-06-26	99.6	100.6	101.2	97.6	-0.20%	153	11,590	1,148,520
2023-06-23	100.8	100.8	104.8	99.2	-0.59%	318	21,040	2,152,692
2023-06-22	102.8	101.4	103.2	100.8	-1.36%	94	3,680	374,424
2023-06-21	98.4	102.8	103	98	+4.26%	365	27,340	2,773,174
2023-06-20	103.6	98.6	103.6	97.2	-0.80%	268	18,140	1,818,314
2023-06-19	99.6	99.4	100	99	+0.40%	117	7,650	761,166
2023-06-16	98.4	99	100	96.6	+0.81%	111	10,020	990,592
2023-06-15	97.8	98.2	99	97.2	+0.82%	90	7,180	705,096
2023-06-14	97.6	97.4	98	95.2	-0.41%	89	10,220	986,818
2023-06-13	96.6	97.8	99.8	95.2	+1.66%	100	7,410	725,638
2023-06-09	96.8	96.2	97	95.2	-0.41%	55	3,680	353,702
2023-06-08	96.4	96.6	96.6	95	-0.21%	69	2,500	239,664
2023-06-07	96.6	96.8	99.8	95.2	+0.41%	142	6,380	623,918
2023-06-06	95.6	96.4	96.4	95	+0.42%	50	1,920	183,774
2023-06-05	99.4	96	99.4	95	-2.04%	147	8,720	838,800
2023-06-02	98	98	98.2	97.2	-0.20%	40	3,060	299,552
2023-06-01	96.4	98.2	99.8	96	+1.87%	113	7,550	740,076
2023-05-31	97	96.4	98.4	95.6	0.00%	109	4,570	443,234
2023-05-30	96.8	96.4	97.8	95	-1.03%	90	10,040	964,182
2023-05-29	97.8	97.4	99.4	95	-0.41%	178	7,920	767,074
2023-05-26	95	97.8	98.2	92.6	+2.09%	152	16,020	1,539,762
2023-05-25	100	95.8	101	90.2	-2.44%	511	34,930	3,368,810
2023-05-24	100	98.2	102	95	-1.80%	296	17,550	1,723,554
2023-05-23	101.6	100	104	97.4	+1.83%	504	30,520	3,052,288
2023-05-22	98.2	98.2	111.8	98.2	-0.81%	3602	278,720	29,611,912
2023-05-19	96	99	101.8	93	-1.00%	347	18,570	1,818,064
2023-05-18	103	100	103.6	99.4	-1.38%	386	38,540	3,886,056
2023-05-17	102.8	101.4	103.8	101	0.00%	209	18,870	1,916,844
2023-05-16	101.2	101.4	103.2	96	-0.39%	351	18,710	1,883,298
2023-05-15	103.8	101.8	103.8	100.2	-0.97%	214	11,140	1,133,538
2023-05-12	102.8	102.8	103.8	102	0.00%	76	3,370	346,706
2023-05-11	104.6	102.8	105.8	101.8	-0.19%	234	26,160	2,723,964
2023-05-10	102	103	104	99.6	+4.25%	279	22,380	2,284,890
2023-05-08	97.4	98.8	100	97.4	-0.40%	72	2,920	288,692
2023-05-05	100.2	99.2	101.4	97.4	-0.80%	101	5,970	592,554
2023-05-04	98	100	101.2	95.8	+2.88%	314	19,380	1,908,800
2023-05-03	100.8	97.2	104.6	91.2	-2.80%	413	20,310	1,980,326
2023-05-02	102.2	100	109.4	96.8	-2.34%	800	57,020	5,951,932
2023-04-28	104	102.4	106	98.2	-1.35%	383	29,460	3,032,466
2023-04-27	107	103.8	107.6	101	-1.52%	246	18,900	1,955,976
2023-04-26	105	105.4	106.4	102	+1.15%	401	56,570	5,903,786
2023-04-25	101.6	104.2	110	98.6	+3.58%	1340	110,110	11,504,466
2023-04-24	99.4	100.6	103.2	97.4	+1.21%	511	36,120	3,610,002
2023-04-21	97.2	99.4	100	97.2	0.00%	273	12,590	1,242,050
2023-04-20	98.8	99.4	99.6	98.6	+0.81%	111	5,140	509,372
2023-04-19	99.8	98.6	100	98.2	-1.00%	201	13,140	1,304,078
2023-04-18	100	99.6	102.2	99	0.00%	318	28,400	2,858,782
2023-04-17	100	99.6	100	98	+0.40%	271	13,880	1,372,058
2023-04-14	99.4	99.2	100.2	98	-0.60%	235	16,670	1,650,036
2023-04-13	100.2	99.8	103.6	98.8	+0.20%	275	21,270	2,127,606
2023-04-12	99.4	99.6	104.4	98.2	+1.43%	793	62,120	6,293,134
2023-04-11	100.6	98.2	101.8	97	-2.39%	543	35,930	3,576,864
2023-04-10	102	100.6	102.6	97.2	-0.98%	1313	110,560	11,049,142
2023-04-07	123.6	101.6	123.6	96.8	-17.93%	3924	387,950	40,669,906
2023-04-06	92.6	123.8	126.2	91	+36.34%	3928	342,670	37,487,080
2023-04-05	89.2	90.8	92	86.2	+1.11%	298	34,420	3,076,548
2023-04-04	85.2	89.8	90.8	84.6	+5.15%	373	47,750	4,259,546
2023-04-03	83.4	85.4	86	83.4	+1.18%	69	3,290	281,654
2023-03-31	84	84.4	85	83.4	-0.47%	46	1,900	159,968
2023-03-30	84.4	84.8	85.4	83.4	+0.24%	88	5,900	500,570
2023-03-29	84.8	84.6	85.2	83.2	-0.70%	41	3,040	257,168
2023-03-28	84.2	85.2	85.2	83.2	+1.43%	46	3,910	329,936
2023-03-27	83.2	84	84	82.8	+1.20%	73	1,860	154,674
2023-03-24	82	83	83.4	81	+0.24%	83	5,660	466,924
2023-03-23	85	82.8	85	80.6	+0.24%	141	8,060	666,032
2023-03-22	83	82.6	83	80.4	-0.48%	80	4,500	370,874
2023-03-21	82	83	83.8	81.4	+1.97%	62	4,110	338,580
2023-03-20	81.2	81.4	82.4	80.6	+0.74%	49	2,280	185,952
2023-03-17	81.4	80.8	82.4	78	-0.25%	112	7,640	611,190
2023-03-16	81.6	81	83.6	79.4	-0.98%	123	6,800	552,624
2023-03-15	83.8	81.8	83.8	81.6	-1.68%	73	6,370	523,818
2023-03-14	82.2	83.2	83.2	81.4	+1.22%	105	10,350	854,724
2023-03-13	81.6	82.2	82.4	79.8	+0.98%	168	16,140	1,313,172
2023-03-10	81.6	81.4	82.4	79	+0.99%	179	17,010	1,372,456
2023-03-09	78.8	80.6	84.6	78	+2.28%	675	48,420	3,948,886
2023-03-07	80	78.8	81	77.6	-0.25%	191	17,090	1,353,798
2023-03-06	79.4	79	81	78.4	-0.25%	73	4,040	320,600
2023-03-03	78.4	79.2	79.8	78	+1.28%	163	5,500	434,192
2023-03-02	78.8	78.2	80	77.8	-0.76%	284	38,160	2,989,510
2023-03-01	78.8	78.8	80	76	+1.29%	222	10,860	848,548
2023-02-28	74.6	77.8	78.8	73.4	+3.73%	476	64,540	4,964,268
2023-02-27	74.8	75	75.8	72	+1.08%	373	27,000	1,973,860
2023-02-24	75.8	74.2	76	74	-0.80%	154	14,650	1,095,724
2023-02-22	75.4	74.8	75.6	73.2	+0.54%	115	4,430	329,472
2023-02-21	74.4	74.4	76	72	+0.81%	292	18,780	1,378,910
2023-02-20	73.2	73.8	81	72	+0.82%	1078	91,450	6,906,400
2023-02-17	72	73.2	83	71	+0.27%	1675	173,880	13,169,548
2023-02-16	72.6	73	74.8	71	+1.11%	497	44,380	3,201,570
2023-02-15	74.8	72.2	87.6	70.8	-1.90%	5429	599,230	47,641,030
2023-02-14	74	73.6	79.8	72.4	+0.27%	1046	87,750	6,626,022
2023-02-13	73	73.4	75.6	72.8	+0.55%	109	8,880	652,756
2023-02-10	73.2	73	76	72.2	0.00%	154	9,020	663,050
2023-02-09	71.6	73	85	71.6	+1.96%	2060	220,530	16,986,920
2023-02-08	73.8	71.6	74	70.2	+0.85%	112	5,920	422,102
2023-02-07	70.4	71	73.8	69.8	+0.85%	97	5,730	408,416
2023-02-06	69.2	70.4	70.8	68.2	+0.86%	67	2,990	207,560
2023-02-03	69.8	69.8	69.8	69	0.00%	40	1,570	109,178
2023-02-02	69.4	69.8	70.8	69.2	+0.29%	56	3,620	253,278
2023-02-01	71.2	69.6	71.2	65.2	-1.97%	269	22,170	1,527,246
2023-01-31	69.6	71	76.2	68.8	+2.31%	448	41,450	3,018,198
2023-01-30	68.4	69.4	71.6	68.4	+0.87%	188	12,030	841,098
2023-01-27	69.4	68.8	69.4	67.2	0.00%	68	2,690	183,616
2023-01-26	69.6	68.8	69.6	68.4	-0.86%	72	3,250	224,700
2023-01-25	70.4	69.4	70.4	68.6	-1.14%	34	3,660	255,440
2023-01-24	70.2	70.2	71.8	68	+0.86%	258	18,910	1,326,588
2023-01-23	68.4	69.6	70.8	68.4	+1.46%	80	3,900	271,438
2023-01-20	68.2	68.6	69.8	68	+0.88%	62	4,010	274,452
2023-01-19	69.6	68	70.6	67.4	-2.30%	104	5,240	358,072
2023-01-18	69.2	69.6	75.8	68.4	+0.87%	497	39,790	2,845,432
2023-01-17	70	69	70	67.4	-0.86%	70	3,650	250,084
2023-01-16	69	69.6	70.8	67	+1.46%	132	9,840	681,544
2023-01-13	71	68.6	71	66.4	+0.59%	168	14,310	975,816
2023-01-12	74.6	68.2	74.6	66	-7.59%	738	77,910	5,395,246
2023-01-11	64.2	73.8	84	62.4	+16.04%	7353	923,730	69,122,554
2023-01-10	61.6	63.6	64.2	60.4	+3.92%	203	25,080	1,562,592
2023-01-09	61.4	61.2	62.2	60.4	+0.33%	82	3,970	243,902
2023-01-06	60.6	61	61	60.2	+1.67%	45	3,200	194,212
2023-01-05	60.6	60	62.2	59.6	-0.66%	108	8,070	490,054
2023-01-04	60	60.4	60.8	59.6	-0.98%	77	8,960	536,952
2023-01-03	61.6	61	61.6	59.8	0.00%	35	2,700	163,390

Архив котировок акции VRSBP по годам

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