ТНС энерго Воронеж

VRSBP

  136.4 ₽  -1.02% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ТНС энерго Воронеж
  5. История котировок
  6. 2025

История котировок VRSBP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2025-12-30140.8139.4142.8138.4-1.69%581,810254,798
2025-12-29140.6141.8142.8140-0.14%401,320186,866
2025-12-26138.4142142.8138.4+1.87%411,760249,224
2025-12-25139.2139.4141.8136.6+1.46%633,430476,752
2025-12-24139.8137.4140.2135-2.83%1156,240861,056
2025-12-23142.4141.4144139.6-1.39%783,760532,100
2025-12-22146.6143.4149.6142.2-3.50%1106,720976,458
2025-12-19144.6148.6148.6144.4+3.77%1187,3701,082,092
2025-12-18139.4143.2146138.8+3.02%1959,1401,307,902
2025-12-17140.6139140.6137-1.14%704,800663,846
2025-12-16143.6140.6143.6138-0.42%923,670514,072
2025-12-15142.2141.2144.4141.2-0.56%724,490639,212
2025-12-12147.6142148.6142-4.31%1276,820985,470
2025-12-11155.2148.4155.4147-4.13%1035,280794,020
2025-12-10142.6154.8163142.4+7.20%59451,7507,916,172
2025-12-09142.6144.4144.4140.4-0.41%15510,6401,518,186
2025-12-08143145149.6140+1.40%23822,8803,321,178
2025-12-05136.4143143.8136.4+5.93%23215,2902,141,432
2025-12-04133.6135136.8133.4+1.20%543,080415,480
2025-12-03132133.4133.4132+1.06%634045,150
2025-12-02134.2132136131.8-1.64%662,290305,932
2025-12-01130.8134.2137.2130+2.29%18514,4101,930,594
2025-11-28131.4131.2131.8130.2+0.31%727035,534
2025-11-27132130.8132130.8-0.76%132,110278,036
2025-11-26131.2131.8131.8131+1.38%1523030,226
2025-11-25130130132129.8-0.31%343,280429,632
2025-11-24132.2130.4132.4130.2-1.21%37880115,794
2025-11-21134.4132134.4128-1.79%1418,4501,103,148
2025-11-20133.4134.4134.8133-0.15%1330040,326
2025-11-19133.6134.6134.8132.8+0.90%291,070143,064
2025-11-18133.4133.4135.8132.8-1.04%2053070,736
2025-11-17133.2134.8134.8133-0.59%1441054,928
2025-11-14135.8135.6138133+0.59%551,790242,538
2025-11-13135134.8136.2134.6-0.30%1014018,974
2025-11-12137.4135.2137.4135-1.31%3469093,886
2025-11-11135.4137137135.40.00%747064,118
2025-11-10137.8137138135.4+0.74%311,180161,338
2025-11-07136.2136140.8133.2+1.04%14010,8901,493,946
2025-11-06134.8134.6139.8132.6+0.60%1078,8301,207,434
2025-11-05134.4133.8138.6132.60.00%1059,3701,272,890
2025-11-03131.8133.8139131.6+1.52%11212,0101,634,894
2025-11-01132131.8134.4131+0.46%1549064,486
2025-10-31133131.2133.4131.2-1.35%101,120147,568
2025-10-30130.8133137.8130.8+1.68%1127,6001,022,878
2025-10-29132.8130.8135.4130.8-0.15%9411,4401,523,926
2025-10-28130.6131139129+2.02%13110,5301,415,226
2025-10-27128128.4136.8127.2-0.77%14612,1001,587,926
2025-10-24130129.4136.2128+1.89%13311,2601,494,926
2025-10-23130.6127136126.2-0.47%16510,3401,347,996
2025-10-22133.4127.6137.2127-4.35%10610,1601,361,968
2025-10-21134.6133.4134.6133.4-0.89%928037,402
2025-10-20134.8134.6136.4133.2+1.51%2134045,682
2025-10-17133.4132.6134.6132-1.19%101,000132,578
2025-10-16135134.2136131.4+0.75%327,210964,352
2025-10-15130.8133.2135.2130.6-1.48%221,020136,636
2025-10-14131.4135.2135.2130.4+2.89%14940123,522
2025-10-13132.8131.4139125.6+0.15%14412,3801,648,618
2025-10-10133.8131.2137.6131.2-1.06%535,350720,410
2025-10-09130.6132.6139.6128.2+2.79%14512,8401,732,732
2025-10-08129.4129137128-0.77%14818,6202,463,486
2025-10-07133.4130136129.6-0.31%1199,8001,305,122
2025-10-06128130.4139.8123.2+4.32%14213,6101,792,096
2025-10-03132.8125134125-5.30%625,300688,796
2025-10-02134.6132134.8131.4-1.20%292,700356,750
2025-10-01134.6133.6135.6132-0.30%434,010534,352
2025-09-30135.6134138.2134-0.15%453,920531,660
2025-09-29135.4134.2136.4133.8-0.74%514,810652,690
2025-09-26135135.2135.2133+0.90%25760102,022
2025-09-25133.6134137133.2+0.30%362,890391,028
2025-09-24133133.6133.6129.2+1.83%521,510197,658
2025-09-23132.6131.2132.6130.4-0.76%2362081,340
2025-09-22133.8132.2135130.6-1.34%501,300172,880
2025-09-19137.6134137.6133.4-2.05%291,170157,470
2025-09-18137136.8139.4135+0.88%2143058,996
2025-09-17137.4135.6139.6135-1.17%2349066,880
2025-09-16137.8137.2142135.4-2.56%563,420477,284
2025-09-15135.2140.8140.8135+3.68%583,780518,660
2025-09-12138.6135.8138.8135-2.02%572,100285,298
2025-09-11136.8138.6138.6136.6+0.14%271,050144,564
2025-09-10141.8138.4144136-1.70%1296,860956,978
2025-09-09139140.8141.8136.8+1.44%1478,7301,220,434
2025-09-08136.8138.8138.8136+1.46%532,710372,400
2025-09-05133.4136.8136.8133.2+2.24%321,260171,150
2025-09-04134.2133.8136.6132.80.00%321,540206,892
2025-09-03135.2133.8137.6130.8+0.75%563,340447,436
2025-09-02136132.8136132.8-1.78%271,610215,282
2025-09-01136.6135.2136.6133.6+1.20%1328037,610
2025-08-29139133.6139131.6-1.33%511,550209,572
2025-08-28134.2135.4138.2133+0.30%31800108,458
2025-08-27138.4135138.4134.2-1.46%291,200163,646
2025-08-26136137139.8136+2.24%371,240170,224
2025-08-25136.8134136.8134-2.05%411,800243,208
2025-08-22137.4136.8140.4134.8+1.79%28920127,416
2025-08-21138.2134.4139.4133.2-3.03%772,600353,766
2025-08-20140.2138.6140.2138.6-1.14%1231043,070
2025-08-19139.4140.2140.2138.6+0.57%1024033,424
2025-08-18138.8139.4139.8138.8-0.57%519026,446
2025-08-15138140.2140.8137.2+0.43%2367093,344
2025-08-14139139.6140.8138.4+0.43%2054075,080
2025-08-13138.8139141.6138.8-0.14%201,630227,640
2025-08-12140.4139.2141.8137.2-0.85%411,030142,994
2025-08-11140.8140.4145138+2.18%1897,9601,126,282
2025-08-08137137.4140133.2+0.15%872,680367,738
2025-08-07136137.2137.8135.4+3.16%672,390326,586
2025-08-06132133137.6131.4+1.22%1676,200835,222
2025-08-05129.2131.4134127.8+1.70%792,780366,208
2025-08-04129.6129.2131125+0.31%1154,790611,598
2025-08-01129.8128.8129.8125.4-0.31%2862079,134
2025-07-31126.4129.2131126.2+1.89%332,150277,074
2025-07-30131126.8131.6126.4-0.94%3675096,136
2025-07-29126.4128130126.2+1.27%341,430183,968
2025-07-28126126.4126.6125-0.47%441,540193,574
2025-07-25129.2127129.6124.6-0.78%603,970504,792
2025-07-24125.8128129.6125.8+1.75%713,070392,580
2025-07-23126125.8128124.4-0.16%1108,9501,135,238
2025-07-22125.6126126124.6+1.12%919023,846
2025-07-21124.4124.6129122.8+1.14%1446,710845,136
2025-07-18120.6123.2125.2118+1.15%1165,860718,176
2025-07-17122.8121.8123.8114.8-0.81%1286,250742,870
2025-07-16125.2122.8125.4122.6-1.76%242,220274,880
2025-07-15121125125.4121+4.17%682,300284,194
2025-07-14117.4120120115.2+1.87%501,500175,708
2025-07-11119.2117.8119.6117.8-1.01%332,680316,810
2025-07-10119119119.8118.20.00%3574087,858
2025-07-09122.2119122.2119-1.98%711,890227,594
2025-07-08123.4121.4123.4121.2-1.78%422,390291,504
2025-07-07124.6123.6125123.6-0.32%2568084,430
2025-07-04124.4124124.8123-0.48%411,080134,012
2025-07-03124.8124.6125.6124-0.95%401,640204,206
2025-07-02126.8125.8126.8124+0.16%472,890362,670
2025-07-01125.4125.6126.8124.8+0.16%864,210529,110
2025-06-30127.6125.4129.4123.8-1.26%1767,210908,740
2025-06-27132.2127159125-4.94%107859,2508,042,912
2025-06-26131.4133.6133.8129.2+2.61%2047,9801,055,948
2025-06-25127.6130.2131.6127+2.84%1456,320816,782
2025-06-24128.6126.6144124.6-0.63%96444,8906,027,990
2025-06-23129.4127.4129.8126.8-1.24%542,970380,270
2025-06-20129.6129130.4126.2+0.62%562,130272,956
2025-06-19129128.2133.8127-0.62%1098,2701,076,622
2025-06-18130.2129131.6127.8+0.94%641,540199,064
2025-06-17128.4127.8130.2127.8-1.54%722,280292,198
2025-06-16128.8129.8132.4128+1.72%1065,790752,752
2025-06-13126.4127.6128.8126+0.16%301,410179,842
2025-06-11125.6127.4127.6125.6+1.59%2075095,226
2025-06-10125.8125.4125.8124+0.64%2677096,180
2025-06-09126.2124.6127.4123.4-1.27%582,820352,118
2025-06-06129.2126.2130126.2-2.32%583,100396,828
2025-06-05127.8129.2129.2127+2.38%361,320169,440
2025-06-04125.2126.2128125.2+1.28%392,040259,398
2025-06-03125124.6132.8120.20.00%1898,2001,031,746
2025-06-02123.4124.6125.6123.4-0.32%3276094,680
2025-05-30124.4125127.61230.00%331,290160,838
2025-05-29127.8125127.8124.2-0.16%331,380174,474
2025-05-28124.2125.2127.6124-0.32%33980122,900
2025-05-27129.8125.6129.8122.8-3.09%823,160396,442
2025-05-26128.4129.6135.6127+2.69%773,960518,578
2025-05-23135.4126.2135.4126.2-3.81%1054,860626,872
2025-05-22135131.2144.6131.2-3.53%23312,8201,774,610
2025-05-21124136148.8124+8.28%40123,1403,243,460
2025-05-20126.8125.6127.2123.4-1.10%741,810226,536
2025-05-19129127129.2126.6-0.78%1451065,352
2025-05-16127.6128129.4125.6-0.16%341,120141,682
2025-05-15129.8128.2129.8127.2+0.79%1224030,680
2025-05-14127.8127.2132125.6+1.27%1747,430953,336
2025-05-13127.8125.6128.2124.2+0.32%361,090138,324
2025-05-12123.8125.2127.4123.8+1.13%362,010252,378
2025-05-08125123.8126.4123.80.00%3479098,632
2025-05-07123.6123.8126123.6-2.06%321,210150,422
2025-05-06125.6126.4126.4123.2+0.64%391,730216,598
2025-05-05124125.6127.8124+0.16%291,670210,926
2025-05-02124.2125.4128123.4-1.10%33910113,736
2025-04-30126.2126.8128.2124-0.78%422,660334,934
2025-04-29130127.8130.2126-1.69%251,410179,970
2025-04-28130130131.6128.2-0.15%411,270164,326
2025-04-25129.8130.2141129.8+0.31%1969,9301,341,804
2025-04-24129.6129.8132.4127.4+2.37%692,480322,214
2025-04-23132.8126.8133.8126.8-2.31%492,890368,260
2025-04-22128129.8132.8127.2+2.37%812,830368,190
2025-04-21123126.8127.4122.2+3.09%441,000124,928
2025-04-18123.8123125120.4-0.65%531,890229,894
2025-04-17126123.8127121.6-1.59%681,480183,316
2025-04-16124125.8126121+1.29%621,790221,586
2025-04-15128.6124.2130.2124.2-3.42%643,650458,860
2025-04-14134.4128.6135128.6-2.13%462,260292,392
2025-04-11130.8131.4134.8130.8+2.02%6411,3801,493,648
2025-04-10124.2128.8130121.2+7.51%822,070263,052
2025-04-09128.6119.8128.6119.8-6.99%1086,360783,880
2025-04-08133.6128.8133.6125.4+0.63%672,530329,256
2025-04-07134128134122.4-6.71%1399,0101,146,366
2025-04-04141.4137.2148.2135.8-2.42%1245,830829,218
2025-04-03143.6140.6145.6139-2.09%712,540360,938
2025-04-02144.2143.6144.2142-0.42%2367095,724
2025-04-01142.4144.2144.4142.2+1.55%481,340192,380
2025-03-31144142144.8141-1.93%40880125,022
2025-03-28144.8144.8146.4141.80.00%742,000288,490
2025-03-27147.2144.8148.6144.6-1.76%833,560519,710
2025-03-26147.8147.4149147.4-0.41%321,250184,950
2025-03-25148.2148152.8146.6-0.13%561,900283,970
2025-03-24148.2148.2149.4148.2+0.14%2164094,944
2025-03-21150.6148150.8146.6-1.07%832,850422,716
2025-03-20152.2149.6152.4149.6-1.19%531,950294,168
2025-03-19151.6151.4152.6149.6-0.13%42840126,944
2025-03-18153151.6153.6151.6-0.79%441,470223,862
2025-03-17152152.8152.8151+0.92%451,660251,924
2025-03-14149.8151.4154.6149.4+1.47%702,770421,694
2025-03-13152149.2152146-1.97%1736,710998,912
2025-03-12153.4152.2156.4150.6-1.81%1003,710569,094
2025-03-11154.6155155152+0.26%501,630250,216
2025-03-10156154.6159153-0.90%943,200496,802
2025-03-07157.4156161.8156-1.14%1917,1901,143,200
2025-03-06158157.8158155.6-0.13%893,020473,034
2025-03-05157158161.4156+0.64%1445,110807,928
2025-03-04159.8157163156-1.75%25211,0101,753,192
2025-03-03157.8159.8163157.8+0.13%842,980476,642
2025-02-28158.8159.6159.8156.8-0.13%593,270517,510
2025-02-27161.4159.8161.4156-1.72%1133,540560,878
2025-02-26163.8162.6163.8160.8-0.97%837,2501,180,862
2025-02-25162.2164.2164.8159.4+0.12%764,230689,156
2025-02-24161.2164164.8161.2+1.86%1047,1001,162,818
2025-02-21161.2161165158.2-0.74%1344,370706,956
2025-02-20157.2162.2164157.2+3.18%1465,980959,046
2025-02-19155157.2157.6155+1.42%895,210814,244
2025-02-18156.8155156.8154.2-1.02%613,550551,192
2025-02-17155.8156.6157.6153+2.22%703,070477,204
2025-02-14162.4153.2162.8153-3.28%1866,4401,010,506
2025-02-13162158.4168158+1.02%1896,7601,087,186
2025-02-12166156.8169.8156-4.74%28119,0603,098,804
2025-02-11149.6164.6174149.4+10.17%69232,5805,314,888
2025-02-10147.6149.4150146.8+1.08%606,460954,156
2025-02-07150.2147.8150.2146-1.60%661,580233,112
2025-02-06150.8150.2153144.6-0.27%1036,250929,936
2025-02-05153.4150.6153.6149-1.83%721,870282,360
2025-02-04156.2153.4158.2153.4-1.54%562,230346,642
2025-02-03156.4155.8156.6154-0.51%452,100325,438
2025-01-31161.8156.6161.8156-0.25%591,480232,216
2025-01-30156.6157162.2154+0.77%1457,6601,218,024
2025-01-29161155.8161154.6-1.27%1624,040634,786
2025-01-28156.6157.8160153.4+0.77%1696,010940,096
2025-01-27167.8156.6167.8154.8-5.32%42418,0902,851,096
2025-01-24163.4165.4171.8161+1.72%34514,9402,463,162
2025-01-23175.8162.6185162.6-7.40%93937,5606,337,300
2025-01-22153.2175.6184.6151.8+15.53%109070,19011,675,880
2025-01-21148.2152152.6146.2+2.56%30219,9402,987,870
2025-01-20146.8148.2152.8142.8+1.09%39519,9802,957,226
2025-01-17139.4146.6151139.4+5.77%50928,5004,158,778
2025-01-16137.8138.6140137+1.76%743,070426,932
2025-01-15134136.2140132.2+2.10%1364,000544,268
2025-01-14134.6133.4134.6130.6-0.89%642,810372,808
2025-01-13130.4134.6136129.2+4.34%1636,190826,250
2025-01-10127.8129130.8127.8+0.47%601,880243,690
2025-01-09133.2128.4133.4127-4.32%1294,120532,994
2025-01-08133134.2136131.6+2.29%884,380584,594
2025-01-06131131.2135128.6+0.15%934,560595,164
2025-01-03132.8131132.8129.20.00%3566086,228

Архив котировок акции VRSBP по годам

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