ТНС энерго Воронеж
VRSB
349 ₽ -0.29% ↓История котировок VRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 21.25 | 23.45 | 24.35 | 21.25 | +1.96% | 7 | 1,100 | 25,350 |
| 2017-12-28 | 23.5 | 23 | 23.5 | 22.05 | -4.17% | 5 | 700 | 16,100 |
| 2017-12-27 | 23.8 | 24 | 24 | 23.2 | -3.81% | 3 | 1,600 | 37,260 |
| 2017-12-26 | 23.2 | 24.95 | 27 | 23.2 | +4.39% | 19 | 1,900 | 48,015 |
| 2017-12-22 | 21.4 | 23.9 | 27 | 20 | +16.59% | 34 | 4,400 | 106,895 |
| 2017-12-21 | 20.2 | 20.5 | 26.85 | 19.1 | +4.33% | 15 | 2,800 | 64,955 |
| 2017-12-18 | 19.65 | 19.65 | 19.65 | 19.65 | -1.75% | 1 | 100 | 1,965 |
| 2017-12-13 | 20.2 | 20 | 20.8 | 19.7 | -6.10% | 8 | 800 | 16,160 |
| 2017-12-12 | 21.3 | 21.3 | 21.3 | 21.3 | 0.00% | 1 | 100 | 2,130 |
| 2017-12-11 | 21.3 | 21.3 | 21.3 | 21.3 | 0.00% | 2 | 500 | 10,650 |
| 2017-12-08 | 21.3 | 21.3 | 21.3 | 21.3 | +1.43% | 1 | 100 | 2,130 |
| 2017-12-07 | 21 | 21 | 21 | 21 | 0.00% | 2 | 200 | 4,200 |
| 2017-12-06 | 20.95 | 21 | 21 | 20.95 | 0.00% | 2 | 200 | 4,195 |
| 2017-12-05 | 21 | 21 | 21 | 21 | +0.96% | 1 | 100 | 2,100 |
| 2017-12-04 | 20.8 | 20.8 | 20.8 | 20.8 | -2.80% | 1 | 100 | 2,080 |
| 2017-12-01 | 21.35 | 21.4 | 21.4 | 21.35 | +0.23% | 2 | 200 | 4,275 |
| 2017-11-29 | 20.85 | 21.35 | 21.35 | 20.8 | -0.70% | 5 | 600 | 12,570 |
| 2017-11-27 | 21.7 | 21.5 | 21.7 | 21.5 | -1.38% | 2 | 200 | 4,320 |
| 2017-11-21 | 20.8 | 21.8 | 21.8 | 20.3 | 0.00% | 7 | 700 | 14,750 |
| 2017-11-20 | 19.1 | 21.8 | 23.6 | 19.1 | -0.91% | 23 | 3,700 | 76,340 |
| 2017-11-17 | 26.7 | 22 | 26.75 | 21.25 | -15.87% | 43 | 7,300 | 162,965 |
| 2017-11-15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.32% | 1 | 100 | 2,615 |
| 2017-11-14 | 26.75 | 26.5 | 27 | 25.6 | -3.11% | 6 | 700 | 18,380 |
| 2017-11-13 | 27.95 | 27.35 | 28 | 27.35 | -4.20% | 5 | 500 | 13,860 |
| 2017-11-10 | 28.35 | 28.55 | 29.1 | 28.3 | -1.38% | 11 | 11,500 | 331,155 |
| 2017-11-09 | 28.95 | 28.95 | 28.95 | 28.95 | +1.40% | 2 | 1,600 | 46,320 |
| 2017-11-08 | 28.55 | 28.55 | 28.55 | 28.55 | -3.71% | 3 | 300 | 8,565 |
| 2017-11-07 | 29.1 | 29.65 | 29.65 | 29.1 | +2.24% | 2 | 200 | 5,875 |
| 2017-11-03 | 27.95 | 29 | 29.1 | 21.1 | +1.58% | 6 | 900 | 23,530 |
| 2017-10-30 | 28.55 | 28.55 | 28.55 | 28.55 | +1.42% | 2 | 200 | 5,710 |
| 2017-10-26 | 28.15 | 28.15 | 28.15 | 28.15 | -5.22% | 2 | 200 | 5,630 |
| 2017-10-25 | 29.35 | 29.7 | 29.7 | 29.1 | +2.41% | 8 | 2,100 | 62,070 |
| 2017-10-24 | 29.65 | 29 | 29.65 | 29 | +1.75% | 2 | 200 | 5,865 |
| 2017-10-23 | 29.9 | 28.5 | 29.9 | 28.4 | +0.71% | 3 | 300 | 8,680 |
| 2017-10-20 | 29 | 28.3 | 29.8 | 18.55 | -4.07% | 44 | 11,200 | 292,180 |
| 2017-10-19 | 29.5 | 29.5 | 30.5 | 29.5 | +0.34% | 4 | 400 | 11,950 |
| 2017-10-18 | 29.8 | 29.4 | 29.8 | 29.35 | -6.52% | 6 | 15,000 | 442,495 |
| 2017-10-17 | 31.45 | 31.45 | 31.45 | 31.45 | +1.45% | 1 | 100 | 3,145 |
| 2017-10-16 | 29.15 | 31 | 31 | 29.1 | +6.71% | 7 | 14,000 | 414,430 |
| 2017-10-13 | 32 | 29.05 | 33.95 | 29.05 | -16.40% | 10 | 2,800 | 89,615 |
| 2017-10-12 | 34.75 | 34.75 | 34.75 | 34.75 | +24.11% | 1 | 4,800 | 166,800 |
| 2017-10-11 | 28 | 28 | 28 | 28 | -5.08% | 1 | 100 | 2,800 |
| 2017-10-10 | 29.5 | 29.5 | 29.5 | 29.5 | -1.50% | 1 | 100 | 2,950 |
| 2017-10-09 | 30.3 | 29.95 | 36.95 | 29.9 | +12.81% | 11 | 4,100 | 140,355 |
| 2017-10-06 | 26.2 | 26.55 | 37.95 | 26.2 | -10.91% | 10 | 16,700 | 536,230 |
| 2017-10-05 | 28.2 | 29.8 | 30 | 28.2 | +7.39% | 8 | 1,500 | 44,460 |
| 2017-10-04 | 27.8 | 27.75 | 31.95 | 27.75 | +0.54% | 7 | 16,200 | 487,105 |
| 2017-10-03 | 31.95 | 27.6 | 32 | 27.6 | -5.32% | 6 | 8,600 | 251,005 |
| 2017-10-02 | 29.1 | 29.15 | 30.95 | 29.1 | +0.52% | 17 | 18,400 | 566,450 |
| 2017-09-29 | 42.45 | 29 | 42.45 | 29 | -5.84% | 16 | 2,000 | 70,410 |
| 2017-09-28 | 36 | 30.8 | 51.75 | 25.25 | -16.76% | 19 | 4,900 | 198,480 |
| 2017-09-27 | 37 | 37 | 37 | 36.5 | +22.11% | 4 | 1,600 | 58,955 |
| 2017-09-26 | 28.8 | 30.3 | 33 | 28.8 | +5.57% | 3 | 800 | 24,750 |
| 2017-09-25 | 28.7 | 28.7 | 28.7 | 28.7 | +2.68% | 1 | 100 | 2,870 |
| 2017-09-21 | 21.55 | 27.95 | 27.95 | 21.55 | +30.00% | 12 | 13,400 | 293,210 |
| 2017-09-19 | 29.45 | 21.5 | 29.45 | 21.5 | -26.75% | 3 | 4,700 | 136,470 |
| 2017-09-18 | 29.35 | 29.35 | 29.35 | 29.35 | +22.29% | 1 | 2,400 | 70,440 |
| 2017-09-15 | 32.9 | 24 | 32.9 | 23 | -4.38% | 9 | 2,600 | 78,020 |
| 2017-09-13 | 35.1 | 25.1 | 35.1 | 25.1 | +0.20% | 4 | 1,800 | 60,270 |
| 2017-09-12 | 33.55 | 25.05 | 33.55 | 22 | -5.11% | 3 | 7,200 | 193,985 |
| 2017-09-11 | 26.8 | 26.4 | 26.8 | 19.25 | -1.86% | 5 | 5,900 | 157,120 |
| 2017-09-08 | 26.8 | 26.9 | 26.9 | 26.5 | +39.74% | 4 | 800 | 21,310 |
| 2017-09-07 | 19.25 | 19.25 | 19.25 | 19.25 | +4.34% | 1 | 1,000 | 19,250 |
| 2017-09-06 | 18.45 | 18.45 | 18.45 | 18.45 | -0.54% | 1 | 200 | 3,690 |
| 2017-09-05 | 18.55 | 18.55 | 18.55 | 18.55 | -4.13% | 1 | 300 | 5,565 |
| 2017-08-28 | 19.5 | 19.35 | 19.5 | 19.35 | -16.23% | 3 | 2,700 | 52,635 |
| 2017-08-25 | 18.65 | 23.1 | 26.95 | 18.65 | +20.63% | 9 | 1,100 | 27,710 |
| 2017-08-24 | 23 | 19.15 | 23 | 18.95 | -14.89% | 4 | 600 | 11,825 |
| 2017-08-23 | 20 | 22.5 | 22.55 | 18.35 | +32.74% | 16 | 5,200 | 114,570 |
| 2017-08-22 | 16.95 | 16.95 | 16.95 | 16.95 | -6.35% | 1 | 200 | 3,390 |
| 2017-08-21 | 16.2 | 18.1 | 18.1 | 16.2 | +0.56% | 2 | 300 | 5,050 |
| 2017-08-17 | 16.1 | 18 | 18 | 16.1 | -0.28% | 2 | 300 | 5,020 |
| 2017-08-15 | 16.3 | 18.05 | 18.05 | 16.3 | +8.08% | 2 | 300 | 5,065 |
| 2017-08-11 | 16.7 | 16.7 | 16.7 | 16.7 | -14.36% | 1 | 100 | 1,670 |
| 2017-08-10 | 16.3 | 19.5 | 19.95 | 16.3 | +21.12% | 7 | 900 | 17,060 |
| 2017-08-09 | 16.1 | 16.1 | 16.1 | 16.1 | +0.31% | 1 | 200 | 3,220 |
| 2017-08-08 | 16.05 | 16.05 | 16.05 | 16.05 | -5.59% | 1 | 200 | 3,210 |
| 2017-08-07 | 15.75 | 17 | 17 | 15.75 | +4.94% | 3 | 1,500 | 25,250 |
| 2017-08-04 | 16.25 | 16.2 | 17.05 | 16.05 | +2.21% | 7 | 700 | 11,495 |
| 2017-08-03 | 19.35 | 15.85 | 19.35 | 15.85 | -18.30% | 2 | 200 | 3,520 |
| 2017-08-02 | 15.2 | 19.4 | 19.95 | 15.2 | +1.31% | 7 | 2,200 | 41,980 |
| 2017-08-01 | 14.95 | 19.15 | 19.15 | 14.95 | +4.64% | 2 | 200 | 3,410 |
| 2017-07-31 | 18.4 | 18.3 | 18.4 | 18.3 | +20.79% | 4 | 700 | 12,820 |
| 2017-07-27 | 15.15 | 15.15 | 15.15 | 15.15 | +2.71% | 1 | 100 | 1,515 |
| 2017-07-25 | 14.75 | 14.75 | 14.75 | 14.75 | -13.74% | 1 | 100 | 1,475 |
| 2017-07-20 | 17.1 | 17.1 | 17.1 | 17.1 | -2.84% | 1 | 100 | 1,710 |
| 2017-07-17 | 17.6 | 17.6 | 17.6 | 17.6 | -8.81% | 1 | 100 | 1,760 |
| 2017-07-14 | 17.6 | 19.3 | 19.3 | 16.55 | +1.58% | 10 | 1,500 | 25,555 |
| 2017-07-13 | 18.85 | 19 | 19.95 | 18.15 | -17.39% | 17 | 5,200 | 97,910 |
| 2017-06-30 | 23 | 23 | 23 | 23 | -14.81% | 1 | 100 | 2,300 |
| 2017-06-29 | 36.2 | 27 | 36.2 | 22.15 | -26.93% | 6 | 700 | 18,195 |
| 2017-06-28 | 36.95 | 36.95 | 36.95 | 36.95 | +34.36% | 1 | 100 | 3,695 |
| 2017-06-27 | 19.4 | 27.5 | 42 | 19.4 | -13.93% | 8 | 1,100 | 37,085 |
| 2017-06-23 | 32.15 | 31.95 | 32.15 | 31.95 | +38.61% | 2 | 4,100 | 131,015 |
| 2017-06-22 | 22.4 | 23.05 | 29.5 | 22.4 | +9.24% | 11 | 7,700 | 205,345 |
| 2017-06-21 | 17.95 | 21.1 | 26.05 | 17.9 | +5.76% | 171 | 29,800 | 671,230 |
| 2017-06-20 | 16.95 | 19.95 | 19.95 | 16.95 | +35.71% | 6 | 3,400 | 59,165 |
| 2017-05-26 | 14.7 | 14.7 | 14.7 | 14.7 | -4.85% | 1 | 100 | 1,470 |
| 2017-05-25 | 15.45 | 15.45 | 15.45 | 15.45 | -17.82% | 2 | 200 | 3,090 |
| 2017-05-23 | 13.6 | 18.8 | 18.8 | 13.6 | -0.53% | 2 | 2,100 | 29,080 |
| 2017-05-16 | 18.9 | 18.9 | 18.9 | 18.9 | -5.03% | 1 | 1,000 | 18,900 |
| 2017-05-11 | 19.9 | 19.9 | 19.9 | 19.9 | -9.13% | 1 | 200 | 3,980 |
| 2017-05-05 | 21.9 | 21.9 | 21.9 | 21.9 | +22.01% | 1 | 200 | 4,380 |
| 2017-05-04 | 16.15 | 17.95 | 17.95 | 16.15 | +3.16% | 4 | 2,400 | 41,915 |
| 2017-05-02 | 17.35 | 17.4 | 17.4 | 17.35 | -8.42% | 2 | 300 | 5,210 |
| 2017-04-28 | 19 | 19 | 19 | 19 | 0.00% | 4 | 600 | 11,400 |
| 2017-04-24 | 18.9 | 19 | 19 | 18.9 | +4.40% | 3 | 900 | 17,040 |
| 2017-04-21 | 19 | 18.2 | 19 | 18.2 | -7.85% | 5 | 600 | 11,000 |
| 2017-04-20 | 19.5 | 19.75 | 19.75 | 19.5 | 0.00% | 6 | 4,500 | 88,385 |
| 2017-04-18 | 19.75 | 19.75 | 19.75 | 19.75 | -1.25% | 1 | 100 | 1,975 |
| 2017-04-17 | 20 | 20 | 20 | 19.05 | 0.00% | 9 | 3,300 | 64,250 |
| 2017-04-14 | 19.8 | 20 | 20 | 19 | -26.61% | 17 | 14,000 | 269,615 |
| 2017-04-10 | 27.25 | 27.25 | 27.25 | 27.25 | +21.11% | 1 | 100 | 2,725 |
| 2017-04-05 | 23.9 | 22.5 | 23.9 | 22.5 | -6.05% | 2 | 200 | 4,640 |
| 2017-04-03 | 23.95 | 23.95 | 23.95 | 23.95 | +7.64% | 2 | 400 | 9,580 |
| 2017-03-30 | 15.3 | 22.25 | 22.95 | 15.3 | -8.81% | 3 | 500 | 9,110 |
| 2017-03-29 | 24.4 | 24.4 | 24.4 | 24.4 | +1.67% | 1 | 200 | 4,880 |
| 2017-03-28 | 24 | 24 | 24 | 24 | +0.21% | 1 | 1,000 | 24,000 |
| 2017-03-27 | 23.95 | 23.95 | 23.95 | 23.9 | +14.05% | 4 | 400 | 9,570 |
| 2017-03-24 | 21.15 | 21 | 21.15 | 21 | -0.47% | 3 | 800 | 16,825 |
| 2017-03-16 | 21.1 | 21.1 | 21.1 | 21.1 | +0.48% | 1 | 100 | 2,110 |
| 2017-03-15 | 22 | 21 | 22 | 21 | -13.76% | 4 | 2,500 | 54,600 |
| 2017-03-14 | 24.4 | 24.35 | 24.4 | 24.35 | +7.03% | 2 | 2,600 | 63,365 |
| 2017-03-13 | 23 | 22.75 | 23 | 22.75 | -11.48% | 2 | 200 | 4,575 |
| 2017-03-09 | 27.15 | 25.7 | 27.15 | 25.7 | +16.55% | 3 | 500 | 13,070 |
| 2017-03-07 | 22.05 | 22.05 | 22.05 | 22.05 | -14.70% | 1 | 100 | 2,205 |
| 2017-03-06 | 25.85 | 25.85 | 25.85 | 25.85 | -0.39% | 1 | 200 | 5,170 |
| 2017-03-03 | 25.95 | 25.95 | 25.95 | 25 | -3.71% | 3 | 400 | 10,285 |
| 2017-03-02 | 26.95 | 26.95 | 26.95 | 26.95 | +2.47% | 1 | 400 | 10,780 |
| 2017-03-01 | 26.3 | 26.3 | 26.3 | 26.3 | +18.47% | 1 | 200 | 5,260 |
| 2017-02-28 | 17.1 | 22.2 | 22.2 | 17.1 | +46.53% | 3 | 500 | 10,040 |
| 2017-02-27 | 15.15 | 15.15 | 15.15 | 15.15 | -36.88% | 1 | 200 | 3,030 |
| 2017-02-21 | 24.05 | 24 | 24.05 | 24 | -9.26% | 5 | 1,400 | 33,605 |
| 2017-02-17 | 26.45 | 26.45 | 26.45 | 26.45 | +1.73% | 1 | 100 | 2,645 |
| 2017-02-16 | 25 | 26 | 27.4 | 25 | +4.00% | 7 | 2,900 | 75,340 |
| 2017-02-15 | 27.35 | 25 | 27.35 | 25 | -8.93% | 2 | 800 | 21,645 |
| 2017-02-13 | 25.05 | 27.45 | 27.45 | 25 | -4.85% | 5 | 800 | 21,095 |
| 2017-02-06 | 28.95 | 28.85 | 28.95 | 26 | -0.52% | 5 | 600 | 16,815 |
| 2017-02-03 | 29 | 29 | 29 | 29 | +0.17% | 1 | 200 | 5,800 |
| 2017-02-02 | 28.95 | 28.95 | 28.95 | 28.95 | 0.00% | 1 | 600 | 17,370 |
| 2017-02-01 | 28.95 | 28.95 | 28.95 | 28.95 | 0.00% | 2 | 200 | 5,790 |
| 2017-01-31 | 28.95 | 28.95 | 28.95 | 28.95 | +7.62% | 1 | 500 | 14,475 |
| 2017-01-27 | 26.9 | 26.9 | 26.9 | 26.9 | +7.60% | 1 | 100 | 2,690 |
| 2017-01-26 | 25.2 | 25 | 25.2 | 25 | -26.14% | 3 | 1,300 | 32,545 |
| 2017-01-23 | 33.85 | 33.85 | 33.85 | 33.85 | +13.02% | 1 | 200 | 6,770 |
| 2017-01-20 | 29.95 | 29.95 | 29.95 | 29.95 | +7.54% | 1 | 200 | 5,990 |
| 2017-01-19 | 33.95 | 27.85 | 33.95 | 27.85 | -3.47% | 2 | 500 | 16,365 |
| 2017-01-13 | 28.85 | 28.85 | 28.85 | 28.85 | 0.00% | 1 | 200 | 5,770 |
| 2017-01-12 | 28.85 | 28.85 | 28.85 | 28.85 | +1.41% | 1 | 200 | 5,770 |
| 2017-01-06 | 28.45 | 28.45 | 28.45 | 28.45 | 0.00% | 1 | 100 | 2,845 |
| 2017-01-05 | 28.45 | 28.45 | 28.45 | 28.45 | +0.35% | 1 | 400 | 11,380 |
| 2017-01-04 | 28.45 | 28.35 | 28.45 | 28.35 | -1.90% | 2 | 200 | 5,680 |
| 2017-01-03 | 28.9 | 28.9 | 28.9 | 28.9 | 0.00% | 1 | 500 | 14,450 |