ТНС энерго Воронеж

VRSB

349 ₽ -0.29% ↓

История котировок VRSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	67.2	67	75	66	+0.30%	287	62,100	4,290,880
2020-12-29	68	66.8	68	65.8	-0.30%	21	2,900	192,020
2020-12-28	66.6	67	68.6	66.6	-1.47%	10	3,000	200,640
2020-12-25	66.2	68	68.2	66.2	+2.72%	31	4,800	321,700
2020-12-24	67.8	66.2	68	64.4	-1.78%	102	16,500	1,088,320
2020-12-23	66.8	67.4	67.8	66.4	+0.90%	25	3,200	215,080
2020-12-22	64	66.8	66.8	63.8	+0.30%	12	1,300	85,160
2020-12-21	66.2	66.6	66.8	65	-0.30%	11	1,300	86,020
2020-12-18	66.2	66.8	67	66	+0.60%	14	1,900	126,100
2020-12-17	66	66.4	67	65.6	-0.90%	26	4,700	311,120
2020-12-16	66.6	67	67	65.4	+0.60%	6	600	39,860
2020-12-15	66	66.6	66.6	65	0.00%	13	3,400	224,020
2020-12-14	66	66.6	66.6	64.4	0.00%	22	3,100	202,760
2020-12-11	66.4	66.6	66.8	66	+0.30%	6	700	46,380
2020-12-10	66	66.4	67.6	65.6	-0.30%	38	5,800	383,680
2020-12-09	67.8	66.6	67.8	66.4	-0.60%	5	500	33,460
2020-12-08	68	67	68	65	-0.30%	31	4,700	312,200
2020-12-07	66.2	67.2	67.2	66.2	+0.60%	12	2,000	133,840
2020-12-04	66.2	66.8	67.2	65.8	-0.60%	22	3,000	198,940
2020-12-03	67.8	67.2	67.8	66	-0.59%	25	4,700	312,600
2020-12-02	66.8	67.6	68.2	65.2	0.00%	46	6,000	403,420
2020-12-01	69.2	67.6	69.2	66.8	-0.59%	23	3,600	243,500
2020-11-30	68.2	68	68.2	66.8	+0.59%	34	6,600	444,760
2020-11-27	68.2	67.6	69.8	66.8	0.00%	93	16,200	1,102,280
2020-11-26	67	67.6	67.6	66.6	0.00%	9	1,000	67,200
2020-11-25	65.6	67.6	68.2	65.6	0.00%	23	6,800	458,840
2020-11-24	68.2	67.6	68.2	66.2	-0.59%	35	4,300	288,840
2020-11-23	68.4	68	68.4	67.2	-0.58%	12	1,500	101,200
2020-11-20	68.6	68.4	69	67	-0.58%	35	4,600	311,580
2020-11-19	68.6	68.8	69	68.2	+0.58%	4	500	34,320
2020-11-18	67.4	68.4	70.8	67.4	0.00%	86	12,800	884,560
2020-11-17	69.8	68.4	69.8	67.4	-0.58%	37	5,200	354,540
2020-11-16	69	68.8	69.6	66.4	+2.69%	56	6,600	451,700
2020-11-13	68	67	69	67	-2.33%	12	1,500	101,620
2020-11-12	69.2	68.6	74.8	66.6	-0.29%	132	18,400	1,272,120
2020-11-11	69.2	68.8	69.8	67.2	0.00%	47	8,500	579,260
2020-11-10	69.8	68.8	70	67.2	-0.29%	57	7,700	528,500
2020-11-09	71.8	69	78.6	68	-1.71%	320	52,300	3,707,980
2020-11-06	67.8	70.2	72.6	62.6	+5.41%	351	54,200	3,692,580
2020-11-05	67.8	66.6	67.8	64.4	+1.83%	31	3,700	244,180
2020-11-03	63	65.4	65.8	63	+0.93%	13	2,500	162,180
2020-11-02	64.4	64.8	66.2	62.8	-0.92%	28	5,100	327,780
2020-10-30	67.2	65.4	67.2	65	-2.10%	25	4,100	270,740
2020-10-29	64.8	66.8	68	64.6	-0.60%	29	4,000	264,520
2020-10-28	70.4	67.2	76.8	65.2	-2.61%	159	27,600	1,910,520
2020-10-27	70.4	69	70.6	68	-0.29%	29	3,900	269,880
2020-10-26	70	69.2	71.2	67.6	-1.42%	48	6,000	414,700
2020-10-23	68	70.2	77	67.6	+2.63%	366	57,300	4,066,080
2020-10-22	67.6	68.4	68.4	66.8	+0.88%	12	1,900	127,820
2020-10-21	69.6	67.8	69.6	66.8	0.00%	23	4,300	289,220
2020-10-20	67.8	67.8	68.6	66.4	-1.45%	21	2,400	161,680
2020-10-19	67.2	68.8	69	66.6	-0.29%	27	2,800	190,360
2020-10-16	67.6	69	69.4	66.8	+4.55%	39	4,900	336,300
2020-10-15	67	66	67	65.8	-1.49%	6	600	39,780
2020-10-14	67	67	67	66.6	0.00%	12	1,400	93,460
2020-10-13	68.2	67	69.2	64.2	-3.74%	36	4,100	271,680
2020-10-12	67.6	69.6	69.6	66.6	+3.26%	25	3,300	222,780
2020-10-09	69.4	67.4	70.2	67.4	-1.46%	23	3,200	219,080
2020-10-08	68.6	68.4	69.8	68.2	-0.29%	16	2,000	137,560
2020-10-07	69.6	68.6	69.8	68.4	-0.87%	24	6,600	452,580
2020-10-06	69	69.2	73.8	69	-3.62%	70	11,300	790,960
2020-10-05	68.8	71.8	74.8	68	+2.87%	143	19,800	1,427,160
2020-10-02	64	69.8	79.8	64	+1.16%	388	57,500	4,195,060
2020-10-01	70.6	69	71.4	65.6	-2.82%	74	9,900	674,200
2020-09-30	69.6	71	71.4	69.2	-0.28%	28	3,900	275,140
2020-09-29	73	71.2	73.6	69.8	-1.93%	79	12,800	917,640
2020-09-28	73.2	72.6	73.2	71	-0.82%	75	10,000	717,520
2020-09-25	73.8	73.2	76	71	-4.44%	89	17,000	1,242,980
2020-09-24	75.6	76.6	76.8	74	+0.52%	29	4,300	324,720
2020-09-23	74.2	76.2	79	73.8	+0.26%	68	10,500	789,280
2020-09-22	74.6	76	79.4	72	-3.06%	65	8,700	662,980
2020-09-21	78	78.4	80	75.8	-1.75%	48	8,700	684,040
2020-09-18	79.4	79.8	79.8	78.2	+0.76%	18	2,300	181,600
2020-09-17	79.6	79.2	80.8	77.4	-1.49%	60	7,000	554,280
2020-09-16	79	80.4	84	78.6	+2.29%	82	13,700	1,101,800
2020-09-15	85.4	78.6	85.4	78	-3.91%	74	11,100	882,500
2020-09-14	78.4	81.8	81.8	78	+2.51%	41	5,800	458,440
2020-09-11	80.8	79.8	82	77.8	-1.24%	56	6,800	543,820
2020-09-10	77.8	80.8	82.6	77.8	+0.50%	107	14,500	1,154,940
2020-09-09	82.4	80.4	95	77	+1.26%	800	130,800	11,410,120
2020-09-08	73.4	79.4	82.8	73.4	+4.47%	94	13,500	1,069,680
2020-09-07	74.2	76	76.2	70.4	+3.26%	50	6,200	461,120
2020-09-04	79.2	73.6	79.6	72.6	-6.36%	82	10,100	762,720
2020-09-03	79.6	78.6	81.4	78.2	-3.20%	59	8,400	663,480
2020-09-02	82	81.2	83.8	80.6	-0.25%	45	5,600	459,000
2020-09-01	83.8	81.4	90	80	-0.73%	152	20,400	1,704,060
2020-08-31	88.8	82	89	80.4	-3.53%	181	21,500	1,802,020
2020-08-28	78.8	85	90	78.6	+7.87%	409	55,800	4,773,780
2020-08-27	80	78.8	81	78	-2.72%	72	8,300	656,860
2020-08-26	82.4	81	85	80	-4.93%	136	17,900	1,455,620
2020-08-25	86.6	85.2	88.6	83.6	-0.93%	48	7,000	596,800
2020-08-24	89.2	86	90	81.6	-4.44%	142	17,700	1,547,760
2020-08-21	99	90	100	90	-6.05%	168	22,400	2,096,140
2020-08-20	95.2	95.8	105	90	+4.13%	418	62,800	6,129,320
2020-08-19	90.6	92	106	87	+3.37%	698	115,300	11,146,060
2020-08-18	87.8	89	94.8	87.8	-3.26%	120	19,500	1,777,860
2020-08-17	94.8	92	100	86	-4.76%	680	115,400	10,507,900
2020-08-14	93.6	96.6	127	88.2	+3.65%	4602	750,200	84,726,080
2020-08-13	68.6	93.2	93.2	63.8	+39.94%	3017	633,300	54,167,700
2020-08-12	67.8	66.6	71.4	63.2	-1.19%	101	20,100	1,345,860
2020-08-11	69.6	67.4	71.6	64.6	+0.60%	257	86,000	5,871,240
2020-08-10	69.2	67	74.6	64.6	-8.97%	379	75,600	5,219,740
2020-08-07	55.2	73.6	75.4	52.2	+36.30%	1584	332,400	23,056,340
2020-08-06	52	54	55	52	+0.37%	34	5,500	298,020
2020-08-05	55	53.8	55	52.8	0.00%	41	8,500	456,040
2020-08-04	54.8	53.8	55	53.8	-1.47%	24	5,900	322,200
2020-08-03	54.8	54.6	54.8	53.8	-0.36%	19	2,400	130,180
2020-07-31	53.6	54.8	55.6	53.2	+0.74%	45	7,400	400,020
2020-07-30	55.2	54.4	55.8	53.8	-0.73%	41	6,700	368,660
2020-07-29	55.4	54.8	55.6	53	+1.48%	18	3,200	174,840
2020-07-28	55.2	54	55.2	52.4	0.00%	33	5,200	283,240
2020-07-27	53.2	54	55	51.2	+3.45%	72	15,900	854,420
2020-07-24	52.2	52.2	52.4	52.2	+0.38%	4	400	20,920
2020-07-23	52.2	52	52.2	51	-1.89%	48	8,400	434,320
2020-07-22	52.2	53	53	52.2	+1.15%	6	800	42,120
2020-07-21	51.2	52.4	53.4	51	+0.77%	31	5,100	264,000
2020-07-20	52	52	56.8	50.8	+2.77%	174	30,400	1,640,520
2020-07-17	51.8	50.6	51.8	50.6	0.00%	9	1,400	71,260
2020-07-16	52	50.6	52	50.6	0.00%	8	1,100	56,280
2020-07-15	50.6	50.6	51.2	50	-0.39%	11	1,300	65,880
2020-07-14	50.6	50.8	51.4	50.6	-1.17%	7	800	40,660
2020-07-13	52.8	51.4	54.6	50.6	0.00%	49	7,900	415,480
2020-07-10	52	51.4	54	49.4	-1.53%	104	15,200	773,240
2020-07-09	53.2	52.2	53.8	51	-5.09%	50	6,800	355,620
2020-07-08	55	55	55	53.4	+3.77%	24	3,900	213,380
2020-07-07	55.2	53	55.2	53	-2.93%	21	2,500	134,560
2020-07-06	58.2	54.6	60.4	53	-5.86%	293	57,000	3,188,760
2020-07-03	50.4	58	59.8	48.2	+16.00%	714	140,400	7,550,000
2020-07-02	47.2	50	53.6	47.2	+5.93%	354	77,700	3,922,120
2020-06-30	49.8	47.2	51.2	46.2	-2.48%	159	36,500	1,760,480
2020-06-29	50.8	48.4	53.8	48.4	-6.56%	159	29,700	1,466,680
2020-06-26	63	51.8	65	51.2	-12.50%	465	75,400	4,240,820
2020-06-25	49.8	59.2	64.4	49.2	+20.82%	1284	298,900	17,598,360
2020-06-23	48	49	53	45.6	+2.94%	471	90,500	4,607,660
2020-06-19	47.6	47.6	47.6	47.6	+1.28%	1	100	4,760
2020-06-18	47	47	47	47	-0.42%	1	100	4,700
2020-06-17	47.8	47.2	47.8	47	-0.42%	10	2,500	117,940
2020-06-16	47.6	47.4	47.6	47	+1.72%	6	700	33,140
2020-06-15	45.8	46.6	47.8	45.6	-0.85%	16	3,100	144,400
2020-06-11	46.2	47	47.6	46.2	-0.84%	14	1,600	75,500
2020-06-10	47.2	47.4	47.8	47.2	0.00%	6	1,500	70,920
2020-06-09	47.6	47.4	47.6	47.2	-0.84%	7	2,500	118,480
2020-06-08	47.4	47.8	48	47.2	0.00%	12	1,900	90,540
2020-06-05	47.8	47.8	47.8	47.2	+0.42%	10	2,000	94,980
2020-06-04	46.4	47.6	48.4	46.4	-1.24%	6	700	33,000
2020-06-03	47.4	48.2	48.2	47.4	+0.42%	7	700	33,460
2020-06-02	48.2	48	48.2	47	-0.41%	21	3,100	147,860
2020-06-01	50	48.2	50	47	0.00%	11	1,300	63,100
2020-05-29	48	48.2	48.2	48	+1.69%	4	1,300	62,440
2020-05-28	48.2	47.4	48.2	47.4	-0.42%	5	500	23,900
2020-05-27	48.4	47.6	48.4	47.2	0.00%	9	1,000	47,940
2020-05-26	48	47.6	48.2	47.2	0.00%	11	1,600	76,080
2020-05-25	47.6	47.6	47.6	47.6	0.00%	3	300	14,280
2020-05-22	47.2	47.6	47.8	47	+0.85%	10	1,400	66,100
2020-05-21	47.2	47.2	47.6	47.2	-0.84%	11	1,500	70,840
2020-05-20	47.2	47.6	48.2	47.2	-0.42%	22	3,600	170,900
2020-05-19	48.2	47.8	48.2	47.6	-1.24%	11	1,500	71,900
2020-05-18	48.4	48.4	48.8	47.4	0.00%	18	2,700	129,880
2020-05-15	47.6	48.4	48.6	47.6	+0.83%	6	700	33,760
2020-05-14	50.2	48	50.2	47.2	-2.04%	18	3,000	144,480
2020-05-13	47.4	49	51	47.4	+1.66%	50	7,200	358,240
2020-05-12	49.4	48.2	49.6	48.2	0.00%	8	800	38,820
2020-05-08	49.6	48.2	49.6	48.2	-0.82%	24	4,700	229,960
2020-05-07	48.6	48.6	49.6	48.6	0.00%	8	1,300	63,720
2020-05-06	49	48.6	49.2	48.2	-2.41%	16	4,600	225,020
2020-05-05	50	49.8	50	48.2	-2.35%	81	13,100	644,080
2020-05-04	51.8	51	57.4	50.2	+2.00%	293	59,100	3,142,760
2020-04-30	48.2	50	54.8	47.6	+4.60%	405	79,600	4,015,840
2020-04-29	47.2	47.8	49	47.2	+0.42%	11	1,700	82,260
2020-04-28	48.2	47.6	50.2	47	+0.42%	53	9,900	478,500
2020-04-27	47.8	47.4	48.2	47	+1.28%	12	1,500	71,380
2020-04-24	45.4	46.8	48.2	45.4	-1.27%	24	4,800	226,760
2020-04-23	48.8	47.4	48.8	47.2	-2.47%	22	4,200	200,520
2020-04-22	47.6	48.6	50.4	47.6	+2.53%	85	17,500	859,140
2020-04-21	48.6	47.4	48.8	47	0.00%	10	1,300	62,140
2020-04-20	47.8	47.4	49.4	46.6	0.00%	22	4,700	227,360
2020-04-17	47.2	47.4	49.6	47	0.00%	75	14,100	680,540
2020-04-16	47	47.4	47.6	47	+0.85%	10	1,500	70,820
2020-04-15	47.8	47	47.8	47	-2.49%	5	900	42,580
2020-04-14	48.2	48.2	49	47	+2.55%	27	4,400	211,700
2020-04-13	46.8	47	48.2	46.8	-2.49%	10	1,300	61,520
2020-04-10	47.8	48.2	48.2	47	+0.42%	19	3,300	156,680
2020-04-09	47.8	48	48.2	47.4	+0.42%	10	2,600	124,180
2020-04-08	47.8	47.8	49.2	47	-0.42%	29	7,600	366,960
2020-04-07	47.6	48	49	47.6	-2.04%	36	7,500	361,860
2020-04-06	48	49	49	47.4	+1.66%	33	6,500	314,560
2020-04-03	51	48.2	51	45	+0.84%	59	13,100	640,220
2020-04-02	52.2	47.8	52.4	47	-3.63%	94	18,000	877,540
2020-04-01	47.6	49.6	53	46.2	+6.90%	251	56,700	2,858,420
2020-03-31	45.4	46.4	51	45	+6.91%	83	22,400	1,097,020
2020-03-30	46.6	43.4	46.6	40.2	-0.46%	26	4,500	191,760
2020-03-27	49.6	43.6	49.6	41	-2.24%	23	3,300	140,120
2020-03-26	39	44.6	46.8	39	0.00%	42	5,400	232,640
2020-03-25	39.6	44.6	45.4	39.6	-0.89%	9	1,100	47,560
2020-03-24	42.2	45	45	42.2	+6.64%	3	300	12,940
2020-03-23	38.2	42.2	42.6	38.2	+2.43%	5	600	25,020
2020-03-20	41.6	41.2	45.6	40.2	-0.48%	26	7,200	314,700
2020-03-19	41.4	41.4	42	38.6	+7.25%	18	2,400	96,840
2020-03-18	42	38.6	42	37.4	+4.89%	15	3,200	131,620
2020-03-17	35.2	36.8	37.6	35	-1.08%	17	1,900	68,760
2020-03-16	39.4	37.2	40.2	37.2	-9.27%	20	4,200	158,560
2020-03-13	39	41	46.2	38	-1.44%	22	3,900	159,680
2020-03-12	44.2	41.6	48	41.4	-7.14%	41	5,900	268,720
2020-03-11	44.6	44.8	47.2	44.4	-3.86%	12	1,400	63,640
2020-03-10	46.4	46.6	46.6	46	+5.43%	4	500	23,160
2020-03-06	44.8	44.2	46	44.2	-5.56%	5	1,000	45,340
2020-03-05	45.2	46.8	47.4	45.2	-2.50%	10	1,700	79,000
2020-03-04	47.8	48	48	47.8	0.00%	2	600	28,780
2020-03-03	49.4	48	49.4	46	+3.90%	11	1,800	87,040
2020-03-02	44.4	46.2	51.8	44.4	+5.00%	23	3,400	163,460
2020-02-28	46.4	44	47.6	33.2	-7.56%	40	4,500	197,200
2020-02-27	50	47.6	50	47.6	-3.25%	18	4,300	209,580
2020-02-26	51.6	49.2	51.6	49.2	0.00%	22	3,000	150,400
2020-02-25	51.8	49.2	51.8	49.2	-4.28%	18	3,800	194,100
2020-02-21	52	51.4	52	50.8	0.00%	29	5,400	278,740
2020-02-20	51.6	51.4	52	50.2	+1.18%	49	10,600	544,140
2020-02-19	50.8	50.8	51.8	50	+2.01%	30	4,200	214,060
2020-02-18	51.2	49.8	51.4	49.4	+1.22%	18	2,300	115,580
2020-02-17	49.6	49.2	52	49.2	-0.81%	58	11,400	584,520
2020-02-14	49.2	49.6	51.2	49.2	-2.75%	13	2,200	111,000
2020-02-13	49.8	51	51	48.6	+2.00%	38	5,900	293,540
2020-02-12	50.8	50	51.8	49.6	+0.40%	30	6,900	352,300
2020-02-11	49.8	49.8	49.8	49.8	+0.40%	1	1,500	74,700
2020-02-10	49.2	49.6	50.8	49.2	-0.40%	7	1,700	85,180
2020-02-07	50.4	49.8	50.4	49.2	-1.19%	11	1,400	69,640
2020-02-06	49.2	50.4	50.4	49.2	+0.80%	3	300	15,000
2020-02-05	49.8	50	50	49.8	+1.21%	3	300	14,980
2020-02-04	50.6	49.4	50.8	49	-1.98%	9	1,200	59,960
2020-02-03	50.2	50.4	50.6	48.8	+1.61%	10	1,900	94,820
2020-01-31	50.2	49.6	51.2	48.8	+1.64%	15	2,800	140,680
2020-01-30	49.2	48.8	49.2	48.8	-2.40%	3	400	19,600
2020-01-29	50.2	50	50.2	49	-0.79%	11	1,800	89,460
2020-01-28	50.4	50.4	50.4	48.6	-0.79%	47	12,600	622,820
2020-01-27	51.6	50.8	52	50.4	+0.79%	37	5,000	256,960
2020-01-24	50.2	50.4	51.4	50	-2.33%	12	1,500	75,740
2020-01-23	52.4	51.6	52.4	50	0.00%	21	3,700	187,040
2020-01-22	52	51.6	53.2	51	-0.39%	13	1,400	73,000
2020-01-21	51	51.8	52.6	50	-1.52%	16	2,500	128,420
2020-01-20	50	52.6	52.8	49	+5.20%	50	7,000	362,680
2020-01-17	49.6	50	52.2	49.6	0.00%	34	3,600	182,660
2020-01-16	50.8	50	52.6	50	+0.40%	49	6,400	328,780
2020-01-15	47.4	49.8	53.4	47.4	+3.75%	202	44,600	2,309,040
2020-01-14	49.2	48	49.2	48	+0.84%	6	1,400	68,160
2020-01-13	50	47.6	50	47.6	-1.65%	16	2,700	130,000
2020-01-10	49	48.4	49	47.8	+1.26%	8	900	43,640
2020-01-09	49.2	47.8	49.2	47.6	-0.83%	4	500	24,180
2020-01-08	48.6	48.2	48.6	48.2	+1.26%	5	500	24,200
2020-01-06	47.6	47.6	47.6	47.6	-0.83%	8	900	42,840
2020-01-03	50.2	48	50.2	48	0.00%	2	400	19,420

Архив котировок акции VRSB по годам

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