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)
2023-12-29	525.8	511.2	525.8	507.2	-2.78%	1111	40,730	20,928,364
2023-12-28	561	525.8	568.8	510.8	-7.04%	1727	49,140	26,300,282
2023-12-27	569.6	565.6	575.4	556.4	+2.09%	1078	33,830	19,112,660
2023-12-26	545	554	577	545	-0.18%	1080	37,230	20,974,768
2023-12-25	561	555	580	545	-0.54%	989	32,340	18,262,470
2023-12-22	565.8	558	586	540	-0.89%	2149	64,560	36,426,860
2023-12-21	530.4	563	615.2	516	+6.23%	5630	223,040	128,556,334
2023-12-20	520	530	545	503	+4.58%	2039	73,520	38,142,690
2023-12-19	477	506.8	530	470.6	+6.29%	3180	119,310	59,760,520
2023-12-18	456.2	476.8	476.8	448.6	+5.72%	762	28,070	12,964,434
2023-12-15	443.4	451	456.2	430.4	+1.49%	545	16,640	7,424,850
2023-12-14	439.6	444.4	465.6	437.6	+1.09%	855	28,030	12,652,634
2023-12-13	435.4	439.6	463	424.4	-0.18%	1168	36,920	16,550,924
2023-12-12	432.8	440.4	451.6	423	+0.96%	657	20,420	8,946,814
2023-12-11	455	436.2	455	431	-4.13%	530	14,650	6,452,198
2023-12-08	461.6	455	480	445.2	-1.43%	834	24,130	11,207,078
2023-12-07	468.8	461.6	499.2	450	+5.68%	2747	92,860	43,580,298
2023-12-06	453.4	436.8	480	435	-1.80%	1781	54,170	25,132,994
2023-12-05	455.6	444.8	468.8	434	-2.37%	742	24,770	11,167,468
2023-12-04	476.6	455.6	476.6	441.2	-4.45%	674	17,400	7,947,846
2023-12-01	514.8	476.8	519	468.8	-2.53%	1236	35,460	17,316,532
2023-11-30	560	489.2	568	470	-9.51%	2999	93,590	46,899,132
2023-11-29	492	540.6	540.6	474.6	+9.88%	1793	74,400	39,626,294
2023-11-28	447.8	492	492	431	+9.87%	2316	82,170	38,711,418
2023-11-27	476	447.8	476	425.6	-5.96%	3118	92,020	40,963,718
2023-11-24	524.8	476.2	525.6	453	-11.16%	4818	143,870	69,659,998
2023-11-23	638	536	638	536	-15.16%	2700	79,570	45,784,746
2023-11-22	649.6	631.8	649.6	626.6	+1.19%	743	18,510	11,798,846
2023-11-21	629.8	624.4	650.2	608	-0.10%	924	22,820	14,407,130
2023-11-20	658.4	625	658.4	619	-3.93%	1116	25,180	15,923,376
2023-11-17	687	650.6	690	646	-4.99%	1049	25,980	17,139,994
2023-11-16	594.2	684.8	700	586.2	+18.60%	4584	128,670	85,237,886
2023-11-15	535	577.4	638.2	505	+7.20%	2964	73,460	43,158,018
2023-11-14	643.2	538.6	643.2	500	-16.29%	3233	91,830	51,291,976
2023-11-13	679.4	643.4	755.4	589.2	-5.24%	2250	55,730	39,495,752
2023-11-10	720.2	679	724.6	674.4	-5.83%	846	17,110	11,944,068
2023-11-09	736	721	738.8	721	-2.04%	367	8,820	6,415,122
2023-11-08	743	736	746.6	725.6	-0.73%	524	10,570	7,760,302
2023-11-07	734.8	741.4	758.2	717.6	+0.22%	1209	33,850	25,007,654
2023-11-06	746.8	739.8	746.8	722.6	-0.67%	298	8,080	5,950,848
2023-11-03	759.8	744.8	759.8	735	-1.14%	419	8,850	6,563,156
2023-11-02	754.6	753.4	764.4	753.4	-0.40%	260	4,710	3,565,156
2023-11-01	756	756.4	773.8	750.8	+0.05%	328	7,610	5,769,918
2023-10-31	774	756	781.2	741.6	-2.15%	714	17,580	13,347,654
2023-10-30	760.2	772.6	797.6	753.8	+1.66%	1619	45,110	34,899,574
2023-10-27	732.4	760	780	720	+3.77%	1865	46,220	34,793,368
2023-10-26	769.8	732.4	778	728.8	-4.86%	943	18,830	14,172,594
2023-10-25	791.4	769.8	791.4	755	-1.96%	1155	26,050	20,085,404
2023-10-24	797.2	785.2	803	777.2	-2.34%	884	22,460	17,624,864
2023-10-23	765	804	820	757.2	+5.10%	2175	54,370	43,291,010
2023-10-20	775	765	800	755.2	-4.35%	1386	28,380	21,981,944
2023-10-19	832.2	799.8	832.2	790.4	-4.79%	2477	65,590	53,128,020
2023-10-18	755	840	840	752.4	+11.26%	7540	203,840	165,898,156
2023-10-17	713.8	755	757.2	710.4	+6.28%	3150	85,270	63,043,894
2023-10-16	706.4	710.4	720	700	+0.91%	600	14,690	10,437,450
2023-10-13	706	704	713	700	-0.11%	395	9,700	6,846,728
2023-10-12	700	704.8	719.6	676.8	-3.05%	1017	24,880	17,558,268
2023-10-11	720.6	727	742.4	712.2	+1.17%	1032	25,120	18,226,688
2023-10-10	720.8	718.6	730	705	-0.17%	750	19,460	13,899,440
2023-10-09	716.4	719.8	725	702.6	+1.24%	645	13,490	9,652,818
2023-10-06	733	711	740	699.2	-2.92%	915	19,610	14,043,848
2023-10-05	743	732.4	755	732	-1.77%	720	12,460	9,210,214
2023-10-04	730	745.6	768	730	+0.68%	1467	32,270	24,270,158
2023-10-03	749	740.6	775	726.2	-1.04%	1381	30,740	23,039,516
2023-10-02	763.8	748.4	771.8	745	-2.02%	848	19,100	14,507,258
2023-09-29	772	763.8	775.8	750	-0.62%	623	13,890	10,594,642
2023-09-28	789.6	768.6	805	758.6	0.00%	1543	39,040	30,407,468
2023-09-27	750.4	768.6	785	741.4	+2.43%	2447	63,000	48,337,580
2023-09-26	770	750.4	780	740	-1.52%	1542	36,210	27,338,378
2023-09-25	765	762	803.2	740.8	+1.87%	1710	48,570	37,618,728
2023-09-22	737	748	809.8	731.8	+1.49%	1589	42,890	32,655,602
2023-09-21	759.8	737	829	700	-3.00%	3261	85,720	65,858,316
2023-09-20	760	759.8	850	665.4	-1.78%	5412	162,360	127,483,848
2023-09-19	849.8	773.6	860	762	-7.04%	2011	49,420	39,339,778
2023-09-18	808.8	832.2	880	808.2	+2.97%	4789	144,050	123,082,642
2023-09-15	794.8	808.2	837.8	742.6	+4.63%	1980	52,930	42,657,540
2023-09-14	874	772.4	874	621	-10.99%	4081	101,380	75,868,616
2023-09-13	894.6	867.8	915.4	851.2	-2.97%	2042	49,800	44,020,546
2023-09-12	873.6	894.4	910	855	+3.52%	3396	94,370	84,119,846
2023-09-11	866.6	864	924.8	840	+0.02%	3472	96,000	85,771,944
2023-09-08	892.4	863.8	913	825	-2.29%	1976	47,730	41,030,890
2023-09-07	914.2	884	995.4	820.2	-2.32%	13144	407,390	383,815,252
2023-09-06	915	905	915	892	-0.24%	938	21,770	19,622,410
2023-09-05	924	907.2	924	892	-0.53%	2013	46,930	42,502,048
2023-09-04	896	912	925	880	+2.70%	4214	121,640	110,209,018
2023-09-01	904.8	888	908	870.2	-0.34%	1075	22,130	19,665,770
2023-08-31	900.6	891	915.6	875	-0.29%	1427	35,980	32,220,116
2023-08-30	900	893.6	944.8	882.8	+0.52%	4183	120,580	109,972,132
2023-08-29	903.6	889	920	861.4	-0.58%	3538	103,120	91,897,126
2023-08-28	904	894.2	924	890.4	-0.53%	1885	55,130	49,903,230
2023-08-25	895.8	899	908	888.2	+0.16%	727	15,460	13,845,184
2023-08-24	920	897.6	920	881	-1.43%	1271	34,180	30,606,326
2023-08-23	929.6	910.6	940	880	-2.04%	2970	86,030	78,336,582
2023-08-22	863	929.6	963	828.4	+9.52%	12839	422,350	387,029,486
2023-08-21	818.4	848.8	863.2	808	+3.74%	2314	70,820	59,271,330
2023-08-18	850	818.2	850	800.2	-1.92%	1071	27,230	22,225,704
2023-08-17	848	834.2	870	815	-1.51%	2342	63,050	52,559,484
2023-08-16	800	847	904	756	+12.04%	13578	434,850	364,456,094
2023-08-15	758.2	756	769.8	705.6	-0.92%	1552	39,860	29,821,980
2023-08-14	800	763	800	756.8	-2.35%	1567	44,480	34,647,882
2023-08-11	809.8	781.4	809.8	725	-1.46%	4087	119,660	91,633,808
2023-08-10	940	793	963.6	742.6	-9.52%	14153	488,130	402,819,314
2023-08-09	859.4	876.4	876.4	813.6	+9.93%	3448	125,060	108,354,750
2023-08-08	760	797.2	797.2	738.4	+9.93%	5506	212,210	166,741,658
2023-08-07	699.8	725.2	725.2	680	+10.38%	5208	213,600	151,801,502
2023-08-04	648.8	657	709.4	588	+1.58%	9840	349,850	237,525,248
2023-08-03	589	646.8	646.8	582	+9.96%	9363	368,580	231,294,088
2023-08-02	581.6	588.2	616.8	574	+1.13%	5131	180,330	107,120,206
2023-08-01	590.6	581.6	594.4	564	+0.83%	3050	103,320	59,527,236
2023-07-31	579	576.8	579	554.2	+9.45%	6619	228,210	129,919,462
2023-07-28	528.8	527	559.6	518.4	+0.23%	4953	195,790	105,681,766
2023-07-27	523.6	525.8	533	517	+0.65%	1322	41,040	21,499,164
2023-07-26	532.8	522.4	532.8	515	-0.50%	1146	37,180	19,391,442
2023-07-25	527.4	525	530	510.4	0.00%	1931	67,770	35,337,688
2023-07-24	509	525	529	494.6	+4.50%	2624	91,120	46,737,078
2023-07-21	500	502.4	533	484.4	+0.48%	5418	234,030	120,764,248
2023-07-20	540	500	549	480	-10.59%	7269	267,460	134,498,046
2023-07-19	490	559.2	625	470.6	+24.82%	37892	1,644,670	965,648,562
2023-07-18	367	448	453.2	364.6	+23.21%	18860	984,350	398,314,806
2023-07-17	354	363.6	375.2	354	+2.54%	2508	109,310	40,040,228
2023-07-14	356.2	354.6	364.4	354.2	-0.45%	499	15,820	5,652,364
2023-07-13	358.8	356.2	360	352.2	-0.28%	385	12,440	4,417,280
2023-07-12	361	357.2	362	356.4	+0.34%	260	8,330	2,978,160
2023-07-11	359.6	356	360.6	355	-0.84%	337	11,420	4,079,870
2023-07-10	365	359	380	354	-1.16%	1828	83,810	30,527,002
2023-07-07	357.8	363.2	369.6	352.6	+2.54%	2006	86,730	31,449,492
2023-07-06	354.8	354.2	358.8	349.2	+0.74%	932	35,990	12,773,942
2023-07-05	348.4	351.6	355.8	345.2	+0.98%	547	21,620	7,599,116
2023-07-04	348.4	348.2	352.4	341.4	-0.46%	475	15,970	5,520,300
2023-07-03	353.4	349.8	353.4	349.4	-1.02%	367	12,840	4,512,016
2023-06-30	359	353.4	359	352	+0.11%	337	16,370	5,789,850
2023-06-29	356	353	360.4	350	+0.11%	884	30,120	10,692,838
2023-06-28	351.6	352.6	363.8	347.6	+1.32%	1394	47,250	16,764,670
2023-06-27	345.4	348	354.6	345	+0.87%	874	35,450	12,388,428
2023-06-26	343	345	348.6	340	-1.15%	438	14,960	5,148,478
2023-06-23	345	349	370	340	+1.10%	4183	161,950	57,759,016
2023-06-22	345.8	345.2	352	337.2	-0.35%	702	24,520	8,470,126
2023-06-21	342.8	346.4	355	342.8	+1.05%	1195	48,880	17,023,152
2023-06-20	344	342.8	345	333	-0.41%	559	17,780	6,061,328
2023-06-19	346	344.2	346	340.8	+1.12%	335	13,540	4,659,608
2023-06-16	346.6	340.4	347	332.6	-1.22%	845	33,860	11,477,696
2023-06-15	345.4	344.6	351	342.8	-0.12%	537	21,930	7,579,002
2023-06-14	345.6	345	346	341	0.00%	371	15,590	5,362,118
2023-06-13	346.8	345	349.6	343	-0.52%	297	12,190	4,220,446
2023-06-09	349.4	346.8	350.4	345.2	-0.06%	208	5,670	1,968,580
2023-06-08	349.8	347	354.6	345.2	+0.41%	326	12,140	4,233,504
2023-06-07	348.2	345.6	349.6	345	-1.14%	306	10,420	3,621,910
2023-06-06	347.2	349.6	349.8	330.2	+0.40%	774	19,620	6,724,408
2023-06-05	351.6	348.2	352.6	347	-0.74%	337	9,810	3,429,432
2023-06-02	357.4	350.8	358.6	350.2	-0.96%	517	20,070	7,079,976
2023-06-01	351.8	354.2	365	343.2	+1.32%	1910	77,090	27,567,520
2023-05-31	352.8	349.6	369	345	+0.23%	2171	75,430	26,878,262
2023-05-30	350.6	348.8	351	343.6	-0.63%	688	27,070	9,379,822
2023-05-29	356	351	359	350.2	+0.40%	565	17,940	6,340,372
2023-05-26	356.2	349.6	356.2	348.2	-0.34%	412	9,360	3,281,152
2023-05-25	356	350.8	356.4	344.4	-0.79%	768	23,460	8,199,844
2023-05-24	364.8	353.6	365	342	-1.61%	1325	41,560	14,671,942
2023-05-23	352.2	359.4	394	352	+2.04%	7247	312,900	116,661,124
2023-05-22	327.2	352.2	414.6	323.6	+9.31%	30204	1,367,720	525,298,298
2023-05-19	340.8	322.2	341	320	-5.24%	902	26,820	8,881,466
2023-05-18	348.6	340	351.8	336.6	-3.13%	992	26,490	9,136,918
2023-05-17	351	351	358	348	-1.02%	596	21,640	7,601,770
2023-05-16	353	354.6	365	345.6	+0.62%	1667	66,660	23,744,936
2023-05-15	352	352.4	356.8	341.4	+1.03%	1443	54,260	19,021,790
2023-05-12	355.6	348.8	355.8	346.4	-1.91%	398	10,930	3,823,568
2023-05-11	360	355.6	360	348.4	+1.31%	631	19,570	6,947,652
2023-05-10	344.8	351	354.8	337.2	+3.30%	685	19,020	6,615,412
2023-05-08	349	339.8	349	338.8	-0.06%	354	7,510	2,581,066
2023-05-05	338.6	340	360	338.2	+0.71%	1114	35,880	12,416,980
2023-05-04	329.8	337.6	358.4	329.8	+2.37%	1666	53,610	18,467,616
2023-05-03	342.4	329.8	364	314.4	-3.74%	2655	94,700	32,570,738
2023-05-02	376	342.6	393.6	322.6	-6.29%	6033	238,820	89,219,762
2023-04-28	366.6	365.6	377	356	+0.11%	1250	46,280	17,013,586
2023-04-27	368	365.2	368.6	363	-0.22%	366	11,780	4,319,184
2023-04-26	371	366	371.2	358	-0.33%	730	29,600	10,890,246
2023-04-25	364	367.2	377.6	364	+0.71%	946	33,790	12,465,400
2023-04-24	363.8	364.6	367	355	+0.11%	473	15,710	5,710,802
2023-04-21	358.6	364.2	380	358.6	+0.83%	978	39,980	14,763,716
2023-04-20	370	361.2	370	354	-1.47%	602	20,020	7,225,204
2023-04-19	372	366.6	372	359.8	-0.33%	708	23,960	8,757,246
2023-04-18	364.6	367.8	390	359.6	+1.55%	4837	228,830	85,739,080
2023-04-17	364	362.2	366.4	350	-0.06%	965	37,270	13,432,278
2023-04-14	374	362.4	374	353.4	-2.21%	1431	57,890	20,953,962
2023-04-13	359	370.6	383.4	359	+3.40%	4370	233,250	86,925,946
2023-04-12	340.2	358.4	384	340	+6.60%	5930	298,360	109,160,604
2023-04-11	352.4	336.2	362.2	322.2	-3.67%	3005	134,160	46,992,410
2023-04-10	341.6	349	352.8	330	+2.23%	2311	107,430	37,178,142
2023-04-07	391.2	341.4	398.8	330.2	-12.73%	8645	406,270	146,605,494
2023-04-06	352.4	391.2	426	342	+17.83%	32723	1,777,530	692,559,288
2023-04-05	301.8	332	340	296.6	+9.64%	5579	316,610	99,789,876
2023-04-04	288.6	302.8	317	288	+5.07%	6513	380,030	115,381,260
2023-04-03	287.6	288.2	295	283.6	+2.34%	1062	54,340	15,771,672
2023-03-31	291.2	281.6	291.8	280	-2.43%	636	21,910	6,230,176
2023-03-30	287	288.6	293.6	284	+1.12%	1191	56,030	16,232,242
2023-03-29	288	285.4	288	283.8	-0.35%	273	11,550	3,299,968
2023-03-28	292	286.4	292	284	-0.97%	302	10,500	3,006,620
2023-03-27	286	289.2	291	282	+1.69%	693	25,020	7,187,290
2023-03-24	288.4	284.4	289.4	281.4	-0.84%	429	13,290	3,784,712
2023-03-23	293	286.8	293	284.6	+0.56%	421	13,850	3,979,176
2023-03-22	280	285.2	293	277	+2.15%	2231	101,200	28,975,344
2023-03-21	282	279.2	282.6	276.2	-0.64%	520	18,690	5,217,684
2023-03-20	285	281	288	278	-0.57%	588	19,820	5,578,320
2023-03-17	280.6	282.6	293	280	+1.65%	1278	45,080	12,893,040
2023-03-16	283.4	278	296	275	-2.04%	1507	53,360	15,266,192
2023-03-15	290	283.8	290.2	282	-1.80%	428	14,780	4,226,908
2023-03-14	290.4	289	293	285.6	-0.55%	424	20,630	5,976,826
2023-03-13	299.6	290.6	299.8	290	+0.14%	729	28,990	8,485,494
2023-03-10	292.2	290.2	302.2	281.8	-0.62%	1809	74,060	21,641,630
2023-03-09	279	292	313.8	277.8	+5.26%	19915	1,182,930	357,642,002
2023-03-07	277.8	277.4	284.8	274	+0.80%	2016	90,760	25,470,458
2023-03-06	277.8	275.2	277.8	273	-0.22%	629	24,480	6,756,698
2023-03-03	269	275.8	287	267	+3.84%	3765	188,640	52,362,668
2023-03-02	281.8	265.6	282	248	-4.46%	2481	93,880	25,488,552
2023-03-01	279.2	278	283.6	275.4	-0.22%	1316	54,470	15,211,906
2023-02-28	274	278.6	293.6	271	+2.43%	7668	410,870	116,170,804
2023-02-27	281	272	281	267.2	-0.58%	1188	45,460	12,354,938
2023-02-24	267	273.6	285	267	+2.55%	5694	288,750	79,742,290
2023-02-22	276	266.8	281	265.2	-3.19%	1681	83,500	22,508,504
2023-02-21	273	275.6	307	262	-3.23%	7579	397,480	109,035,556
2023-02-20	260.8	284.8	316	257.4	+12.66%	20191	1,139,890	325,669,946
2023-02-17	233.8	252.8	301	233.8	+7.76%	19924	1,014,530	276,742,690
2023-02-16	261	234.6	277.6	230	-9.77%	6526	287,050	69,810,084
2023-02-15	225.8	260	304.4	222.4	+18.40%	41575	2,537,420	712,018,362
2023-02-14	213.8	219.6	264	210	+3.78%	18036	1,139,170	272,338,490
2023-02-13	214.4	211.6	216.4	209.6	+0.19%	735	27,430	5,816,178
2023-02-10	220.8	211.2	220.8	205	-4.26%	1801	87,930	18,554,514
2023-02-09	206	220.6	272.6	203.4	+8.56%	23420	1,550,940	376,001,676
2023-02-08	202.8	203.2	205.4	198.8	+0.20%	936	57,820	11,721,428
2023-02-07	202.4	202.8	207	200	+0.40%	651	40,310	8,169,630
2023-02-06	200	202	204.6	194.6	+0.70%	457	23,620	4,744,596
2023-02-03	201.4	200.6	205.8	198	+0.30%	825	44,620	8,993,016
2023-02-02	199	200	215	195	+0.60%	1457	87,650	17,762,722
2023-02-01	205	198.8	205	197	-1.97%	905	37,700	7,528,664
2023-01-31	197	202.8	233.8	194.8	+4.21%	8050	570,270	121,419,878
2023-01-30	194	194.6	202	191.8	+0.83%	997	68,260	13,459,140
2023-01-27	197.4	193	201	190	-0.52%	743	36,510	7,102,690
2023-01-26	198.6	194	198.6	189	-2.02%	651	27,230	5,305,996
2023-01-25	201.6	198	206	195	-0.90%	694	29,660	5,905,800
2023-01-24	197	199.8	212	191	+2.99%	4427	280,490	56,914,832
2023-01-23	191.6	194	204	187.4	+1.36%	1205	58,340	11,384,982
2023-01-20	189.4	191.4	195	185.2	+0.95%	832	36,770	6,958,964
2023-01-19	199.6	189.6	204.2	186.2	-4.24%	1059	52,010	9,990,200
2023-01-18	189.4	198	222	187.8	+5.54%	6591	444,770	91,880,650
2023-01-17	202.8	187.6	202.8	186.4	-5.16%	1082	50,170	9,645,184
2023-01-16	199.8	197.8	204.8	194.2	+1.44%	855	49,400	9,868,974
2023-01-13	203.8	195	207.6	192.2	-1.02%	1198	66,430	13,304,922
2023-01-12	223	197	227.8	191	-16.38%	6929	411,610	84,537,000
2023-01-11	169.8	235.6	235.6	169.8	+39.24%	18411	1,424,720	309,438,454
2023-01-10	151.8	169.2	171	150.4	+11.46%	3409	264,480	42,285,962
2023-01-09	149	151.8	158.6	144.6	+3.55%	1669	109,900	16,752,802
2023-01-06	144.2	146.6	151	144.2	+1.81%	556	30,580	4,506,768
2023-01-05	141	144	154.4	141	+1.69%	838	48,750	7,189,938
2023-01-04	140.8	141.6	142.8	140	+0.57%	265	12,650	1,783,538
2023-01-03	145.8	140.8	145.8	137	0.00%	459	28,210	4,004,446

Архив котировок акции VRSB по годам

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