TNS energo Voronezh Pref

VRSB_p
🏛️ russian-federation →
135.60
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 59.80 65.00 59.60 59.60 0.1M
2022-12-29 58.80 62.40 58.60 60.00 0.0M
2022-12-28 60.00 60.00 58.40 58.40 0.0M
2022-12-27 60.40 61.00 58.80 59.20 0.0M
2022-12-26 61.00 63.60 59.20 60.40 0.0M
2022-12-23 58.20 71.80 58.20 61.00 0.3M
2022-12-22 58.00 58.40 57.40 58.00 0.0M
2022-12-21 58.20 58.80 57.60 58.20 0.0M
2022-12-20 57.40 63.40 57.20 58.20 0.0M
2022-12-19 58.20 59.00 57.40 57.40 0.0M
2022-12-16 58.00 59.00 57.40 57.80 0.0M
2022-12-15 57.40 58.20 57.20 57.40 0.0M
2022-12-14 57.60 58.20 57.20 57.80 0.0M
2022-12-13 57.40 58.00 57.40 57.60 0.0M
2022-12-12 56.60 57.80 56.60 57.80 0.0M
2022-12-09 57.60 58.20 56.80 57.40 0.0M
2022-12-08 59.40 60.00 57.00 57.80 0.0M
2022-12-07 59.80 59.80 59.00 59.20 0.0M
2022-12-06 60.00 62.00 59.00 59.80 0.0M
2022-12-05 59.00 59.40 58.40 58.40 0.0M
2022-12-02 58.60 59.80 58.40 59.00 0.0M
2022-12-01 59.40 59.80 58.40 58.40 0.0M
2022-11-30 59.00 65.20 58.20 58.40 0.0M
2022-11-29 57.60 59.60 57.40 57.80 0.0M
2022-11-28 58.20 58.40 56.40 57.60 0.0M
2022-11-25 58.60 59.20 58.00 58.20 0.0M
2022-11-24 57.20 59.40 57.20 58.40 0.0M
2022-11-23 57.40 60.60 56.80 58.20 0.0M
2022-11-22 58.00 58.60 56.00 57.20 0.0M
2022-11-21 56.60 58.80 55.20 57.60 0.0M
2022-11-18 58.60 60.20 58.00 58.60 0.0M
2022-11-17 60.00 60.00 58.00 58.60 0.0M
2022-11-16 60.00 61.80 59.00 60.00 0.0M
2022-11-15 60.20 60.20 58.80 60.00 0.0M
2022-11-14 61.00 61.00 59.20 60.20 0.0M
2022-11-11 59.60 60.80 59.00 59.40 0.0M
2022-11-10 57.80 60.00 57.80 59.00 0.0M
2022-11-09 59.20 59.20 58.00 58.00 0.0M
2022-11-08 58.80 60.00 58.20 59.00 0.0M
2022-11-07 60.00 60.40 58.20 58.80 0.0M
2022-11-03 62.00 62.00 58.00 59.80 0.0M
2022-11-02 57.80 64.60 57.80 61.60 0.0M
2022-11-01 56.40 59.80 55.40 58.40 0.0M
2022-10-31 55.40 57.60 54.20 55.60 0.0M
2022-10-28 53.20 59.80 53.20 57.20 0.0M
2022-10-27 52.80 54.00 51.60 53.40 0.0M
2022-10-26 52.40 53.20 51.60 52.80 0.0M
2022-10-25 51.40 53.40 51.00 52.40 0.0M
2022-10-24 51.20 51.80 50.20 51.40 0.0M
2022-10-21 50.60 51.60 50.40 51.20 0.0M
2022-10-20 49.60 50.80 49.20 50.80 0.0M
2022-10-19 53.40 54.00 48.40 49.80 0.0M
2022-10-18 53.80 54.60 53.20 53.80 0.0M
2022-10-17 53.20 54.80 53.20 54.20 0.0M
2022-10-14 53.20 53.40 52.40 53.20 0.0M
2022-10-13 56.00 56.00 53.00 53.20 0.0M
2022-10-12 54.40 57.40 52.60 54.60 0.0M
2022-10-11 53.00 54.60 52.20 53.40 0.0M
2022-10-10 51.60 53.00 50.80 53.00 0.0M
2022-10-07 52.00 53.00 51.60 53.00 0.0M
2022-10-06 52.60 52.60 52.00 52.00 0.0M
2022-10-05 52.60 54.20 50.80 52.00 0.0M
2022-10-04 50.60 55.80 50.40 53.40 0.0M
2022-10-03 49.00 50.80 48.20 50.80 0.0M
2022-09-30 50.00 50.20 46.20 48.40 0.0M
2022-09-29 53.00 53.00 50.00 50.00 0.0M
2022-09-28 53.40 54.40 52.00 52.20 0.0M
2022-09-27 52.40 60.00 52.40 53.00 0.0M
2022-09-26 58.00 58.00 45.00 52.60 0.0M
2022-09-23 59.60 59.60 57.60 57.80 0.0M
2022-09-22 58.40 62.00 58.00 59.60 0.0M
2022-09-21 58.20 59.00 55.80 58.40 0.0M
2022-09-20 63.80 63.80 58.20 59.80 0.0M
2022-09-19 66.00 66.60 63.00 63.60 0.0M
2022-09-16 65.80 77.80 65.20 67.00 0.2M
2022-09-15 62.80 68.80 61.00 65.80 0.0M
2022-09-14 59.60 67.80 59.60 62.80 0.1M
2022-09-13 59.00 62.00 58.60 59.40 0.0M
2022-09-12 58.00 61.80 57.80 58.80 0.0M
2022-09-09 58.00 58.60 57.20 58.00 0.0M
2022-09-08 58.00 59.00 58.00 58.20 0.0M
2022-09-07 59.00 59.40 57.20 59.00 0.0M
2022-09-06 60.40 60.40 58.20 58.20 0.0M
2022-09-05 60.00 60.00 58.20 59.60 0.0M
2022-09-02 58.40 59.80 58.40 59.40 0.0M
2022-09-01 59.60 61.60 55.60 59.60 0.0M
2022-08-31 60.60 60.80 58.00 59.40 0.0M
2022-08-30 60.60 61.20 59.40 60.60 0.0M
2022-08-29 60.20 62.00 59.40 61.00 0.0M
2022-08-26 60.40 60.80 59.60 60.80 0.0M
2022-08-25 61.60 61.60 59.20 61.00 0.0M
2022-08-24 60.60 61.40 60.60 61.00 0.0M
2022-08-23 61.20 61.80 60.60 61.60 0.0M
2022-08-22 60.20 61.40 60.20 61.40 0.0M
2022-08-19 61.60 61.60 60.00 61.00 0.0M
2022-08-18 61.40 62.00 60.00 61.60 0.0M
2022-08-17 60.60 63.00 60.00 62.40 0.0M
2022-08-16 60.80 61.40 60.80 60.80 0.0M
2022-08-15 61.40 61.80 60.80 61.00 0.0M
2022-08-12 60.40 61.20 60.20 60.60 0.0M
2022-08-11 62.80 62.80 60.20 60.80 0.0M
2022-08-10 61.80 63.00 60.80 62.40 0.0M
2022-08-09 61.00 62.20 60.00 61.60 0.0M
2022-08-08 61.40 61.80 60.60 61.80 0.0M
2022-08-05 62.40 62.40 60.20 61.20 0.0M
2022-08-04 62.00 63.00 60.20 61.80 0.0M
2022-08-03 61.20 62.60 60.40 61.80 0.0M
2022-08-02 60.80 61.00 60.00 60.80 0.0M
2022-08-01 62.80 64.00 58.00 60.80 0.0M
2022-07-29 59.60 62.80 57.00 61.80 0.0M
2022-07-28 58.00 59.00 58.00 59.00 0.0M
2022-07-27 57.00 59.00 56.60 57.80 0.0M
2022-07-26 56.40 58.40 56.40 57.40 0.0M
2022-07-25 56.00 57.20 55.80 56.00 0.0M
2022-07-22 56.00 57.60 55.00 56.40 0.0M
2022-07-21 57.40 57.40 55.80 56.20 0.0M
2022-07-20 56.60 59.00 55.00 57.00 0.0M
2022-07-19 56.80 58.00 55.60 56.40 0.0M
2022-07-18 59.80 61.00 54.60 57.80 0.0M
2022-07-15 58.00 60.20 55.60 60.00 0.0M
2022-07-14 60.00 60.20 55.00 58.60 0.0M
2022-07-13 75.20 75.20 58.00 60.00 0.2M
2022-07-12 85.00 86.40 83.00 83.60 0.1M
2022-07-11 85.40 88.40 82.00 84.80 0.1M
2022-07-08 85.00 86.00 80.00 84.00 0.1M
2022-07-07 90.00 90.00 81.00 84.60 0.0M
2022-07-06 90.00 91.60 85.80 87.00 0.0M
2022-07-05 90.80 91.00 85.60 89.60 0.0M
2022-07-04 92.20 95.00 89.40 90.80 0.0M
2022-07-01 90.00 92.00 88.20 91.60 0.0M
2022-06-30 91.00 91.00 85.00 89.20 0.0M
2022-06-29 89.80 91.00 87.60 89.60 0.0M
2022-06-28 89.80 89.80 85.00 89.00 0.0M
2022-06-27 86.60 90.20 86.60 88.80 0.0M
2022-06-24 83.00 90.40 83.00 89.40 0.0M
2022-06-23 90.80 92.20 88.40 89.80 0.0M
2022-06-22 91.20 93.00 87.40 91.20 0.0M
2022-06-21 87.00 91.80 87.00 91.40 0.0M
2022-06-20 87.80 88.40 83.20 87.00 0.0M
2022-06-17 80.20 88.00 79.00 85.00 0.0M
2022-06-16 78.00 82.00 77.20 80.00 0.0M
2022-06-15 80.40 80.40 77.00 78.60 0.0M
2022-06-14 81.20 81.20 76.60 80.60 0.0M
2022-06-10 81.00 81.20 80.00 81.00 0.0M
2022-06-09 80.60 82.40 80.00 81.00 0.0M
2022-06-08 80.80 82.40 78.40 80.20 0.0M
2022-06-07 83.40 83.80 78.00 81.20 0.0M
2022-06-06 75.80 81.40 75.80 81.00 0.0M
2022-06-03 72.80 75.60 72.20 75.60 0.0M
2022-06-02 73.80 74.00 72.20 72.60 0.0M
2022-06-01 70.40 74.40 70.20 72.20 0.0M
2022-05-31 71.60 74.00 69.20 71.00 0.0M
2022-05-30 72.80 74.80 70.40 71.60 0.1M
2022-05-27 70.20 72.40 67.20 72.00 0.0M
2022-05-26 72.00 72.00 67.00 70.00 0.0M
2022-05-25 77.40 77.40 70.00 72.40 0.1M
2022-05-24 65.80 83.60 65.80 77.40 0.3M
2022-05-23 43.60 59.80 43.60 59.80 0.2M
2022-05-20 42.20 46.80 40.60 42.80 0.0M
2022-05-19 38.00 46.00 37.00 42.60 0.1M
2022-05-18 38.00 38.20 37.00 38.00 0.0M
2022-05-17 37.80 40.00 36.80 37.80 0.0M
2022-05-16 37.80 38.00 37.60 37.80 0.0M
2022-05-13 37.80 38.40 37.80 37.80 0.0M
2022-05-12 39.00 39.00 37.80 37.80 0.0M
2022-05-11 38.20 39.60 37.60 38.60 0.0M
2022-05-06 38.80 39.00 37.60 37.80 0.0M
2022-05-05 39.00 39.20 38.00 39.00 0.0M
2022-05-04 39.20 41.00 38.60 39.00 0.0M
2022-04-29 38.40 41.60 38.40 39.80 0.0M
2022-04-28 38.60 39.20 37.00 38.00 0.0M
2022-04-27 37.40 38.40 37.20 37.20 0.0M
2022-04-26 37.80 38.00 37.20 38.00 0.0M
2022-04-25 38.20 38.20 37.00 37.60 0.0M
2022-04-22 38.60 39.00 38.00 38.80 0.0M
2022-04-21 38.40 39.00 38.20 38.40 0.0M
2022-04-20 39.00 39.00 37.40 38.20 0.0M
2022-04-19 41.00 41.80 37.00 37.60 0.0M
2022-04-18 38.40 44.00 36.20 40.00 0.1M
2022-04-15 38.80 39.00 36.80 38.00 0.0M
2022-04-14 39.00 39.00 37.60 38.00 0.0M
2022-04-13 38.20 38.80 38.20 38.80 0.0M
2022-04-12 39.40 39.80 36.20 38.60 0.0M
2022-04-11 40.80 40.80 38.40 39.40 0.0M
2022-04-08 43.60 43.60 37.80 39.60 0.0M
2022-04-07 43.80 44.00 41.00 43.20 0.0M
2022-04-06 42.60 44.00 42.00 43.80 0.0M
2022-04-05 46.20 49.80 40.00 42.80 0.0M
2022-04-04 38.40 52.80 36.00 47.20 0.2M
2022-04-01 36.80 38.80 36.60 38.40 0.0M
2022-03-31 34.60 37.80 32.60 37.20 0.0M
2022-03-30 34.80 34.80 29.80 32.00 0.0M
2022-03-29 35.60 36.60 29.20 32.20 0.0M
2022-03-28 28.80 33.40 21.20 30.60 0.0M
2022-02-25 35.00 35.00 27.80 28.80 0.0M
2022-02-24 34.00 34.00 24.00 26.00 0.0M
2022-02-22 38.60 39.60 36.00 39.60 0.0M
2022-02-21 42.60 42.60 37.20 38.20 0.0M
2022-02-18 43.20 43.80 42.00 42.00 0.0M
2022-02-17 44.00 44.00 43.00 43.00 0.0M
2022-02-16 48.00 48.20 44.60 44.60 0.0M
2022-02-15 44.80 44.80 43.80 43.80 0.0M
2022-02-14 44.40 45.00 43.00 43.40 0.0M
2022-02-11 47.00 47.00 45.00 45.00 0.0M
2022-02-10 46.00 47.60 44.80 45.40 0.0M
2022-02-09 45.00 45.00 44.00 44.80 0.0M
2022-02-08 44.60 45.00 44.40 44.80 0.0M
2022-02-07 46.00 46.00 44.20 44.60 0.0M
2022-02-04 46.20 46.60 45.80 45.80 0.0M
2022-02-03 45.60 46.80 45.60 46.20 0.0M
2022-02-02 47.60 47.60 47.20 47.20 0.0M
2022-02-01 47.40 47.60 46.80 47.40 0.0M
2022-01-31 48.00 49.00 47.40 48.20 0.0M
2022-01-28 46.60 48.00 45.40 47.00 0.0M
2022-01-27 46.20 47.00 46.00 46.40 0.0M
2022-01-26 46.00 46.40 44.60 45.60 0.0M
2022-01-25 43.40 49.00 43.40 45.60 0.0M
2022-01-24 46.40 47.00 43.80 44.00 0.0M
2022-01-21 48.20 48.20 46.40 46.40 0.0M
2022-01-20 48.60 50.00 47.40 48.40 0.0M
2022-01-19 46.60 47.20 46.60 47.20 0.0M
2022-01-18 46.80 46.80 44.20 45.00 0.0M
2022-01-17 49.20 49.20 47.80 47.80 0.0M
2022-01-14 46.20 49.60 46.20 47.40 0.0M
2022-01-13 49.80 49.80 48.20 49.20 0.0M
2022-01-12 50.60 50.60 48.80 49.20 0.0M
2022-01-11 49.00 49.60 49.00 49.60 0.0M
2022-01-10 49.80 50.40 49.00 50.00 0.0M
2022-01-06 48.40 50.00 48.40 49.60 0.0M
2022-01-05 50.00 50.00 50.00 50.00 0.0M
2022-01-04 50.40 50.40 50.00 50.00 0.0M
2022-01-03 49.80 51.00 49.80 50.20 0.0M