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
2023-12-29 147.00 152.60 145.00 151.80 0.0M
2023-12-28 153.60 154.00 145.20 147.00 0.0M
2023-12-27 153.40 161.80 152.00 155.40 0.0M
2023-12-26 161.60 162.00 153.00 154.60 0.0M
2023-12-25 168.00 171.60 160.20 161.60 0.0M
2023-12-22 171.20 178.00 163.00 167.80 0.0M
2023-12-21 161.00 189.40 161.00 170.80 0.1M
2023-12-20 146.60 164.80 146.00 160.20 0.0M
2023-12-19 143.20 148.60 143.20 147.40 0.0M
2023-12-18 140.20 149.60 137.20 141.80 0.0M
2023-12-15 140.00 143.60 135.20 137.80 0.0M
2023-12-14 134.60 146.00 134.60 137.00 0.0M
2023-12-13 130.00 137.20 125.00 134.80 0.0M
2023-12-12 132.60 137.80 129.80 131.80 0.0M
2023-12-11 138.40 140.00 132.20 132.20 0.0M
2023-12-08 136.60 143.80 136.60 140.40 0.0M
2023-12-07 141.00 149.20 132.80 136.60 0.0M
2023-12-06 149.00 154.00 135.20 139.20 0.0M
2023-12-05 150.00 150.20 136.40 147.00 0.0M
2023-12-04 159.60 164.40 148.00 150.20 0.0M
2023-12-01 158.60 167.20 157.20 157.40 0.0M
2023-11-30 178.80 179.80 155.00 158.40 0.0M
2023-11-29 165.00 190.00 161.00 179.80 0.1M
2023-11-28 145.00 167.00 138.60 156.00 0.1M
2023-11-27 167.00 167.00 141.20 141.20 0.0M
2023-11-24 182.40 187.00 152.00 167.00 0.1M
2023-11-23 220.40 221.00 186.20 193.80 0.0M
2023-11-22 216.00 225.80 213.00 222.20 0.0M
2023-11-21 223.40 230.00 209.00 216.00 0.0M
2023-11-20 237.40 237.40 215.60 225.60 0.0M
2023-11-17 242.40 255.00 231.80 233.20 0.0M
2023-11-16 236.20 259.80 218.00 242.40 0.0M
2023-11-15 208.80 239.00 199.80 223.20 0.0M
2023-11-14 215.00 240.00 200.20 203.60 0.0M
2023-11-13 238.20 245.60 210.20 215.00 0.0M
2023-11-10 255.60 255.80 229.40 238.20 0.0M
2023-11-09 255.00 259.60 253.20 256.00 0.0M
2023-11-08 261.80 262.80 252.00 254.60 0.0M
2023-11-07 257.80 263.80 257.80 259.80 0.0M
2023-11-06 255.00 262.00 255.00 257.80 0.0M
2023-11-03 266.20 267.40 251.40 254.20 0.0M
2023-11-02 256.80 272.40 250.00 260.40 0.0M
2023-11-01 261.00 261.40 250.20 259.40 0.0M
2023-10-31 270.40 276.80 256.40 260.80 0.0M
2023-10-30 290.00 297.80 270.00 276.00 0.0M
2023-10-27 281.00 298.60 267.80 279.60 0.0M
2023-10-26 289.80 295.00 278.20 280.60 0.0M
2023-10-25 289.60 298.40 282.20 289.80 0.0M
2023-10-24 288.00 294.40 279.40 291.80 0.0M
2023-10-23 276.80 290.60 276.80 289.80 0.0M
2023-10-20 306.40 306.40 266.00 275.00 0.0M
2023-10-19 312.40 314.80 303.00 303.80 0.0M
2023-10-18 306.80 316.80 300.20 310.00 0.0M
2023-10-17 292.20 307.00 292.20 303.00 0.0M
2023-10-16 287.00 299.80 286.20 294.00 0.0M
2023-10-13 282.60 292.40 281.00 286.40 0.0M
2023-10-12 294.20 294.20 281.60 288.20 0.0M
2023-10-11 274.80 296.00 269.20 295.00 0.0M
2023-10-10 279.80 281.60 265.20 275.00 0.0M
2023-10-09 282.40 290.00 275.80 278.80 0.0M
2023-10-06 283.80 287.40 272.60 281.80 0.0M
2023-10-05 263.80 279.00 263.60 276.60 0.0M
2023-10-04 259.60 279.20 259.60 263.20 0.0M
2023-10-03 252.20 256.60 251.80 255.80 0.0M
2023-10-02 248.40 255.00 248.40 254.80 0.0M
2023-09-29 263.20 263.20 240.20 250.20 0.0M
2023-09-28 260.00 270.00 257.20 260.40 0.0M
2023-09-27 253.80 263.20 253.80 260.20 0.0M
2023-09-26 262.60 264.80 250.80 253.80 0.0M
2023-09-25 248.00 265.20 242.20 258.00 0.0M
2023-09-22 240.40 260.60 240.40 248.40 0.0M
2023-09-21 269.40 269.40 246.40 246.40 0.0M
2023-09-20 265.60 279.00 235.20 257.60 0.0M
2023-09-19 296.40 296.40 255.20 266.60 0.0M
2023-09-18 300.60 304.00 290.00 290.00 0.0M
2023-09-15 242.40 317.20 242.40 294.00 0.0M
2023-09-14 298.40 298.40 230.20 264.20 0.0M
2023-09-13 311.80 315.00 297.60 301.40 0.0M
2023-09-12 314.00 320.00 305.00 308.80 0.0M
2023-09-11 307.80 315.00 303.20 310.40 0.0M
2023-09-08 314.20 315.00 290.00 306.60 0.0M
2023-09-07 334.80 352.80 301.00 314.40 0.1M
2023-09-06 337.00 337.00 329.60 334.80 0.0M
2023-09-05 334.60 336.00 326.20 332.60 0.0M
2023-09-04 331.20 334.20 326.40 332.00 0.0M
2023-09-01 337.00 337.00 326.00 330.80 0.0M
2023-08-31 332.40 338.60 331.00 333.00 0.0M
2023-08-30 335.80 347.40 330.20 332.20 0.0M
2023-08-29 347.80 347.80 325.00 336.60 0.0M
2023-08-28 337.60 348.00 330.20 344.00 0.0M
2023-08-25 340.00 340.00 327.00 332.80 0.0M
2023-08-24 345.00 348.20 315.00 330.00 0.0M
2023-08-23 367.20 368.40 313.60 344.60 0.1M
2023-08-22 339.80 366.00 324.20 366.00 0.1M
2023-08-21 319.80 324.80 313.60 320.00 0.0M
2023-08-18 301.60 320.00 293.60 313.60 0.0M
2023-08-17 308.00 320.80 289.20 301.60 0.0M
2023-08-16 321.80 342.60 269.00 290.00 0.1M
2023-08-15 333.60 333.60 300.20 311.80 0.0M
2023-08-14 335.00 335.00 314.40 333.00 0.0M
2023-08-11 322.80 337.40 265.20 328.40 0.0M
2023-08-10 430.80 431.60 278.00 322.80 0.2M
2023-08-09 444.00 445.00 410.40 428.60 0.1M
2023-08-08 450.00 450.00 333.00 432.00 0.1M
2023-08-07 326.00 409.40 316.60 409.40 0.2M
2023-08-04 230.20 314.60 221.60 298.60 0.2M
2023-08-03 179.60 235.00 179.20 229.60 0.2M
2023-08-02 168.60 187.60 161.80 177.60 0.1M
2023-08-01 162.20 165.60 148.00 164.00 0.1M
2023-07-31 133.20 169.20 133.20 157.20 0.4M
2023-07-28 128.80 132.40 125.00 127.40 0.0M
2023-07-27 127.20 128.20 124.80 128.20 0.0M
2023-07-26 126.00 127.60 123.40 126.00 0.0M
2023-07-25 124.20 126.00 122.20 124.40 0.0M
2023-07-24 114.20 126.20 113.40 122.40 0.0M
2023-07-21 115.00 118.80 113.00 116.60 0.0M
2023-07-20 119.60 120.00 108.60 115.20 0.1M
2023-07-19 115.60 138.00 111.80 116.40 0.7M
2023-07-18 111.00 111.00 104.20 111.00 0.1M
2023-07-17 105.40 109.80 104.00 105.00 0.0M
2023-07-14 103.60 105.00 103.20 105.00 0.0M
2023-07-13 103.00 103.80 102.00 103.00 0.0M
2023-07-12 104.20 104.20 102.20 103.60 0.0M
2023-07-11 103.40 104.40 102.80 103.40 0.0M
2023-07-10 105.40 106.80 102.80 104.60 0.0M
2023-07-07 102.00 105.00 101.60 105.00 0.0M
2023-07-06 99.60 102.60 99.60 101.00 0.0M
2023-07-05 100.40 101.60 100.00 100.20 0.0M
2023-07-04 102.40 102.40 99.40 100.60 0.0M
2023-07-03 103.20 105.80 100.60 100.60 0.0M
2023-06-30 101.80 103.80 99.40 101.80 0.0M
2023-06-29 100.60 102.20 100.60 101.20 0.0M
2023-06-28 100.40 101.40 99.80 100.40 0.0M
2023-06-27 100.40 102.60 99.80 100.80 0.0M
2023-06-26 99.60 101.20 97.60 100.60 0.0M
2023-06-23 100.80 104.80 99.20 100.80 0.0M
2023-06-22 102.80 103.20 100.80 101.40 0.0M
2023-06-21 98.40 103.00 98.00 102.80 0.0M
2023-06-20 103.60 103.60 97.20 98.60 0.0M
2023-06-19 99.60 100.00 99.00 99.40 0.0M
2023-06-16 98.40 100.00 96.60 99.00 0.0M
2023-06-15 97.80 99.00 97.20 98.20 0.0M
2023-06-14 97.60 98.00 95.20 97.40 0.0M
2023-06-13 96.60 99.80 95.20 97.80 0.0M
2023-06-09 96.80 97.00 95.20 96.20 0.0M
2023-06-08 96.40 96.60 95.00 96.60 0.0M
2023-06-07 96.60 99.80 95.20 96.80 0.0M
2023-06-06 95.60 96.40 95.00 96.40 0.0M
2023-06-05 99.40 99.40 95.00 96.00 0.0M
2023-06-02 98.00 98.20 97.20 98.00 0.0M
2023-06-01 96.40 99.80 96.00 98.20 0.0M
2023-05-31 97.00 98.40 95.60 96.40 0.0M
2023-05-30 96.80 97.80 95.00 96.40 0.0M
2023-05-29 97.80 99.40 95.00 97.40 0.0M
2023-05-26 95.00 98.20 92.60 97.80 0.0M
2023-05-25 100.00 101.00 90.20 95.80 0.0M
2023-05-24 100.00 102.00 95.00 98.20 0.0M
2023-05-23 101.60 104.00 97.40 100.00 0.0M
2023-05-22 98.20 111.80 98.20 98.20 0.3M
2023-05-19 96.00 101.80 93.00 99.00 0.0M
2023-05-18 103.00 103.60 99.40 100.00 0.0M
2023-05-17 102.80 103.80 101.00 101.40 0.0M
2023-05-16 101.20 103.20 96.00 101.40 0.0M
2023-05-15 103.80 103.80 100.20 101.80 0.0M
2023-05-12 102.80 103.80 102.00 102.80 0.0M
2023-05-11 104.60 105.80 101.80 102.80 0.0M
2023-05-10 102.00 104.00 99.60 103.00 0.0M
2023-05-08 97.40 100.00 97.40 98.80 0.0M
2023-05-05 100.20 101.40 97.40 99.20 0.0M
2023-05-04 98.00 101.20 95.80 100.00 0.0M
2023-05-03 100.80 104.60 91.20 97.20 0.0M
2023-05-02 102.20 109.40 96.80 100.00 0.1M
2023-04-28 104.00 106.00 98.20 102.40 0.0M
2023-04-27 107.00 107.60 101.00 103.80 0.0M
2023-04-26 105.00 106.40 102.00 105.40 0.1M
2023-04-25 101.60 110.00 98.60 104.20 0.1M
2023-04-24 99.40 103.20 97.40 100.60 0.0M
2023-04-21 97.20 100.00 97.20 99.40 0.0M
2023-04-20 98.80 99.60 98.60 99.40 0.0M
2023-04-19 99.80 100.00 98.20 98.60 0.0M
2023-04-18 100.00 102.20 99.00 99.60 0.0M
2023-04-17 100.00 100.00 98.00 99.60 0.0M
2023-04-14 99.40 100.20 98.00 99.20 0.0M
2023-04-13 100.20 103.60 98.80 99.80 0.0M
2023-04-12 99.40 104.40 98.20 99.60 0.1M
2023-04-11 100.60 101.80 97.00 98.20 0.0M
2023-04-10 102.00 102.60 97.20 100.60 0.1M
2023-04-07 123.60 123.60 96.80 101.60 0.4M
2023-04-06 92.60 126.20 91.00 123.80 0.3M
2023-04-05 89.20 92.00 86.20 90.80 0.0M
2023-04-04 85.20 90.80 84.60 89.80 0.0M
2023-04-03 83.40 86.00 83.40 85.40 0.0M
2023-03-31 84.00 85.00 83.40 84.40 0.0M
2023-03-30 84.40 85.40 83.40 84.80 0.0M
2023-03-29 84.80 85.20 83.20 84.60 0.0M
2023-03-28 84.20 85.20 83.20 85.20 0.0M
2023-03-27 83.20 84.00 82.80 84.00 0.0M
2023-03-24 82.00 83.40 81.00 83.00 0.0M
2023-03-23 85.00 85.00 80.60 82.80 0.0M
2023-03-22 83.00 83.00 80.40 82.60 0.0M
2023-03-21 82.00 83.80 81.40 83.00 0.0M
2023-03-20 81.20 82.40 80.60 81.40 0.0M
2023-03-17 81.40 82.40 78.00 80.80 0.0M
2023-03-16 81.60 83.60 79.40 81.00 0.0M
2023-03-15 83.80 83.80 81.60 81.80 0.0M
2023-03-14 82.20 83.20 81.40 83.20 0.0M
2023-03-13 81.60 82.40 79.80 82.20 0.0M
2023-03-10 81.60 82.40 79.00 81.40 0.0M
2023-03-09 78.80 84.60 78.00 80.60 0.0M
2023-03-07 80.00 81.00 77.60 78.80 0.0M
2023-03-06 79.40 81.00 78.40 79.00 0.0M
2023-03-03 78.40 79.80 78.00 79.20 0.0M
2023-03-02 78.80 80.00 77.80 78.20 0.0M
2023-03-01 78.80 80.00 76.00 78.80 0.0M
2023-02-28 74.60 78.80 73.40 77.80 0.1M
2023-02-27 74.80 75.80 72.00 75.00 0.0M
2023-02-24 75.80 76.00 74.00 74.20 0.0M
2023-02-22 75.40 75.60 73.20 74.80 0.0M
2023-02-21 74.40 76.00 72.00 74.40 0.0M
2023-02-20 73.20 81.00 72.00 73.80 0.1M
2023-02-17 72.00 83.00 71.00 73.20 0.2M
2023-02-16 72.60 74.80 71.00 73.00 0.0M
2023-02-15 74.80 87.60 70.80 72.20 0.6M
2023-02-14 74.00 79.80 72.40 73.60 0.1M
2023-02-13 73.00 75.60 72.80 73.40 0.0M
2023-02-10 73.20 76.00 72.20 73.00 0.0M
2023-02-09 71.60 85.00 71.60 73.00 0.2M
2023-02-08 73.80 74.00 70.20 71.60 0.0M
2023-02-07 70.40 73.80 69.80 71.00 0.0M
2023-02-06 69.20 70.80 68.20 70.40 0.0M
2023-02-03 69.80 69.80 69.00 69.80 0.0M
2023-02-02 69.40 70.80 69.20 69.80 0.0M
2023-02-01 71.20 71.20 65.20 69.60 0.0M
2023-01-31 69.60 76.20 68.80 71.00 0.0M
2023-01-30 68.40 71.60 68.40 69.40 0.0M
2023-01-27 69.40 69.40 67.20 68.80 0.0M
2023-01-26 69.60 69.60 68.40 68.80 0.0M
2023-01-25 70.40 70.40 68.60 69.40 0.0M
2023-01-24 70.20 71.80 68.00 70.20 0.0M
2023-01-23 68.40 70.80 68.40 69.60 0.0M
2023-01-20 68.20 69.80 68.00 68.60 0.0M
2023-01-19 69.60 70.60 67.40 68.00 0.0M
2023-01-18 69.20 75.80 68.40 69.60 0.0M
2023-01-17 70.00 70.00 67.40 69.00 0.0M
2023-01-16 69.00 70.80 67.00 69.60 0.0M
2023-01-13 71.00 71.00 66.40 68.60 0.0M
2023-01-12 74.60 74.60 66.00 68.20 0.1M
2023-01-11 64.20 84.00 62.40 73.80 0.9M
2023-01-10 61.60 64.20 60.40 63.60 0.0M
2023-01-09 61.40 62.20 60.40 61.20 0.0M
2023-01-06 60.60 61.00 60.20 61.00 0.0M
2023-01-05 60.60 62.20 59.60 60.00 0.0M
2023-01-04 60.00 60.80 59.60 60.40 0.0M
2023-01-03 61.60 61.60 59.80 61.00 0.0M