ТНС энерго Воронеж ПАО ао

VRSB · TQBR · ₽

252.00 ₽▲ +5.00 (+2.02%)

Updated 20:24:00 MSK15 min delay

Show data

VRSB · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	301.00	322.50	295.50	317.00
10/16/2025, 9:00:00 PM	316.50	320.00	311.50	312.50
10/17/2025, 9:00:00 PM	318.00	320.00	314.50	319.50
10/18/2025, 9:00:00 PM	319.50	321.00	317.00	319.50
10/19/2025, 9:00:00 PM	317.50	323.50	316.50	322.00
10/20/2025, 9:00:00 PM	324.00	325.00	305.00	311.00
10/21/2025, 9:00:00 PM	320.50	320.50	306.50	307.50
10/22/2025, 9:00:00 PM	315.00	315.00	300.50	307.00
10/23/2025, 9:00:00 PM	309.00	310.50	302.00	306.00
10/26/2025, 9:00:00 PM	303.00	305.00	289.00	302.00
10/27/2025, 9:00:00 PM	300.50	305.00	300.50	304.00
10/28/2025, 9:00:00 PM	304.50	310.50	303.50	305.00
10/29/2025, 9:00:00 PM	307.50	312.00	303.00	309.00
10/30/2025, 9:00:00 PM	312.00	314.00	304.00	306.50
10/31/2025, 9:00:00 PM	307.50	310.00	306.00	309.50
11/2/2025, 9:00:00 PM	309.00	313.00	309.00	311.00
11/4/2025, 9:00:00 PM	308.00	310.50	306.00	307.50
11/5/2025, 9:00:00 PM	307.50	309.00	304.50	308.00
11/6/2025, 9:00:00 PM	308.50	311.00	308.00	310.00
11/7/2025, 9:00:00 PM	308.50	310.50	308.50	310.00
11/8/2025, 9:00:00 PM	309.50	310.50	308.50	310.50
11/9/2025, 9:00:00 PM	308.50	311.50	307.00	308.50
11/10/2025, 9:00:00 PM	306.00	309.00	306.00	307.00
11/11/2025, 9:00:00 PM	307.00	308.50	305.00	307.00
11/12/2025, 9:00:00 PM	307.00	307.00	303.00	304.00
11/13/2025, 9:00:00 PM	305.00	308.00	303.00	305.00
11/14/2025, 9:00:00 PM	306.50	307.00	304.50	307.00
11/15/2025, 9:00:00 PM	305.50	307.50	305.00	307.50
11/16/2025, 9:00:00 PM	305.50	307.00	303.00	305.50
11/17/2025, 9:00:00 PM	304.50	306.00	301.50	304.00
11/18/2025, 9:00:00 PM	304.50	316.00	304.00	309.50
11/19/2025, 9:00:00 PM	308.00	313.50	308.00	312.50
11/20/2025, 9:00:00 PM	309.50	320.00	309.50	317.50
11/23/2025, 9:00:00 PM	318.50	321.50	315.50	317.00
11/24/2025, 9:00:00 PM	319.00	319.50	315.00	317.00
11/25/2025, 9:00:00 PM	318.50	325.00	317.50	319.50
11/26/2025, 9:00:00 PM	321.50	321.50	314.50	318.50
11/27/2025, 9:00:00 PM	316.50	321.50	316.00	321.50
11/28/2025, 9:00:00 PM	319.00	322.50	318.00	320.00
11/29/2025, 9:00:00 PM	321.50	324.00	320.50	324.00
11/30/2025, 9:00:00 PM	323.50	343.50	316.00	326.00
12/1/2025, 9:00:00 PM	326.00	329.50	322.00	322.00
12/2/2025, 9:00:00 PM	322.50	322.50	316.50	319.50
12/3/2025, 9:00:00 PM	319.50	332.00	317.50	329.50
12/4/2025, 9:00:00 PM	332.50	342.00	329.00	340.50
12/7/2025, 9:00:00 PM	341.00	358.00	340.50	351.00
12/8/2025, 9:00:00 PM	353.00	368.50	348.00	368.50
12/9/2025, 9:00:00 PM	369.50	420.00	369.00	388.00
12/10/2025, 9:00:00 PM	385.50	386.00	369.50	375.00
12/11/2025, 9:00:00 PM	374.50	380.00	352.00	355.00
12/12/2025, 9:00:00 PM	357.00	359.50	356.00	356.00
12/13/2025, 9:00:00 PM	356.50	357.00	353.50	355.50
12/14/2025, 9:00:00 PM	357.50	363.00	353.50	357.50
12/15/2025, 9:00:00 PM	356.00	370.00	354.00	366.50
12/16/2025, 9:00:00 PM	368.00	376.50	356.50	360.00
12/17/2025, 9:00:00 PM	359.50	378.50	359.50	371.00
12/18/2025, 9:00:00 PM	374.00	375.00	361.00	366.50
12/19/2025, 9:00:00 PM	367.00	370.50	367.00	370.50
12/20/2025, 9:00:00 PM	371.00	372.00	369.50	371.00
12/21/2025, 9:00:00 PM	373.00	373.00	360.00	362.00
12/22/2025, 9:00:00 PM	367.00	367.00	353.50	356.50
12/23/2025, 9:00:00 PM	357.50	358.50	350.50	350.50
12/24/2025, 9:00:00 PM	351.00	361.50	340.00	342.00
12/25/2025, 9:00:00 PM	343.00	356.00	339.50	347.00
12/26/2025, 9:00:00 PM	348.00	352.50	345.00	349.50
12/27/2025, 9:00:00 PM	352.50	356.00	350.00	351.50
12/28/2025, 9:00:00 PM	352.00	353.00	342.50	344.50
12/29/2025, 9:00:00 PM	346.50	346.50	341.00	344.50
1/4/2026, 9:00:00 PM	342.50	355.00	340.00	351.00
1/5/2026, 9:00:00 PM	359.50	374.50	348.00	372.00
1/7/2026, 9:00:00 PM	372.50	372.50	359.00	365.00
1/8/2026, 9:00:00 PM	365.00	368.50	359.50	362.00
1/11/2026, 9:00:00 PM	358.00	367.00	352.50	366.50
1/12/2026, 9:00:00 PM	364.00	365.50	360.50	361.00
1/13/2026, 9:00:00 PM	361.50	363.50	356.50	361.00
1/14/2026, 9:00:00 PM	362.00	366.00	353.00	363.00
1/15/2026, 9:00:00 PM	365.50	374.00	361.00	363.00
1/16/2026, 9:00:00 PM	364.00	365.50	363.00	364.50
1/17/2026, 9:00:00 PM	362.50	367.50	360.00	366.00
1/18/2026, 9:00:00 PM	370.50	374.50	362.50	365.00
1/19/2026, 9:00:00 PM	365.50	391.00	365.00	374.50
1/20/2026, 9:00:00 PM	375.00	380.50	372.00	376.50
1/21/2026, 9:00:00 PM	376.50	391.50	372.50	382.50
1/22/2026, 9:00:00 PM	382.00	393.50	380.00	384.50
1/23/2026, 9:00:00 PM	384.50	386.50	384.00	386.00
1/24/2026, 9:00:00 PM	386.00	386.50	383.00	385.00
1/25/2026, 9:00:00 PM	385.50	385.50	377.50	383.00
1/26/2026, 9:00:00 PM	380.00	392.00	378.00	391.00
1/27/2026, 9:00:00 PM	394.00	394.00	380.50	383.50
1/28/2026, 9:00:00 PM	390.50	396.50	373.00	382.50
1/29/2026, 9:00:00 PM	382.00	392.00	379.50	381.50
1/30/2026, 9:00:00 PM	382.00	382.50	380.50	381.50
1/31/2026, 9:00:00 PM	380.50	384.00	380.50	384.00
2/1/2026, 9:00:00 PM	380.00	395.00	379.00	391.00
2/2/2026, 9:00:00 PM	390.00	392.00	385.00	386.50
2/3/2026, 9:00:00 PM	386.50	390.50	363.00	370.50
2/4/2026, 9:00:00 PM	379.50	382.00	361.00	368.50
2/5/2026, 9:00:00 PM	365.50	382.50	365.00	374.50
2/6/2026, 9:00:00 PM	377.50	377.50	374.00	375.50
2/7/2026, 9:00:00 PM	377.50	377.50	375.50	377.50
2/8/2026, 9:00:00 PM	375.50	377.50	369.00	372.00
2/9/2026, 9:00:00 PM	372.50	375.00	370.50	370.50
2/10/2026, 9:00:00 PM	372.50	375.00	365.00	366.00
2/11/2026, 9:00:00 PM	375.00	375.00	366.00	368.00
2/12/2026, 9:00:00 PM	368.50	371.50	365.50	369.50
2/15/2026, 9:00:00 PM	368.50	374.50	366.50	371.50
2/16/2026, 9:00:00 PM	371.50	381.00	369.50	372.00
2/17/2026, 9:00:00 PM	373.00	375.50	368.00	372.00
2/18/2026, 9:00:00 PM	372.00	373.50	369.50	370.50
2/19/2026, 9:00:00 PM	370.50	377.50	370.00	374.00
2/20/2026, 9:00:00 PM	373.50	375.50	372.50	372.50
2/21/2026, 9:00:00 PM	371.50	375.00	371.50	372.50
2/22/2026, 9:00:00 PM	372.00	374.00	371.00	374.00
2/23/2026, 9:00:00 PM	373.00	381.00	370.00	370.50
2/24/2026, 9:00:00 PM	374.00	374.50	371.50	374.00
2/25/2026, 9:00:00 PM	373.00	373.50	370.00	372.00
2/26/2026, 9:00:00 PM	371.50	373.50	368.00	371.00
2/27/2026, 9:00:00 PM	371.50	371.50	366.00	366.00
2/28/2026, 9:00:00 PM	365.00	366.00	360.00	365.00
3/1/2026, 9:00:00 PM	368.00	368.00	351.00	351.00
3/2/2026, 9:00:00 PM	352.50	359.50	352.00	353.50
3/3/2026, 9:00:00 PM	352.00	364.50	352.00	359.00
3/4/2026, 9:00:00 PM	360.50	362.50	358.00	359.50
3/5/2026, 9:00:00 PM	361.00	361.50	358.00	360.00
3/8/2026, 9:00:00 PM	353.00	357.00	344.50	354.00
3/9/2026, 9:00:00 PM	357.00	359.00	355.00	355.50
3/10/2026, 9:00:00 PM	355.50	362.00	355.50	356.50
3/11/2026, 9:00:00 PM	357.50	357.50	351.50	357.00
3/12/2026, 9:00:00 PM	354.50	360.50	354.50	360.50
3/13/2026, 9:00:00 PM	359.50	365.50	358.00	362.00
3/14/2026, 9:00:00 PM	363.00	370.50	363.00	369.00
3/15/2026, 9:00:00 PM	374.00	384.50	366.50	372.00
3/16/2026, 9:00:00 PM	372.00	374.50	363.00	366.50
3/17/2026, 9:00:00 PM	366.00	371.00	359.50	361.50
3/18/2026, 9:00:00 PM	363.50	367.50	359.50	363.50
3/19/2026, 9:00:00 PM	362.50	363.50	360.50	361.50
3/22/2026, 9:00:00 PM	360.00	360.50	355.00	359.00
3/23/2026, 9:00:00 PM	359.00	361.00	357.00	359.50
3/24/2026, 9:00:00 PM	361.50	361.50	356.00	359.50
3/25/2026, 9:00:00 PM	359.00	360.50	357.00	360.00
3/26/2026, 9:00:00 PM	358.50	360.50	350.50	355.00
3/27/2026, 9:00:00 PM	352.50	353.50	349.50	352.00
3/28/2026, 9:00:00 PM	348.50	358.50	348.50	358.50
3/29/2026, 9:00:00 PM	358.50	359.50	352.00	355.50
3/30/2026, 9:00:00 PM	356.00	359.50	354.50	356.50
3/31/2026, 9:00:00 PM	360.00	360.50	354.50	360.00
4/1/2026, 9:00:00 PM	362.00	363.00	359.50	360.00
4/2/2026, 9:00:00 PM	361.50	367.50	357.50	366.00
4/3/2026, 9:00:00 PM	367.00	367.00	361.50	362.00
4/4/2026, 9:00:00 PM	360.50	363.50	360.50	362.00
4/5/2026, 9:00:00 PM	361.50	372.00	359.50	360.00
4/6/2026, 9:00:00 PM	363.50	370.00	354.50	357.00
4/7/2026, 9:00:00 PM	357.50	360.50	354.50	357.00
4/8/2026, 9:00:00 PM	361.00	361.00	354.50	354.50
4/9/2026, 9:00:00 PM	357.50	361.00	356.50	358.50
4/10/2026, 9:00:00 PM	358.00	359.50	356.50	359.50
4/11/2026, 9:00:00 PM	356.00	359.00	355.00	359.00
4/12/2026, 9:00:00 PM	358.00	359.50	352.50	356.50
4/13/2026, 9:00:00 PM	355.50	361.00	353.00	358.00
4/14/2026, 9:00:00 PM	359.50	360.00	354.00	359.00
4/15/2026, 9:00:00 PM	359.50	359.50	356.50	358.00
4/16/2026, 9:00:00 PM	357.00	360.00	356.00	358.00
4/17/2026, 9:00:00 PM	363.00	363.50	357.00	360.00
4/18/2026, 9:00:00 PM	357.00	361.00	356.00	361.00
4/19/2026, 9:00:00 PM	359.50	359.50	353.50	358.50
4/20/2026, 9:00:00 PM	357.50	360.50	353.50	358.50
4/21/2026, 9:00:00 PM	358.00	364.00	356.00	361.50
4/22/2026, 9:00:00 PM	362.00	363.00	358.00	361.00
4/23/2026, 9:00:00 PM	361.00	362.00	355.50	358.50
4/24/2026, 9:00:00 PM	360.00	360.00	359.00	359.00
4/25/2026, 9:00:00 PM	360.00	360.00	356.50	358.50
4/26/2026, 9:00:00 PM	356.50	359.50	356.00	357.00
4/27/2026, 9:00:00 PM	359.00	359.00	354.50	356.00
4/28/2026, 9:00:00 PM	356.00	356.50	351.50	355.50
4/29/2026, 9:00:00 PM	355.50	355.50	351.00	353.50
4/30/2026, 9:00:00 PM	355.00	355.00	351.00	355.00
5/1/2026, 9:00:00 PM	354.50	354.50	351.00	351.00
5/2/2026, 9:00:00 PM	352.00	353.50	351.00	353.50
5/3/2026, 9:00:00 PM	354.50	354.50	348.00	354.00
5/4/2026, 9:00:00 PM	354.00	354.50	351.50	353.00
5/5/2026, 9:00:00 PM	352.00	353.00	336.00	344.00
5/6/2026, 9:00:00 PM	341.50	351.00	341.00	347.00
5/7/2026, 9:00:00 PM	345.50	375.00	345.50	350.50
5/10/2026, 9:00:00 PM	352.50	355.00	350.00	354.00
5/11/2026, 9:00:00 PM	352.50	354.50	351.00	353.00
5/12/2026, 9:00:00 PM	354.00	354.00	351.50	352.00
5/13/2026, 9:00:00 PM	352.00	353.00	343.50	349.00
5/14/2026, 9:00:00 PM	341.00	350.00	341.00	350.00
5/15/2026, 9:00:00 PM	350.00	350.50	348.50	349.50
5/16/2026, 9:00:00 PM	350.00	350.00	349.00	349.00
5/17/2026, 9:00:00 PM	349.00	350.00	345.00	346.00
5/18/2026, 9:00:00 PM	345.00	348.50	343.00	345.50
5/19/2026, 9:00:00 PM	346.00	346.00	340.00	346.00
5/20/2026, 9:00:00 PM	348.50	350.00	340.00	345.00
5/21/2026, 9:00:00 PM	346.50	347.00	344.00	346.00
5/22/2026, 9:00:00 PM	346.50	346.50	344.50	346.00
5/23/2026, 9:00:00 PM	345.50	346.00	344.00	345.50
5/24/2026, 9:00:00 PM	344.50	345.50	340.50	341.50
5/25/2026, 9:00:00 PM	342.00	342.00	318.00	335.50
5/26/2026, 9:00:00 PM	332.50	333.50	327.00	332.50
5/27/2026, 9:00:00 PM	333.50	345.00	330.00	332.00
5/28/2026, 9:00:00 PM	334.50	338.00	330.50	333.00
5/29/2026, 9:00:00 PM	334.50	334.50	331.50	334.00
5/30/2026, 9:00:00 PM	334.00	334.50	332.50	334.00
5/31/2026, 9:00:00 PM	335.50	335.50	332.00	334.00
6/1/2026, 9:00:00 PM	336.50	342.00	333.00	337.50
6/2/2026, 9:00:00 PM	340.00	342.50	330.50	337.00
6/3/2026, 9:00:00 PM	336.50	338.50	335.00	338.00
6/4/2026, 9:00:00 PM	338.00	340.00	333.50	339.50
6/5/2026, 9:00:00 PM	339.50	339.50	335.00	339.50
6/6/2026, 9:00:00 PM	336.00	339.00	336.00	339.00
6/7/2026, 9:00:00 PM	339.00	339.50	332.00	333.00
6/8/2026, 9:00:00 PM	333.50	337.00	329.00	335.50
6/9/2026, 9:00:00 PM	337.50	337.50	328.00	330.00
6/10/2026, 9:00:00 PM	331.50	334.50	331.50	331.50
6/11/2026, 9:00:00 PM	332.00	332.00	328.00	328.50
6/12/2026, 9:00:00 PM	331.00	333.50	331.00	333.50
6/13/2026, 9:00:00 PM	335.00	335.50	332.00	335.00
6/14/2026, 9:00:00 PM	333.00	336.50	333.00	335.00
6/15/2026, 9:00:00 PM	336.00	336.00	323.50	329.50
6/16/2026, 9:00:00 PM	329.50	332.00	325.50	328.50
6/17/2026, 9:00:00 PM	328.50	328.50	318.50	321.00
6/18/2026, 9:00:00 PM	320.50	322.50	311.50	319.00
6/21/2026, 9:00:00 PM	321.50	321.50	302.00	306.00
6/22/2026, 9:00:00 PM	303.50	306.00	275.50	302.00
6/23/2026, 9:00:00 PM	295.50	307.00	294.00	297.00
6/24/2026, 9:00:00 PM	296.00	298.00	286.50	287.50
6/25/2026, 9:00:00 PM	288.00	288.50	267.50	288.00
6/26/2026, 9:00:00 PM	284.50	288.00	284.50	286.50
6/27/2026, 9:00:00 PM	285.00	287.00	281.50	286.50
6/28/2026, 9:00:00 PM	287.00	298.50	283.00	298.00
6/29/2026, 9:00:00 PM	300.00	304.50	296.00	298.50
6/30/2026, 9:00:00 PM	301.00	302.50	297.00	300.50
7/1/2026, 9:00:00 PM	301.00	305.00	293.00	296.00
7/2/2026, 9:00:00 PM	298.00	299.50	292.00	297.00
7/3/2026, 9:00:00 PM	297.50	298.00	292.50	297.00
7/4/2026, 9:00:00 PM	299.00	299.00	293.50	297.00
7/5/2026, 9:00:00 PM	295.00	297.50	290.50	292.50
7/6/2026, 9:00:00 PM	293.00	294.50	286.00	291.00
7/7/2026, 9:00:00 PM	292.00	294.50	263.00	273.50
7/8/2026, 9:00:00 PM	280.50	287.00	276.50	283.50
7/9/2026, 9:00:00 PM	284.00	284.00	266.00	280.50
7/10/2026, 9:00:00 PM	279.50	282.00	272.50	275.50
7/11/2026, 9:00:00 PM	279.50	279.50	272.50	275.50
7/12/2026, 9:00:00 PM	266.50	277.00	265.50	273.00
7/13/2026, 9:00:00 PM	271.00	276.00	269.00	270.50
7/14/2026, 9:00:00 PM	272.50	273.50	264.00	271.50
7/15/2026, 9:00:00 PM	273.00	273.00	244.00	245.50
7/16/2026, 9:00:00 PM	241.50	245.50	235.50	239.00
7/17/2026, 9:00:00 PM	237.50	238.00	237.00	237.50
7/18/2026, 9:00:00 PM	237.50	237.50	237.50	237.50
7/19/2026, 9:00:00 PM	236.00	245.50	234.00	244.00
7/20/2026, 9:00:00 PM	246.00	258.00	239.50	252.00
7/21/2026, 9:00:00 PM	255.50	263.50	242.50	258.50
7/22/2026, 9:00:00 PM	256.50	259.00	234.00	245.50
7/23/2026, 9:00:00 PM	245.50	247.50	236.00	247.50
7/24/2026, 9:00:00 PM	248.00	253.00	248.00	251.50
7/25/2026, 9:00:00 PM	248.50	251.50	242.00	245.50
7/26/2026, 9:00:00 PM	240.50	257.50	239.00	247.00
7/27/2026, 9:00:00 PM	250.50	250.50	243.50	246.50
7/28/2026, 9:00:00 PM	247.50	249.50	239.50	248.50
7/29/2026, 9:00:00 PM	248.50	251.50	244.00	245.50
7/30/2026, 9:00:00 PM	246.50	248.00	240.00	242.00
8/2/2026, 9:00:00 PM	243.00	248.50	243.00	246.50
8/3/2026, 9:00:00 PM	248.00	248.00	243.00	244.00
8/4/2026, 9:00:00 PM	244.00	249.00	242.00	248.00
8/5/2026, 9:00:00 PM	248.50	259.50	246.00	254.00
8/6/2026, 9:00:00 PM	256.50	271.00	256.00	256.00
8/7/2026, 9:00:00 PM	258.00	263.50	258.00	263.50
8/8/2026, 9:00:00 PM	260.50	264.00	260.50	264.00
8/9/2026, 9:00:00 PM	266.00	280.00	261.50	262.00
8/10/2026, 9:00:00 PM	263.00	267.50	263.00	264.50
8/11/2026, 9:00:00 PM	265.50	272.50	261.50	264.50
8/12/2026, 9:00:00 PM	270.00	279.00	248.00	248.00
8/13/2026, 9:00:00 PM	253.00	254.50	231.00	239.00
8/16/2026, 9:00:00 PM	244.00	245.50	230.00	234.50
8/17/2026, 9:00:00 PM	234.00	243.50	232.50	238.50
8/18/2026, 9:00:00 PM	240.50	244.50	238.50	241.50
8/19/2026, 9:00:00 PM	240.50	243.50	237.50	239.50
8/20/2026, 9:00:00 PM	239.00	241.50	238.50	239.50
8/21/2026, 9:00:00 PM	239.50	239.50	237.50	239.00
8/22/2026, 9:00:00 PM	237.50	237.50	237.00	237.50
8/23/2026, 9:00:00 PM	236.50	239.00	229.00	232.50
8/24/2026, 9:00:00 PM	232.00	236.00	232.00	233.50
8/25/2026, 9:00:00 PM	232.50	234.50	229.00	232.00
8/26/2026, 9:00:00 PM	232.00	234.50	230.00	234.00
8/27/2026, 9:00:00 PM	233.50	235.00	232.50	233.00
8/28/2026, 9:00:00 PM	233.00	233.00	232.50	232.50
8/29/2026, 9:00:00 PM	234.00	235.00	232.50	235.00
8/30/2026, 9:00:00 PM	233.50	241.00	233.50	237.00
8/31/2026, 9:00:00 PM	241.50	241.50	234.00	234.00
9/1/2026, 9:00:00 PM	232.50	237.00	231.50	234.50
9/2/2026, 9:00:00 PM	235.50	237.50	233.50	237.50
9/3/2026, 9:00:00 PM	238.50	239.50	234.00	235.00
9/4/2026, 9:00:00 PM	238.50	239.00	237.50	238.00
9/5/2026, 9:00:00 PM	239.50	239.50	236.00	236.50
9/6/2026, 9:00:00 PM	238.00	238.50	236.50	237.50
9/7/2026, 9:00:00 PM	237.50	238.50	236.00	238.00
9/8/2026, 9:00:00 PM	238.50	238.50	235.00	235.00
9/9/2026, 9:00:00 PM	236.00	236.00	233.50	235.50
9/10/2026, 9:00:00 PM	235.00	235.00	233.00	233.50
9/13/2026, 9:00:00 PM	230.00	239.00	230.00	234.50
9/14/2026, 9:00:00 PM	238.00	238.00	234.00	235.00
9/15/2026, 9:00:00 PM	235.00	236.00	234.00	235.50
9/16/2026, 9:00:00 PM	236.00	236.00	233.00	233.00
9/17/2026, 9:00:00 PM	234.00	236.50	233.50	236.50
9/18/2026, 9:00:00 PM	235.50	238.50	235.50	237.00
9/19/2026, 9:00:00 PM	239.50	243.50	238.50	243.00
9/20/2026, 9:00:00 PM	244.00	277.00	244.00	274.00
9/21/2026, 9:00:00 PM	274.50	276.50	240.50	249.00
9/22/2026, 9:00:00 PM	247.50	250.50	244.00	247.00
9/23/2026, 9:00:00 PM	246.50	249.50	236.00	247.00
9/24/2026, 9:00:00 PM	246.50	255.00	242.50	244.50
9/25/2026, 9:00:00 PM	240.50	246.00	239.50	242.50
9/26/2026, 9:00:00 PM	241.50	243.00	241.50	243.00
9/27/2026, 9:00:00 PM	242.00	245.50	238.50	239.50
9/28/2026, 9:00:00 PM	241.00	250.00	239.00	239.50
9/29/2026, 9:00:00 PM	239.50	249.50	239.50	246.50
9/30/2026, 9:00:00 PM	246.00	247.50	239.50	246.50
10/1/2026, 9:00:00 PM	246.50	248.00	241.00	248.00
10/2/2026, 9:00:00 PM	247.50	247.50	245.00	245.50
10/3/2026, 9:00:00 PM	247.50	247.50	244.00	244.00
10/4/2026, 9:00:00 PM	244.50	246.50	236.50	244.00
10/5/2026, 9:00:00 PM	244.00	244.00	241.00	241.50
10/6/2026, 9:00:00 PM	242.50	243.00	241.00	242.00
10/7/2026, 9:00:00 PM	240.50	242.50	235.50	239.50
10/8/2026, 9:00:00 PM	237.50	238.00	236.00	237.50
10/9/2026, 9:00:00 PM	237.00	241.50	236.50	239.00
10/10/2026, 9:00:00 PM	238.00	239.50	237.00	239.50
10/11/2026, 9:00:00 PM	239.50	242.50	238.00	238.00
10/12/2026, 9:00:00 PM	239.00	243.00	237.50	243.00
10/13/2026, 9:00:00 PM	243.00	246.00	240.50	240.50
10/14/2026, 9:00:00 PM	241.50	255.00	241.50	247.00
10/15/2026, 9:00:00 PM	248.50	258.00	247.00	251.00

Show data

VRSB · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

248.50

High

258.00

Low

247.00

Volume (₽)

2.07M

EBITDA margin

8.10%

Lot

ISIN

RU000A0DPG67

Prev. close

247.00

Volume (shares)

8.25K

Market microstructure

Loading data…

About the company

ТНС энерго Воронеж ПАО ао (VRSB) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0DPG67.

ТНС энерго Воронеж ПАО ао

Key stats

Market microstructure

About the company

News on this security