ТНС энерго Воронеж ПАО ап

VRSBP · TQBR · ₽

123.00 ₽▲ +0.60 (+0.49%)

Updated 20:25:01 MSK15 min delay

Show data

VRSBP · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	135.00	136.00	131.40	134.20
10/16/2025, 9:00:00 PM	133.40	134.60	132.00	132.60
10/17/2025, 9:00:00 PM	134.80	136.40	134.80	136.40
10/18/2025, 9:00:00 PM	133.20	135.40	133.20	135.40
10/19/2025, 9:00:00 PM	133.60	134.60	133.20	134.60
10/20/2025, 9:00:00 PM	134.60	134.60	133.40	133.40
10/21/2025, 9:00:00 PM	133.40	137.20	127.00	127.60
10/22/2025, 9:00:00 PM	130.60	136.00	126.20	127.00
10/23/2025, 9:00:00 PM	130.00	136.20	128.00	129.40
10/26/2025, 9:00:00 PM	128.00	136.80	127.20	128.40
10/27/2025, 9:00:00 PM	130.60	139.00	129.00	131.00
10/28/2025, 9:00:00 PM	132.80	135.40	130.80	130.80
10/29/2025, 9:00:00 PM	130.80	137.80	130.80	133.00
10/30/2025, 9:00:00 PM	133.00	133.40	131.20	131.20
10/31/2025, 9:00:00 PM	132.00	134.40	131.00	131.80
11/2/2025, 9:00:00 PM	131.80	139.00	131.60	133.80
11/4/2025, 9:00:00 PM	134.40	138.60	132.60	133.80
11/5/2025, 9:00:00 PM	134.80	139.80	132.60	134.60
11/6/2025, 9:00:00 PM	136.20	140.80	133.20	136.00
11/7/2025, 9:00:00 PM	137.80	138.00	136.00	136.20
11/8/2025, 9:00:00 PM	136.20	137.80	136.20	137.80
11/9/2025, 9:00:00 PM	136.00	138.00	135.40	137.00
11/10/2025, 9:00:00 PM	135.40	137.00	135.40	137.00
11/11/2025, 9:00:00 PM	137.40	137.40	135.00	135.20
11/12/2025, 9:00:00 PM	135.00	136.20	134.60	134.80
11/13/2025, 9:00:00 PM	135.80	138.00	133.00	135.60
11/14/2025, 9:00:00 PM	133.20	133.20	133.20	133.20
11/15/2025, 9:00:00 PM	133.60	133.60	133.60	133.60
11/16/2025, 9:00:00 PM	133.60	134.80	133.00	134.80
11/17/2025, 9:00:00 PM	133.40	135.80	132.80	133.40
11/18/2025, 9:00:00 PM	133.60	134.80	132.80	134.60
11/19/2025, 9:00:00 PM	133.40	134.80	133.00	134.40
11/20/2025, 9:00:00 PM	134.40	134.40	128.00	132.00
11/23/2025, 9:00:00 PM	132.20	132.40	130.20	130.40
11/24/2025, 9:00:00 PM	130.00	132.00	129.80	130.00
11/25/2025, 9:00:00 PM	131.20	131.80	131.00	131.80
11/26/2025, 9:00:00 PM	132.00	132.00	130.80	130.80
11/27/2025, 9:00:00 PM	131.40	131.80	130.20	131.20
11/28/2025, 9:00:00 PM	130.80	131.80	130.00	131.80
11/29/2025, 9:00:00 PM	131.60	131.80	131.60	131.80
11/30/2025, 9:00:00 PM	131.00	137.20	131.00	134.20
12/1/2025, 9:00:00 PM	134.20	136.00	131.80	132.00
12/2/2025, 9:00:00 PM	132.00	133.40	132.00	133.40
12/3/2025, 9:00:00 PM	133.60	136.80	133.40	135.00
12/4/2025, 9:00:00 PM	136.40	143.80	136.40	143.00
12/7/2025, 9:00:00 PM	143.00	149.60	140.00	145.00
12/8/2025, 9:00:00 PM	142.60	144.40	140.40	144.40
12/9/2025, 9:00:00 PM	142.60	163.00	142.40	154.80
12/10/2025, 9:00:00 PM	155.20	155.40	147.00	148.40
12/11/2025, 9:00:00 PM	147.60	148.60	142.00	142.00
12/12/2025, 9:00:00 PM	142.20	144.40	142.20	144.00
12/13/2025, 9:00:00 PM	144.20	144.20	142.80	142.80
12/14/2025, 9:00:00 PM	144.00	144.00	141.20	141.20
12/15/2025, 9:00:00 PM	143.60	143.60	138.00	140.60
12/16/2025, 9:00:00 PM	140.60	140.60	137.00	139.00
12/17/2025, 9:00:00 PM	139.40	146.00	138.80	143.20
12/18/2025, 9:00:00 PM	144.60	148.60	144.40	148.60
12/19/2025, 9:00:00 PM	146.60	148.80	145.60	147.40
12/20/2025, 9:00:00 PM	146.00	149.40	146.00	147.20
12/21/2025, 9:00:00 PM	147.80	149.60	142.20	143.40
12/22/2025, 9:00:00 PM	142.40	144.00	139.60	141.40
12/23/2025, 9:00:00 PM	139.80	140.20	135.00	137.40
12/24/2025, 9:00:00 PM	139.20	141.80	136.60	139.40
12/25/2025, 9:00:00 PM	138.40	142.80	138.40	142.00
12/26/2025, 9:00:00 PM	140.60	142.00	140.60	141.00
12/27/2025, 9:00:00 PM	140.00	141.80	140.00	140.60
12/28/2025, 9:00:00 PM	142.20	142.80	140.40	141.80
12/29/2025, 9:00:00 PM	140.80	142.80	138.40	139.40
1/4/2026, 9:00:00 PM	138.00	147.60	138.00	142.60
1/5/2026, 9:00:00 PM	142.00	147.60	141.80	144.20
1/7/2026, 9:00:00 PM	143.40	147.40	143.40	146.60
1/8/2026, 9:00:00 PM	143.60	147.40	143.60	145.60
1/11/2026, 9:00:00 PM	144.20	148.80	144.20	147.20
1/12/2026, 9:00:00 PM	147.80	150.00	147.00	148.80
1/13/2026, 9:00:00 PM	148.00	149.00	142.40	145.20
1/14/2026, 9:00:00 PM	142.80	154.80	142.60	149.80
1/15/2026, 9:00:00 PM	149.00	155.00	149.00	151.00
1/16/2026, 9:00:00 PM	150.00	151.80	150.00	151.40
1/17/2026, 9:00:00 PM	152.00	155.20	152.00	154.60
1/18/2026, 9:00:00 PM	155.80	158.00	150.00	151.00
1/19/2026, 9:00:00 PM	150.80	160.00	150.20	156.60
1/20/2026, 9:00:00 PM	158.80	164.80	152.00	154.20
1/21/2026, 9:00:00 PM	156.80	157.00	151.80	153.00
1/22/2026, 9:00:00 PM	152.20	168.40	152.20	158.80
1/23/2026, 9:00:00 PM	158.80	160.60	158.80	160.60
1/24/2026, 9:00:00 PM	159.60	162.00	159.40	160.80
1/25/2026, 9:00:00 PM	160.80	163.40	160.20	160.20
1/26/2026, 9:00:00 PM	160.20	163.20	159.80	161.40
1/27/2026, 9:00:00 PM	160.40	162.00	159.40	160.80
1/28/2026, 9:00:00 PM	160.00	162.40	152.40	157.60
1/29/2026, 9:00:00 PM	160.20	160.20	156.00	158.80
1/30/2026, 9:00:00 PM	159.00	159.00	159.00	159.00
1/31/2026, 9:00:00 PM	159.60	159.80	158.00	158.00
2/1/2026, 9:00:00 PM	157.40	157.80	154.60	157.40
2/2/2026, 9:00:00 PM	157.40	158.00	153.80	155.00
2/3/2026, 9:00:00 PM	155.40	157.80	153.20	154.00
2/4/2026, 9:00:00 PM	154.60	156.60	151.00	151.00
2/5/2026, 9:00:00 PM	154.80	154.80	150.00	150.40
2/6/2026, 9:00:00 PM	152.40	152.40	150.40	151.40
2/7/2026, 9:00:00 PM	151.40	152.60	151.40	152.60
2/8/2026, 9:00:00 PM	154.00	154.00	149.80	150.20
2/9/2026, 9:00:00 PM	150.00	152.00	149.20	150.40
2/10/2026, 9:00:00 PM	149.00	151.80	149.00	151.00
2/11/2026, 9:00:00 PM	154.80	160.00	147.20	148.20
2/12/2026, 9:00:00 PM	151.00	151.00	147.40	148.20
2/15/2026, 9:00:00 PM	150.00	151.40	145.40	146.00
2/16/2026, 9:00:00 PM	147.00	150.80	145.20	147.80
2/17/2026, 9:00:00 PM	147.20	148.40	146.60	147.80
2/18/2026, 9:00:00 PM	147.00	149.00	147.00	147.00
2/19/2026, 9:00:00 PM	146.80	148.80	146.40	147.20
2/20/2026, 9:00:00 PM	148.80	148.80	145.80	147.00
2/21/2026, 9:00:00 PM	147.00	147.40	147.00	147.40
2/22/2026, 9:00:00 PM	147.40	148.60	143.00	146.60
2/23/2026, 9:00:00 PM	147.20	148.40	146.80	147.40
2/24/2026, 9:00:00 PM	146.00	148.80	145.00	147.80
2/25/2026, 9:00:00 PM	146.20	147.80	145.80	146.80
2/26/2026, 9:00:00 PM	146.40	147.80	146.40	147.20
2/27/2026, 9:00:00 PM	146.80	147.40	142.80	144.60
2/28/2026, 9:00:00 PM	143.60	144.20	142.80	142.80
3/1/2026, 9:00:00 PM	142.40	142.40	138.00	139.20
3/2/2026, 9:00:00 PM	138.60	140.80	136.20	137.40
3/3/2026, 9:00:00 PM	136.80	142.60	136.80	139.80
3/4/2026, 9:00:00 PM	139.80	142.00	137.60	138.00
3/5/2026, 9:00:00 PM	138.00	140.00	135.00	136.00
3/8/2026, 9:00:00 PM	138.60	139.80	132.20	135.20
3/9/2026, 9:00:00 PM	134.60	137.80	134.60	137.40
3/10/2026, 9:00:00 PM	136.00	142.00	135.00	142.00
3/11/2026, 9:00:00 PM	136.20	142.80	136.20	141.80
3/12/2026, 9:00:00 PM	142.00	144.00	141.80	143.80
3/13/2026, 9:00:00 PM	144.00	148.20	144.00	148.20
3/14/2026, 9:00:00 PM	148.20	148.20	148.20	148.20
3/15/2026, 9:00:00 PM	154.00	157.40	148.40	154.40
3/16/2026, 9:00:00 PM	156.20	156.20	146.00	149.80
3/17/2026, 9:00:00 PM	149.60	149.60	146.20	148.40
3/18/2026, 9:00:00 PM	147.20	149.80	146.60	146.60
3/19/2026, 9:00:00 PM	146.60	146.60	143.40	144.80
3/22/2026, 9:00:00 PM	147.60	147.60	143.40	144.20
3/23/2026, 9:00:00 PM	145.20	146.60	142.40	143.20
3/24/2026, 9:00:00 PM	143.20	143.40	141.60	143.20
3/25/2026, 9:00:00 PM	141.40	144.60	141.40	144.60
3/26/2026, 9:00:00 PM	144.40	144.40	140.60	142.60
3/27/2026, 9:00:00 PM	143.40	143.40	141.20	143.20
3/28/2026, 9:00:00 PM	143.00	143.20	140.80	143.00
3/29/2026, 9:00:00 PM	140.80	143.80	140.80	143.00
3/30/2026, 9:00:00 PM	141.00	143.00	139.00	139.20
3/31/2026, 9:00:00 PM	141.00	141.00	137.20	139.20
4/1/2026, 9:00:00 PM	139.00	139.80	138.20	139.20
4/2/2026, 9:00:00 PM	138.00	140.00	137.80	140.00
4/3/2026, 9:00:00 PM	140.00	140.20	140.00	140.00
4/4/2026, 9:00:00 PM	141.20	141.20	141.20	141.20
4/5/2026, 9:00:00 PM	140.00	141.00	140.00	140.20
4/6/2026, 9:00:00 PM	140.20	141.40	140.00	140.00
4/7/2026, 9:00:00 PM	139.00	141.60	139.00	141.40
4/8/2026, 9:00:00 PM	140.20	140.60	137.00	137.20
4/9/2026, 9:00:00 PM	138.60	139.00	137.20	138.80
4/10/2026, 9:00:00 PM	137.20	142.00	136.40	142.00
4/11/2026, 9:00:00 PM	139.40	141.60	139.20	139.80
4/12/2026, 9:00:00 PM	141.40	141.40	138.00	138.20
4/13/2026, 9:00:00 PM	137.60	140.60	137.20	139.20
4/14/2026, 9:00:00 PM	138.20	140.00	137.00	137.00
4/15/2026, 9:00:00 PM	137.20	139.60	137.20	138.00
4/16/2026, 9:00:00 PM	138.20	141.20	135.00	141.20
4/17/2026, 9:00:00 PM	138.00	141.00	138.00	139.80
4/18/2026, 9:00:00 PM	137.80	139.20	137.00	137.60
4/19/2026, 9:00:00 PM	138.60	139.80	137.60	137.80
4/20/2026, 9:00:00 PM	137.80	140.40	136.00	139.00
4/21/2026, 9:00:00 PM	138.60	144.40	138.60	140.40
4/22/2026, 9:00:00 PM	141.00	142.00	139.20	139.80
4/23/2026, 9:00:00 PM	140.80	140.80	138.00	140.00
4/24/2026, 9:00:00 PM	138.60	140.00	138.00	138.00
4/25/2026, 9:00:00 PM	138.20	140.00	138.20	140.00
4/26/2026, 9:00:00 PM	137.40	138.60	137.40	137.60
4/27/2026, 9:00:00 PM	137.20	138.00	136.20	136.20
4/28/2026, 9:00:00 PM	136.00	137.20	129.60	133.00
4/29/2026, 9:00:00 PM	131.80	159.40	131.80	155.60
4/30/2026, 9:00:00 PM	157.80	157.80	151.80	154.00
5/1/2026, 9:00:00 PM	154.40	158.00	153.00	155.20
5/2/2026, 9:00:00 PM	153.00	155.20	152.20	154.00
5/3/2026, 9:00:00 PM	152.20	154.00	149.00	152.60
5/4/2026, 9:00:00 PM	152.60	158.00	151.60	155.00
5/5/2026, 9:00:00 PM	155.20	157.00	153.00	156.00
5/6/2026, 9:00:00 PM	154.00	156.80	150.00	153.60
5/7/2026, 9:00:00 PM	154.00	158.00	149.20	156.20
5/10/2026, 9:00:00 PM	157.20	163.00	156.00	158.20
5/11/2026, 9:00:00 PM	159.60	162.60	156.80	162.00
5/12/2026, 9:00:00 PM	162.40	166.20	160.80	164.40
5/13/2026, 9:00:00 PM	164.40	166.60	163.60	164.80
5/14/2026, 9:00:00 PM	166.40	166.60	164.80	164.80
5/15/2026, 9:00:00 PM	164.80	166.20	163.80	164.80
5/16/2026, 9:00:00 PM	166.00	166.40	163.60	165.40
5/17/2026, 9:00:00 PM	164.40	166.80	163.80	165.80
5/18/2026, 9:00:00 PM	166.20	168.00	163.40	167.40
5/19/2026, 9:00:00 PM	167.40	173.40	167.40	171.00
5/20/2026, 9:00:00 PM	172.60	173.00	154.20	163.80
5/21/2026, 9:00:00 PM	163.60	166.80	160.00	165.20
5/22/2026, 9:00:00 PM	165.20	166.80	163.20	165.80
5/23/2026, 9:00:00 PM	160.60	166.40	160.60	166.00
5/24/2026, 9:00:00 PM	166.00	170.20	162.40	165.20
5/25/2026, 9:00:00 PM	163.20	163.60	155.00	161.40
5/26/2026, 9:00:00 PM	159.40	159.40	153.20	155.40
5/27/2026, 9:00:00 PM	155.80	157.40	155.40	157.40
5/28/2026, 9:00:00 PM	158.40	158.40	152.00	153.60
5/29/2026, 9:00:00 PM	151.20	153.40	150.80	152.40
5/30/2026, 9:00:00 PM	153.00	154.20	151.80	153.80
5/31/2026, 9:00:00 PM	152.00	162.40	152.00	158.00
6/1/2026, 9:00:00 PM	159.40	162.00	157.40	161.80
6/2/2026, 9:00:00 PM	162.00	164.00	160.20	163.20
6/3/2026, 9:00:00 PM	163.20	165.00	162.40	162.40
6/4/2026, 9:00:00 PM	164.00	164.60	158.60	160.40
6/5/2026, 9:00:00 PM	162.60	162.80	158.20	159.80
6/6/2026, 9:00:00 PM	161.60	161.80	160.20	161.60
6/7/2026, 9:00:00 PM	162.00	163.60	152.80	155.00
6/8/2026, 9:00:00 PM	154.40	156.80	150.00	156.00
6/9/2026, 9:00:00 PM	155.80	158.40	154.00	157.60
6/10/2026, 9:00:00 PM	157.60	163.40	157.60	160.40
6/11/2026, 9:00:00 PM	161.20	161.60	160.40	161.00
6/12/2026, 9:00:00 PM	161.60	164.40	160.60	161.20
6/13/2026, 9:00:00 PM	162.60	164.20	161.20	163.60
6/14/2026, 9:00:00 PM	164.40	164.60	156.20	160.40
6/15/2026, 9:00:00 PM	160.40	164.00	157.20	157.20
6/16/2026, 9:00:00 PM	157.40	170.20	156.00	165.60
6/17/2026, 9:00:00 PM	150.60	160.00	144.80	147.20
6/18/2026, 9:00:00 PM	147.20	147.20	137.20	141.80
6/21/2026, 9:00:00 PM	140.20	142.40	128.60	129.40
6/22/2026, 9:00:00 PM	129.80	132.80	123.00	129.20
6/23/2026, 9:00:00 PM	131.40	131.80	123.20	125.00
6/24/2026, 9:00:00 PM	123.40	126.80	120.60	122.40
6/25/2026, 9:00:00 PM	120.40	120.40	111.40	119.80
6/26/2026, 9:00:00 PM	118.40	120.00	118.40	119.20
6/27/2026, 9:00:00 PM	120.00	120.00	120.00	120.00
6/28/2026, 9:00:00 PM	118.80	132.60	118.80	122.20
6/29/2026, 9:00:00 PM	123.80	128.40	122.40	125.00
6/30/2026, 9:00:00 PM	124.60	125.20	113.40	122.60
7/1/2026, 9:00:00 PM	123.00	132.60	115.00	119.00
7/2/2026, 9:00:00 PM	118.00	123.80	115.80	122.60
7/3/2026, 9:00:00 PM	123.80	123.80	119.20	119.20
7/4/2026, 9:00:00 PM	119.20	122.60	119.20	122.60
7/5/2026, 9:00:00 PM	122.60	122.80	116.00	117.00
7/6/2026, 9:00:00 PM	118.60	120.60	113.40	116.80
7/7/2026, 9:00:00 PM	120.40	120.40	114.60	116.80
7/8/2026, 9:00:00 PM	116.60	123.80	115.60	117.20
7/9/2026, 9:00:00 PM	115.40	118.80	115.40	117.40
7/10/2026, 9:00:00 PM	118.60	118.60	115.00	115.60
7/11/2026, 9:00:00 PM	115.40	116.00	115.40	116.00
7/12/2026, 9:00:00 PM	116.60	118.00	114.40	115.40
7/13/2026, 9:00:00 PM	116.00	119.00	114.20	116.20
7/14/2026, 9:00:00 PM	112.00	116.60	112.00	114.80
7/15/2026, 9:00:00 PM	115.60	115.60	100.80	105.40
7/16/2026, 9:00:00 PM	106.20	106.20	100.20	100.40
7/17/2026, 9:00:00 PM	101.60	103.20	100.40	101.00
7/18/2026, 9:00:00 PM	102.40	102.40	101.40	102.40
7/19/2026, 9:00:00 PM	102.20	106.40	100.20	106.00
7/20/2026, 9:00:00 PM	108.80	113.00	107.20	110.00
7/21/2026, 9:00:00 PM	111.00	112.40	109.20	111.00
7/22/2026, 9:00:00 PM	110.20	111.80	107.80	111.40
7/23/2026, 9:00:00 PM	110.40	114.20	108.60	113.60
7/24/2026, 9:00:00 PM	116.00	116.00	111.20	114.00
7/25/2026, 9:00:00 PM	114.00	114.00	113.20	113.20
7/26/2026, 9:00:00 PM	113.00	131.00	113.00	117.60
7/27/2026, 9:00:00 PM	118.40	121.80	118.00	120.80
7/28/2026, 9:00:00 PM	121.40	122.60	121.20	122.60
7/29/2026, 9:00:00 PM	123.00	125.00	120.20	121.20
7/30/2026, 9:00:00 PM	122.20	122.60	118.80	122.00
8/2/2026, 9:00:00 PM	122.00	128.40	119.80	124.00
8/3/2026, 9:00:00 PM	125.40	128.20	125.00	127.00
8/4/2026, 9:00:00 PM	126.00	128.60	125.60	128.00
8/5/2026, 9:00:00 PM	128.80	140.00	128.00	128.00
8/6/2026, 9:00:00 PM	128.60	136.00	122.00	123.80
8/7/2026, 9:00:00 PM	123.80	124.60	121.40	124.60
8/8/2026, 9:00:00 PM	123.40	125.80	123.40	125.80
8/9/2026, 9:00:00 PM	127.40	133.80	126.40	128.80
8/10/2026, 9:00:00 PM	128.20	134.60	127.60	128.80
8/11/2026, 9:00:00 PM	129.60	136.40	126.60	126.80
8/12/2026, 9:00:00 PM	127.40	133.80	124.20	124.20
8/13/2026, 9:00:00 PM	126.60	127.00	121.20	122.00
8/16/2026, 9:00:00 PM	122.20	123.80	118.20	121.40
8/17/2026, 9:00:00 PM	121.20	128.00	119.00	123.60
8/18/2026, 9:00:00 PM	124.40	127.60	122.80	125.60
8/19/2026, 9:00:00 PM	124.20	124.80	123.20	124.80
8/20/2026, 9:00:00 PM	125.00	125.20	122.40	124.20
8/21/2026, 9:00:00 PM	124.80	125.00	123.60	123.80
8/22/2026, 9:00:00 PM	124.20	124.20	124.20	124.20
8/23/2026, 9:00:00 PM	122.40	124.20	121.40	121.60
8/24/2026, 9:00:00 PM	121.00	123.60	119.40	122.20
8/25/2026, 9:00:00 PM	123.60	127.60	119.60	119.60
8/26/2026, 9:00:00 PM	119.60	125.00	117.00	120.20
8/27/2026, 9:00:00 PM	121.20	121.20	118.40	120.00
8/28/2026, 9:00:00 PM	120.60	120.60	119.20	119.40
8/29/2026, 9:00:00 PM	120.60	122.40	119.20	119.20
8/30/2026, 9:00:00 PM	119.60	121.00	118.60	120.20
8/31/2026, 9:00:00 PM	120.60	125.00	116.60	119.40
9/1/2026, 9:00:00 PM	119.00	119.60	116.80	118.40
9/2/2026, 9:00:00 PM	119.00	119.00	117.80	118.40
9/3/2026, 9:00:00 PM	119.80	119.80	116.80	117.40
9/4/2026, 9:00:00 PM	119.40	119.40	117.20	119.20
9/5/2026, 9:00:00 PM	119.20	119.80	117.60	118.60
9/6/2026, 9:00:00 PM	119.00	120.00	117.00	119.00
9/7/2026, 9:00:00 PM	118.80	120.00	117.00	117.60
9/8/2026, 9:00:00 PM	117.40	119.00	117.40	118.40
9/9/2026, 9:00:00 PM	117.00	120.00	116.60	119.60
9/10/2026, 9:00:00 PM	119.60	119.60	117.40	118.40
9/13/2026, 9:00:00 PM	118.60	118.80	117.00	117.80
9/14/2026, 9:00:00 PM	118.00	118.40	116.60	118.20
9/15/2026, 9:00:00 PM	118.60	118.60	117.20	117.40
9/16/2026, 9:00:00 PM	117.40	119.00	116.60	117.00
9/17/2026, 9:00:00 PM	117.00	119.60	116.00	118.20
9/18/2026, 9:00:00 PM	118.20	118.40	117.00	117.40
9/19/2026, 9:00:00 PM	118.20	118.40	118.20	118.40
9/20/2026, 9:00:00 PM	118.80	136.40	118.00	122.80
9/21/2026, 9:00:00 PM	124.20	124.60	119.20	121.20
9/22/2026, 9:00:00 PM	121.40	123.80	119.20	119.20
9/23/2026, 9:00:00 PM	120.40	122.60	119.20	120.80
9/24/2026, 9:00:00 PM	120.60	123.00	119.60	121.20
9/25/2026, 9:00:00 PM	121.80	122.00	121.80	122.00
9/26/2026, 9:00:00 PM	121.00	121.80	120.00	120.60
9/27/2026, 9:00:00 PM	121.20	126.20	120.60	120.60
9/28/2026, 9:00:00 PM	121.40	125.00	120.60	120.80
9/29/2026, 9:00:00 PM	120.60	127.20	119.40	122.20
9/30/2026, 9:00:00 PM	123.40	130.60	123.00	124.40
10/1/2026, 9:00:00 PM	124.20	131.00	122.40	122.80
10/2/2026, 9:00:00 PM	125.00	125.60	124.60	124.80
10/3/2026, 9:00:00 PM	126.20	126.20	124.00	124.00
10/4/2026, 9:00:00 PM	124.60	125.20	120.20	122.80
10/5/2026, 9:00:00 PM	122.20	122.60	120.60	122.40
10/6/2026, 9:00:00 PM	122.60	127.00	120.40	122.00
10/7/2026, 9:00:00 PM	122.00	122.40	120.20	120.40
10/8/2026, 9:00:00 PM	121.00	124.20	120.80	121.60
10/9/2026, 9:00:00 PM	121.00	123.00	120.40	120.60
10/10/2026, 9:00:00 PM	122.00	122.00	120.20	121.40
10/11/2026, 9:00:00 PM	121.60	123.00	120.60	123.00
10/12/2026, 9:00:00 PM	123.00	123.00	120.80	122.00
10/13/2026, 9:00:00 PM	122.20	123.00	121.80	123.00
10/14/2026, 9:00:00 PM	125.40	125.40	121.80	122.40
10/15/2026, 9:00:00 PM	122.40	123.40	119.80	123.00

Show data

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

Key stats

Source: BlackTerminal. Reporting period: —.

Open

122.40

High

123.40

Low

119.80

Volume (₽)

716.32K

EBITDA margin

—

Lot

ISIN

RU000A0DPG75

Prev. close

122.40

Volume (shares)

5.88K

Market microstructure

Loading data…

About the company

ТНС энерго Воронеж ПАО ап (VRSBP) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0DPG75.

ТНС энерго Воронеж ПАО ап

Key stats

Market microstructure

About the company

News on this security