TNS energo Voronezh (MOEX:VRSB)
Russia · Delayed Price · Currency is RUB 166.00
+1.00 (0.61%)
At close: Jul 8, 2022
TNS energo Voronezh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 170.40 | 173.00 | 163.00 | 166.00 | 151.31 | 0.61% | 24,990 |
| Jul 7, 2022 | 165.80 | 167.00 | 163.40 | 165.00 | 150.40 | 0.36% | 8,700 |
| Jul 6, 2022 | 164.40 | 166.80 | 164.40 | 164.40 | 149.85 | 0.86% | 9,910 |
| Jul 5, 2022 | 163.40 | 166.20 | 162.20 | 163.00 | 148.57 | -0.61% | 10,390 |
| Jul 4, 2022 | 164.00 | 166.20 | 162.20 | 164.00 | 149.48 | 0.74% | 9,120 |
| Jul 1, 2022 | 164.20 | 165.60 | 162.00 | 162.80 | 148.39 | 0.62% | 10,830 |
| Jun 30, 2022 | 164.00 | 167.60 | 156.60 | 161.80 | 147.48 | -2.06% | 12,630 |
| Jun 29, 2022 | 161.80 | 169.00 | 161.60 | 165.20 | 150.58 | 1.35% | 16,570 |
| Jun 28, 2022 | 161.00 | 163.00 | 160.00 | 163.00 | 148.57 | 0.49% | 5,890 |
| Jun 27, 2022 | 166.00 | 166.00 | 161.00 | 162.20 | 147.84 | -0.37% | 5,150 |
| Jun 24, 2022 | 160.20 | 163.80 | 160.20 | 162.80 | 148.39 | 0.25% | 1,850 |
| Jun 23, 2022 | 161.80 | 173.00 | 160.00 | 162.40 | 148.03 | 1.63% | 38,440 |
| Jun 22, 2022 | 161.00 | 164.00 | 159.80 | 159.80 | 145.66 | -0.75% | 3,250 |
| Jun 21, 2022 | 162.00 | 162.40 | 160.60 | 161.00 | 146.75 | -0.62% | 4,060 |
| Jun 20, 2022 | 160.40 | 164.20 | 156.40 | 162.00 | 147.66 | 1.25% | 5,100 |
| Jun 17, 2022 | 160.80 | 165.60 | 159.00 | 160.00 | 145.84 | - | 12,040 |
| Jun 16, 2022 | 160.00 | 161.20 | 154.20 | 160.00 | 145.84 | 0.38% | 7,590 |
| Jun 15, 2022 | 158.40 | 160.60 | 157.40 | 159.40 | 145.29 | -1.12% | 8,430 |
| Jun 14, 2022 | 165.60 | 165.60 | 157.80 | 161.20 | 146.93 | -1.59% | 7,420 |
| Jun 10, 2022 | 163.80 | 165.40 | 163.00 | 163.80 | 149.30 | -0.61% | 2,630 |
| Jun 9, 2022 | 166.80 | 166.80 | 163.00 | 164.80 | 150.21 | -0.24% | 4,940 |
| Jun 8, 2022 | 167.20 | 168.80 | 165.00 | 165.20 | 150.58 | -0.24% | 8,160 |
| Jun 7, 2022 | 169.40 | 169.40 | 165.00 | 165.60 | 150.94 | -0.96% | 9,460 |
| Jun 6, 2022 | 168.40 | 170.40 | 166.40 | 167.20 | 152.40 | 0.48% | 9,700 |
| Jun 3, 2022 | 171.00 | 171.00 | 165.40 | 166.40 | 151.67 | -0.72% | 7,750 |
| Jun 2, 2022 | 168.60 | 179.00 | 166.60 | 167.60 | 152.77 | 0.48% | 51,110 |
| Jun 1, 2022 | 164.80 | 185.20 | 164.80 | 166.80 | 152.04 | 1.71% | 81,150 |
| May 31, 2022 | 167.40 | 167.40 | 162.00 | 164.00 | 149.48 | -0.85% | 8,600 |
| May 30, 2022 | 168.80 | 168.80 | 165.20 | 165.40 | 150.76 | 0.24% | 10,890 |
| May 27, 2022 | 166.00 | 170.80 | 165.00 | 165.00 | 150.40 | -0.96% | 11,380 |
| May 26, 2022 | 164.00 | 173.00 | 164.00 | 166.60 | 151.85 | 1.22% | 18,500 |
| May 25, 2022 | 173.60 | 184.80 | 163.00 | 164.60 | 150.03 | -6.05% | 48,090 |
| May 24, 2022 | 182.00 | 200.40 | 173.40 | 175.20 | 159.69 | -2.45% | 173,510 |
| May 23, 2022 | 165.40 | 196.00 | 165.20 | 179.60 | 163.70 | 9.51% | 281,180 |
| May 20, 2022 | 163.80 | 171.60 | 163.00 | 164.00 | 149.48 | 0.12% | 13,840 |
| May 19, 2022 | 163.20 | 172.00 | 161.00 | 163.80 | 149.30 | 0.12% | 33,000 |
| May 18, 2022 | 156.60 | 166.60 | 156.60 | 163.60 | 149.12 | -0.61% | 7,700 |
| May 17, 2022 | 165.60 | 165.60 | 163.20 | 164.60 | 150.03 | 0.37% | 9,360 |
| May 16, 2022 | 164.80 | 165.80 | 162.20 | 164.00 | 149.48 | 0.74% | 1,910 |
| May 13, 2022 | 166.00 | 169.20 | 162.00 | 162.80 | 148.39 | -0.97% | 3,490 |
| May 12, 2022 | 165.60 | 170.40 | 162.40 | 164.40 | 149.85 | -2.14% | 6,570 |
| May 11, 2022 | 172.20 | 172.20 | 162.20 | 168.00 | 153.13 | - | 5,490 |
| May 6, 2022 | 169.80 | 171.40 | 168.00 | 168.00 | 153.13 | -1.98% | 2,480 |
| May 5, 2022 | 170.40 | 174.40 | 166.60 | 171.40 | 156.23 | 0.82% | 7,610 |
| May 4, 2022 | 170.80 | 174.40 | 168.00 | 170.00 | 154.95 | 0.95% | 10,300 |
| Apr 29, 2022 | 168.40 | 188.00 | 167.00 | 168.40 | 153.50 | -1.06% | 66,360 |
| Apr 28, 2022 | 169.00 | 175.00 | 168.00 | 170.20 | 155.14 | 0.12% | 12,130 |
| Apr 27, 2022 | 170.00 | 173.40 | 165.40 | 170.00 | 154.95 | -0.82% | 5,610 |
| Apr 26, 2022 | 170.80 | 172.40 | 165.00 | 171.40 | 156.23 | 0.23% | 4,220 |
| Apr 25, 2022 | 171.00 | 177.00 | 169.40 | 171.00 | 155.87 | -0.58% | 3,760 |