TNS energo Voronezh Pref (VRSB_p)

VRSB_p
🏛️ Russische Föderation →
135.60
Letzte Aktualisierung: 2025-09-28
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-28 135.40 135.60 135.40 135.60 0.0M
2025-09-27 135.40 135.40 135.40 135.40 0.0M
2025-09-26 135.00 135.20 133.00 135.20 0.0M
2025-09-25 133.60 137.00 133.20 137.00 0.0M
2025-09-24 133.00 133.60 129.20 133.60 0.0M
2025-09-23 132.60 132.60 130.40 131.20 0.0M
2025-09-22 133.80 135.00 130.60 132.20 0.0M
2025-09-19 137.60 137.60 133.40 134.00 0.0M
2025-09-18 137.00 139.40 135.00 136.80 0.0M
2025-09-17 137.40 139.60 135.00 135.60 0.0M
2025-09-16 137.80 142.00 135.40 137.20 0.0M
2025-09-15 135.20 140.80 135.00 140.80 0.0M
2025-09-14 135.20 137.20 136.80 137.00 0.0M
2025-09-13 135.20 137.20 135.20 137.20 0.0M
2025-09-12 138.60 138.80 135.00 135.80 0.0M
2025-09-11 136.80 138.60 136.60 138.60 0.0M
2025-09-10 141.80 144.00 136.00 138.40 0.0M
2025-09-09 139.00 141.80 136.80 140.80 0.0M
2025-09-08 136.80 138.80 136.00 138.80 0.0M
2025-09-07 136.80 136.80 136.80 136.80 0.0M
2025-09-05 133.40 136.80 133.20 136.80 0.0M
2025-09-04 134.20 136.60 132.80 133.80 0.0M
2025-09-03 135.20 137.60 130.80 133.80 0.0M
2025-09-02 136.00 136.00 132.80 132.80 0.0M
2025-09-01 136.60 136.60 133.60 135.20 0.0M
2025-08-29 139.00 139.00 131.60 133.60 0.0M
2025-08-28 134.20 138.20 133.00 135.40 0.0M
2025-08-27 138.40 138.40 134.20 135.00 0.0M
2025-08-26 136.00 139.80 136.00 137.00 0.0M
2025-08-25 136.80 136.80 134.00 134.00 0.0M
2025-08-22 137.40 140.40 134.80 136.80 0.0M
2025-08-21 138.20 139.40 133.20 134.40 0.0M
2025-08-20 140.20 140.20 138.60 138.60 0.0M
2025-08-19 139.40 140.20 138.60 140.20 0.0M
2025-08-18 138.80 139.80 138.80 139.40 0.0M
2025-08-15 138.00 140.80 137.20 140.20 0.0M
2025-08-14 139.00 140.80 138.40 139.60 0.0M
2025-08-13 138.80 141.60 138.80 139.00 0.0M
2025-08-12 140.40 141.80 137.20 139.20 0.0M
2025-08-11 140.80 145.00 138.00 140.40 0.0M
2025-08-08 137.00 140.00 133.20 137.40 0.0M
2025-08-07 136.00 137.80 135.40 137.20 0.0M
2025-08-06 132.00 137.60 131.40 133.00 0.0M
2025-08-05 129.20 134.00 127.80 131.40 0.0M
2025-08-04 129.60 131.00 125.00 129.20 0.0M
2025-08-01 129.80 129.80 125.40 128.80 0.0M
2025-07-31 126.40 131.00 126.20 129.20 0.0M
2025-07-30 131.00 131.60 126.40 126.80 0.0M
2025-07-29 126.40 130.00 126.20 128.00 0.0M
2025-07-28 126.00 126.60 125.00 126.40 0.0M
2025-07-25 129.20 129.60 124.60 127.00 0.0M
2025-07-24 125.80 129.60 125.80 128.00 0.0M
2025-07-23 126.00 128.00 124.40 125.80 0.0M
2025-07-22 125.60 126.00 124.60 126.00 0.0M
2025-07-21 124.40 129.00 122.80 124.60 0.0M
2025-07-18 120.60 125.20 118.00 123.20 0.0M
2025-07-17 122.80 123.80 114.80 121.80 0.0M
2025-07-16 125.20 125.40 122.60 122.80 0.0M
2025-07-15 121.00 125.40 121.00 125.00 0.0M
2025-07-14 117.40 120.00 115.20 120.00 0.0M
2025-07-11 119.20 119.60 117.80 117.80 0.0M
2025-07-10 119.00 119.80 118.20 119.00 0.0M
2025-07-09 122.20 122.20 119.00 119.00 0.0M
2025-07-08 123.40 123.40 121.20 121.40 0.0M
2025-07-07 124.60 125.00 123.60 123.60 0.0M
2025-07-04 124.40 124.80 123.00 124.00 0.0M
2025-07-03 124.80 125.60 124.00 124.60 0.0M
2025-07-02 126.80 126.80 124.00 125.80 0.0M
2025-07-01 125.40 126.80 124.80 125.60 0.0M
2025-06-30 127.60 129.40 123.80 125.40 0.0M
2025-06-27 132.20 159.00 125.00 127.00 0.1M
2025-06-26 131.40 133.80 129.20 133.60 0.0M
2025-06-25 127.60 131.60 127.00 130.20 0.0M
2025-06-24 128.60 144.00 124.60 126.60 0.0M
2025-06-23 129.40 129.80 126.80 127.40 0.0M
2025-06-20 129.60 130.40 126.20 129.00 0.0M
2025-06-19 129.00 133.80 127.00 128.20 0.0M
2025-06-18 130.20 131.60 127.80 129.00 0.0M
2025-06-17 128.40 130.20 127.80 127.80 0.0M
2025-06-16 128.80 132.40 128.00 129.80 0.0M
2025-06-13 126.40 128.80 126.00 127.60 0.0M
2025-06-11 125.60 127.60 125.60 127.40 0.0M
2025-06-10 125.80 125.80 124.00 125.40 0.0M
2025-06-09 126.20 127.40 123.40 124.60 0.0M
2025-06-06 129.20 130.00 126.20 126.20 0.0M
2025-06-05 127.80 129.20 127.00 129.20 0.0M
2025-06-04 125.20 128.00 125.20 126.20 0.0M
2025-06-03 125.00 132.80 120.20 124.60 0.0M
2025-06-02 123.40 125.60 123.40 124.60 0.0M
2025-05-30 124.40 127.60 123.00 125.00 0.0M
2025-05-29 127.80 127.80 124.20 125.00 0.0M
2025-05-28 124.20 127.60 124.00 125.20 0.0M
2025-05-27 129.80 129.80 122.80 125.60 0.0M
2025-05-26 128.40 135.60 127.00 129.60 0.0M
2025-05-23 135.40 135.40 126.20 126.20 0.0M
2025-05-22 135.00 144.60 131.20 131.20 0.0M
2025-05-21 124.00 148.80 124.00 136.00 0.0M
2025-05-20 126.80 127.20 123.40 125.60 0.0M
2025-05-19 129.00 129.20 126.60 127.00 0.0M
2025-05-16 127.60 129.40 125.60 128.00 0.0M
2025-05-15 129.80 129.80 127.20 128.20 0.0M
2025-05-14 127.80 132.00 125.60 127.20 0.0M
2025-05-13 127.80 128.20 124.20 125.60 0.0M
2025-05-12 123.80 127.40 123.80 125.20 0.0M
2025-05-08 125.00 126.40 123.80 123.80 0.0M
2025-05-07 123.60 126.00 123.60 123.80 0.0M
2025-05-06 125.60 126.40 123.20 126.40 0.0M
2025-05-05 124.00 127.80 124.00 125.60 0.0M
2025-05-02 124.20 128.00 123.40 125.40 0.0M
2025-04-30 126.20 128.20 124.00 126.80 0.0M
2025-04-29 130.00 130.20 126.00 127.80 0.0M
2025-04-28 130.00 131.60 128.20 130.00 0.0M
2025-04-25 129.80 141.00 129.80 130.20 0.0M
2025-04-24 129.60 132.40 127.40 129.80 0.0M
2025-04-23 132.80 133.80 126.80 126.80 0.0M
2025-04-22 128.00 132.80 127.20 129.80 0.0M
2025-04-21 123.00 127.40 122.20 126.80 0.0M
2025-04-18 123.80 125.00 120.40 123.00 0.0M
2025-04-17 126.00 127.00 121.60 123.80 0.0M
2025-04-16 124.00 126.00 121.00 125.80 0.0M
2025-04-15 128.60 130.20 124.20 124.20 0.0M
2025-04-14 134.40 135.00 128.60 128.60 0.0M
2025-04-11 130.80 134.80 130.80 131.40 0.0M
2025-04-10 124.20 130.00 121.20 128.80 0.0M
2025-04-09 128.60 128.60 119.80 119.80 0.0M
2025-04-08 133.60 133.60 125.40 128.80 0.0M
2025-04-07 134.00 134.00 122.40 128.00 0.0M
2025-04-04 141.40 148.20 135.80 137.20 0.0M
2025-04-03 143.60 145.60 139.00 140.60 0.0M
2025-04-02 144.20 144.20 142.00 143.60 0.0M
2025-04-01 142.40 144.40 142.20 144.20 0.0M
2025-03-31 144.00 144.80 141.00 142.00 0.0M
2025-03-28 144.80 146.40 141.80 144.80 0.0M
2025-03-27 147.20 148.60 144.60 144.80 0.0M
2025-03-26 147.80 149.00 147.40 147.40 0.0M
2025-03-25 148.20 152.80 146.60 148.00 0.0M
2025-03-24 148.20 149.40 148.20 148.20 0.0M
2025-03-21 150.60 150.80 146.60 148.00 0.0M
2025-03-20 152.20 152.40 149.60 149.60 0.0M
2025-03-19 151.60 152.60 149.60 151.40 0.0M
2025-03-18 153.00 153.60 151.60 151.60 0.0M
2025-03-17 152.00 152.80 151.00 152.80 0.0M
2025-03-14 149.80 154.60 149.40 151.40 0.0M
2025-03-13 152.00 152.00 146.00 149.20 0.0M
2025-03-12 153.40 156.40 150.60 152.20 0.0M
2025-03-11 154.60 155.00 152.00 155.00 0.0M
2025-03-10 156.00 159.00 153.00 154.60 0.0M
2025-03-07 157.40 161.80 156.00 156.00 0.0M
2025-03-06 158.00 158.00 155.60 157.80 0.0M
2025-03-05 157.00 161.40 156.00 158.00 0.0M
2025-03-04 159.80 163.00 156.00 157.00 0.0M
2025-03-03 157.80 163.00 157.80 159.80 0.0M
2025-02-28 158.80 159.80 156.80 159.60 0.0M
2025-02-27 161.40 161.40 156.00 159.80 0.0M
2025-02-26 163.80 163.80 160.80 162.60 0.0M
2025-02-25 162.20 164.80 159.40 164.20 0.0M
2025-02-24 161.20 164.80 161.20 164.00 0.0M
2025-02-21 161.20 165.00 158.20 161.00 0.0M
2025-02-20 157.20 164.00 157.20 162.20 0.0M
2025-02-19 155.00 157.60 155.00 157.20 0.0M
2025-02-18 156.80 156.80 154.20 155.00 0.0M
2025-02-17 155.80 157.60 153.00 156.60 0.0M
2025-02-14 162.40 162.80 153.00 153.20 0.0M
2025-02-13 162.00 168.00 158.00 158.40 0.0M
2025-02-12 166.00 169.80 156.00 156.80 0.0M
2025-02-11 149.60 174.00 149.40 164.60 0.0M
2025-02-10 147.60 150.00 146.80 149.40 0.0M
2025-02-07 150.20 150.20 146.00 147.80 0.0M
2025-02-06 150.80 153.00 144.60 150.20 0.0M
2025-02-05 153.40 153.60 149.00 150.60 0.0M
2025-02-04 156.20 158.20 153.40 153.40 0.0M
2025-02-03 156.40 156.60 154.00 155.80 0.0M
2025-01-31 161.80 161.80 156.00 156.60 0.0M
2025-01-30 156.60 162.20 154.00 157.00 0.0M
2025-01-29 161.00 161.00 154.60 155.80 0.0M
2025-01-28 156.60 160.00 153.40 157.80 0.0M
2025-01-27 167.80 167.80 154.80 156.60 0.0M
2025-01-24 163.40 171.80 161.00 165.40 0.0M
2025-01-23 175.80 185.00 162.60 162.60 0.0M
2025-01-22 153.20 184.60 151.80 175.60 0.1M
2025-01-21 148.20 152.60 146.20 152.00 0.0M
2025-01-20 146.80 152.80 142.80 148.20 0.0M
2025-01-17 139.40 151.00 139.40 146.60 0.0M
2025-01-16 137.80 140.00 137.00 138.60 0.0M
2025-01-15 134.00 140.00 132.20 136.20 0.0M
2025-01-14 134.60 134.60 130.60 133.40 0.0M
2025-01-13 130.40 136.00 129.20 134.60 0.0M
2025-01-10 127.80 130.80 127.80 129.00 0.0M
2025-01-09 133.20 133.40 127.00 128.40 0.0M
2025-01-08 133.00 136.00 131.60 134.20 0.0M
2025-01-06 131.00 135.00 128.60 131.20 0.0M
2025-01-03 132.80 132.80 129.20 131.00 0.0M