Волгоградэнергосбыт
VGSB
14.1 ₽ +2.92% ↑История котировок VGSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 14.4 | 14.1 | 15.1 | 13.8 | +2.92% | 61 | 106,000 | 1,551,550 |
| 2026-06-01 | 13.5 | 13.7 | 13.95 | 13.1 | 0.00% | 45 | 148,000 | 2,024,350 |
| 2026-05-29 | 13.55 | 13.7 | 15.45 | 12.85 | +3.01% | 202 | 414,000 | 5,812,700 |
| 2026-05-28 | 12.55 | 13.3 | 13.35 | 12.55 | -0.75% | 80 | 320,000 | 4,130,150 |
| 2026-05-27 | 13.15 | 13.4 | 13.4 | 13 | -1.47% | 20 | 34,000 | 448,150 |
| 2026-05-26 | 14.25 | 13.6 | 14.3 | 13.5 | -4.56% | 22 | 34,000 | 470,250 |
| 2026-05-25 | 15 | 14.25 | 15 | 14.2 | -4.04% | 29 | 39,000 | 570,150 |
| 2026-05-22 | 14.7 | 14.85 | 14.85 | 14.7 | +0.34% | 2 | 2,000 | 29,550 |
| 2026-05-21 | 14.85 | 14.8 | 15.15 | 14.5 | -1.66% | 29 | 45,000 | 667,550 |
| 2026-05-20 | 15.65 | 15.05 | 15.65 | 15.05 | -2.90% | 21 | 32,000 | 488,000 |
| 2026-05-19 | 15.05 | 15.5 | 16 | 15.05 | 0.00% | 49 | 145,000 | 2,240,750 |
| 2026-05-18 | 15.65 | 15.5 | 16 | 15.2 | 0.00% | 58 | 164,000 | 2,568,500 |
| 2026-05-15 | 16.1 | 15.5 | 16.1 | 15.05 | -4.02% | 62 | 143,000 | 2,217,250 |
| 2026-05-14 | 16.55 | 16.15 | 16.55 | 16.1 | -3.87% | 13 | 20,000 | 325,750 |
| 2026-05-13 | 17.45 | 16.8 | 17.45 | 16.7 | -1.47% | 16 | 21,000 | 356,750 |
| 2026-05-12 | 17.1 | 17.05 | 17.1 | 16.9 | 0.00% | 19 | 22,000 | 374,350 |
| 2026-05-11 | 17.05 | 17.05 | 17.4 | 16.65 | +3.33% | 22 | 46,000 | 780,400 |
| 2026-05-08 | 16.15 | 16.5 | 16.95 | 15.95 | +3.13% | 42 | 65,000 | 1,073,000 |
| 2026-05-07 | 16 | 16 | 16.1 | 15.65 | -0.62% | 29 | 45,000 | 714,250 |
| 2026-05-06 | 16.95 | 16.1 | 16.95 | 15.75 | -5.01% | 139 | 428,000 | 6,937,000 |
| 2026-05-05 | 17.15 | 16.95 | 18.1 | 15.5 | +2.73% | 167 | 379,000 | 6,490,550 |
| 2026-05-04 | 14.95 | 16.5 | 17.8 | 14.85 | +10.00% | 112 | 247,000 | 3,923,550 |
| 2026-04-30 | 15.1 | 15 | 15.45 | 14.95 | +1.01% | 15 | 48,000 | 725,100 |
| 2026-04-29 | 15.2 | 14.85 | 16.65 | 14.4 | +0.34% | 55 | 75,000 | 1,157,750 |
| 2026-04-28 | 15.3 | 14.8 | 15.3 | 14.8 | -3.27% | 15 | 27,000 | 404,100 |
| 2026-04-27 | 15.9 | 15.3 | 15.95 | 14.8 | -3.47% | 35 | 75,000 | 1,152,700 |
| 2026-04-24 | 15.95 | 15.85 | 16.2 | 15.65 | -1.25% | 12 | 17,000 | 268,750 |
| 2026-04-23 | 16.8 | 16.05 | 17.1 | 14.35 | -4.46% | 69 | 109,000 | 1,762,900 |
| 2026-04-22 | 16.25 | 16.8 | 17.45 | 16.25 | +4.35% | 78 | 137,000 | 2,295,450 |
| 2026-04-21 | 15 | 16.1 | 16.45 | 15 | +9.15% | 81 | 208,000 | 3,343,800 |
| 2026-04-20 | 14.45 | 14.75 | 14.9 | 14 | +2.08% | 39 | 104,000 | 1,526,500 |
| 2026-04-17 | 14.85 | 14.45 | 14.85 | 14.45 | -1.70% | 18 | 50,000 | 725,450 |
| 2026-04-16 | 14.7 | 14.7 | 14.85 | 14.7 | 0.00% | 5 | 6,000 | 88,350 |
| 2026-04-15 | 14.5 | 14.7 | 14.9 | 14.5 | +1.38% | 9 | 12,000 | 177,000 |
| 2026-04-14 | 14.75 | 14.5 | 14.8 | 14.5 | +0.35% | 5 | 10,000 | 147,500 |
| 2026-04-13 | 14.75 | 14.45 | 14.95 | 14.45 | -2.69% | 4 | 4,000 | 58,650 |
| 2026-04-10 | 14.8 | 14.85 | 14.85 | 14.8 | 0.00% | 2 | 5,000 | 74,200 |
| 2026-04-09 | 15 | 14.85 | 15.45 | 14.85 | -0.67% | 6 | 23,000 | 344,300 |
| 2026-04-08 | 15.2 | 14.95 | 15.3 | 14.15 | -1.64% | 41 | 72,000 | 1,061,100 |
| 2026-04-07 | 15.3 | 15.2 | 15.35 | 15.2 | -1.30% | 9 | 15,000 | 228,750 |
| 2026-04-06 | 15.2 | 15.4 | 15.45 | 15.2 | +0.98% | 10 | 26,000 | 398,750 |
| 2026-04-03 | 15.1 | 15.25 | 15.9 | 15.1 | +0.99% | 41 | 311,000 | 4,804,000 |
| 2026-04-02 | 15.5 | 15.1 | 15.7 | 15.1 | -1.95% | 18 | 32,000 | 492,900 |
| 2026-04-01 | 15.1 | 15.4 | 15.55 | 15.05 | +0.98% | 7 | 12,000 | 183,100 |
| 2026-03-31 | 14.85 | 15.25 | 15.7 | 13.8 | +4.10% | 44 | 92,000 | 1,347,750 |
| 2026-03-30 | 15.2 | 14.65 | 15.2 | 14.4 | -3.30% | 21 | 99,000 | 1,460,400 |
| 2026-03-27 | 15.8 | 15.15 | 15.8 | 14.9 | -2.88% | 22 | 53,000 | 806,800 |
| 2026-03-26 | 15.25 | 15.6 | 15.6 | 15 | +3.31% | 24 | 34,000 | 521,300 |
| 2026-03-25 | 14.8 | 15.1 | 15.25 | 14.7 | +2.37% | 16 | 85,000 | 1,269,900 |
| 2026-03-24 | 15 | 14.75 | 15.1 | 14.7 | -2.32% | 27 | 206,000 | 3,057,300 |
| 2026-03-23 | 15.15 | 15.1 | 15.15 | 14.75 | +0.67% | 10 | 32,000 | 476,850 |
| 2026-03-20 | 15.65 | 15 | 15.65 | 14.9 | -2.91% | 74 | 306,000 | 4,693,100 |
| 2026-03-19 | 15.65 | 15.45 | 15.65 | 15.3 | -0.64% | 13 | 17,000 | 262,000 |
| 2026-03-18 | 15.9 | 15.55 | 16.85 | 15.4 | -4.01% | 72 | 208,000 | 3,305,650 |
| 2026-03-17 | 15.9 | 16.2 | 16.2 | 15.45 | +1.89% | 71 | 323,000 | 5,082,600 |
| 2026-03-16 | 15.65 | 15.9 | 16 | 15.5 | +1.92% | 49 | 80,000 | 1,252,800 |
| 2026-03-13 | 15.6 | 15.6 | 16.05 | 15.45 | -0.64% | 32 | 56,000 | 878,300 |
| 2026-03-12 | 14.65 | 15.7 | 16.5 | 14.65 | +6.08% | 32 | 42,000 | 647,800 |
| 2026-03-11 | 14.9 | 14.8 | 14.9 | 14.75 | -0.34% | 10 | 13,000 | 192,400 |
| 2026-03-10 | 14.85 | 14.85 | 14.85 | 14.85 | -0.67% | 2 | 4,000 | 59,400 |
| 2026-03-09 | 15.35 | 14.95 | 15.8 | 14.9 | -3.55% | 19 | 35,000 | 528,350 |
| 2026-03-06 | 15.9 | 15.5 | 16 | 15.3 | -3.13% | 18 | 43,000 | 676,450 |
| 2026-03-05 | 16.4 | 16 | 16.5 | 16 | -0.93% | 21 | 50,000 | 810,050 |
| 2026-03-04 | 16.15 | 16.15 | 16.25 | 16.05 | -0.92% | 10 | 13,000 | 209,350 |
| 2026-03-03 | 15.5 | 16.3 | 16.55 | 14.75 | +0.31% | 32 | 140,000 | 2,264,850 |
| 2026-03-02 | 16.65 | 16.25 | 16.65 | 16.25 | -2.69% | 26 | 65,000 | 1,068,450 |
| 2026-02-27 | 16.7 | 16.7 | 17 | 16.55 | 0.00% | 14 | 27,000 | 454,650 |
| 2026-02-26 | 16.85 | 16.7 | 17 | 16.65 | +0.30% | 15 | 20,000 | 337,050 |
| 2026-02-25 | 16.7 | 16.65 | 16.85 | 16.3 | +0.30% | 36 | 105,000 | 1,746,150 |
| 2026-02-24 | 16.85 | 16.6 | 16.9 | 16.5 | -0.60% | 20 | 84,000 | 1,410,150 |
| 2026-02-20 | 16.85 | 16.7 | 16.95 | 16.7 | -0.30% | 6 | 6,000 | 101,250 |
| 2026-02-19 | 16.85 | 16.75 | 17.4 | 16.65 | +1.52% | 33 | 60,000 | 1,018,450 |
| 2026-02-18 | 16.7 | 16.5 | 16.75 | 16.5 | +0.61% | 15 | 26,000 | 431,650 |
| 2026-02-17 | 17.1 | 16.4 | 17.2 | 15.85 | -3.24% | 45 | 121,000 | 1,985,550 |
| 2026-02-16 | 16.9 | 16.95 | 18 | 16.75 | +0.89% | 38 | 60,000 | 1,031,750 |
| 2026-02-13 | 16.6 | 16.8 | 16.8 | 16.45 | +1.82% | 19 | 50,000 | 831,400 |
| 2026-02-12 | 16.8 | 16.5 | 16.8 | 16.4 | -1.79% | 18 | 38,000 | 629,550 |
| 2026-02-11 | 16.6 | 16.8 | 17.05 | 15.95 | +1.20% | 52 | 116,000 | 1,905,400 |
| 2026-02-10 | 17.35 | 16.6 | 17.85 | 16.6 | -2.92% | 47 | 94,000 | 1,597,400 |
| 2026-02-09 | 17.55 | 17.1 | 18.3 | 16.85 | -0.58% | 71 | 147,000 | 2,575,650 |
| 2026-02-06 | 17 | 17.2 | 18.1 | 16.9 | +1.18% | 101 | 202,000 | 3,495,850 |
| 2026-02-05 | 17.95 | 17 | 18.9 | 16.85 | -3.68% | 214 | 601,000 | 10,895,550 |
| 2026-02-04 | 16.95 | 17.65 | 18.5 | 16.65 | +4.44% | 178 | 512,000 | 9,019,750 |
| 2026-02-03 | 16.6 | 16.9 | 17.4 | 16.45 | +1.81% | 120 | 181,000 | 3,081,450 |
| 2026-02-02 | 16.3 | 16.6 | 16.6 | 16.3 | +1.84% | 13 | 20,000 | 329,250 |
| 2026-01-30 | 16.3 | 16.3 | 16.65 | 16.25 | -1.51% | 12 | 15,000 | 246,050 |
| 2026-01-29 | 17.15 | 16.55 | 17.2 | 16 | -3.22% | 53 | 215,000 | 3,556,700 |
| 2026-01-28 | 16.9 | 17.1 | 17.65 | 16.85 | +1.18% | 81 | 136,000 | 2,332,650 |
| 2026-01-27 | 16.55 | 16.9 | 16.9 | 15.8 | +3.05% | 78 | 169,000 | 2,817,300 |
| 2026-01-26 | 15.6 | 16.4 | 16.6 | 15.6 | +5.13% | 38 | 67,000 | 1,086,150 |
| 2026-01-23 | 15.85 | 15.6 | 15.85 | 15.6 | -2.19% | 19 | 27,000 | 424,750 |
| 2026-01-22 | 16.05 | 15.95 | 16.1 | 15.75 | -0.93% | 13 | 27,000 | 430,050 |
| 2026-01-21 | 16.1 | 16.1 | 16.1 | 16 | -0.62% | 10 | 23,000 | 368,950 |
| 2026-01-20 | 16.25 | 16.2 | 16.6 | 16.1 | +0.93% | 28 | 48,000 | 785,700 |
| 2026-01-19 | 16.1 | 16.05 | 16.3 | 16.05 | -0.31% | 22 | 44,000 | 708,650 |
| 2026-01-16 | 15.4 | 16.1 | 16.45 | 15.4 | +2.22% | 41 | 132,000 | 2,114,550 |
| 2026-01-15 | 15.45 | 15.75 | 15.95 | 15.15 | +3.96% | 32 | 139,000 | 2,159,900 |
| 2026-01-14 | 15.3 | 15.15 | 16.1 | 14.7 | -2.26% | 61 | 153,000 | 2,332,100 |
| 2026-01-13 | 15.95 | 15.5 | 15.95 | 15 | -3.13% | 29 | 40,000 | 614,850 |
| 2026-01-12 | 15.9 | 16 | 16.95 | 14.95 | -0.93% | 117 | 256,000 | 3,961,050 |
| 2026-01-09 | 15.5 | 16.15 | 16.8 | 15.4 | +4.87% | 154 | 299,000 | 4,751,700 |
| 2026-01-08 | 14.1 | 15.4 | 15.5 | 14 | +7.69% | 104 | 297,000 | 4,444,900 |
| 2026-01-06 | 13.85 | 14.3 | 14.3 | 13.6 | +3.25% | 39 | 143,000 | 1,987,350 |
| 2026-01-05 | 13.75 | 13.85 | 13.85 | 13.35 | 0.00% | 19 | 51,000 | 700,300 |