Волгоградэнергосбыт
VGSB
14.45 ₽ -1.7% ↓История котировок VGSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-25 | 0.538 | 0.538 | 0.538 | 0.538 | 0.00% | 1 | 1,000 | 538 |
| 2014-12-24 | 0.537 | 0.538 | 0.538 | 0.537 | +12.55% | 3 | 4,000 | 2,151 |
| 2014-12-17 | 0.477 | 0.478 | 0.478 | 0.477 | +39.36% | 2 | 3,000 | 1,432 |
| 2014-12-16 | 0.345 | 0.343 | 0.345 | 0.343 | -7.80% | 4 | 10,000 | 3,434 |
| 2014-12-15 | 0.373 | 0.372 | 0.373 | 0.372 | -9.27% | 2 | 2,000 | 745 |
| 2014-12-08 | 0.41 | 0.41 | 0.41 | 0.41 | -25.05% | 1 | 1,000 | 410 |
| 2014-12-04 | 0.547 | 0.547 | 0.547 | 0.547 | +0.18% | 1 | 2,000 | 1,094 |
| 2014-11-27 | 0.544 | 0.546 | 0.547 | 0.5 | +9.20% | 5 | 10,000 | 5,183 |
| 2014-11-26 | 0.498 | 0.5 | 0.5 | 0.498 | +16.28% | 3 | 5,000 | 2,496 |
| 2014-11-25 | 0.449 | 0.43 | 0.452 | 0.43 | +9.14% | 7 | 9,000 | 4,028 |
| 2014-11-19 | 0.449 | 0.394 | 0.497 | 0.394 | +13.22% | 9 | 10,000 | 4,284 |
| 2014-11-18 | 0.348 | 0.348 | 0.348 | 0.348 | -17.14% | 1 | 1,000 | 348 |
| 2014-11-17 | 0.411 | 0.42 | 0.452 | 0.411 | +2.44% | 10 | 13,000 | 5,631 |
| 2014-11-11 | 0.424 | 0.41 | 0.429 | 0.399 | +20.23% | 8 | 15,000 | 6,260 |
| 2014-11-07 | 0.341 | 0.341 | 0.341 | 0.341 | -10.26% | 2 | 2,000 | 682 |
| 2014-11-05 | 0.379 | 0.38 | 0.382 | 0.379 | +8.26% | 4 | 4,000 | 1,521 |
| 2014-11-03 | 0.435 | 0.351 | 0.442 | 0.351 | -12.03% | 6 | 6,000 | 2,318 |
| 2014-10-30 | 0.394 | 0.399 | 0.399 | 0.394 | +14.00% | 2 | 2,000 | 793 |
| 2014-10-20 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 1 | 1,000 | 350 |
| 2014-10-16 | 0.35 | 0.35 | 0.35 | 0.35 | -12.28% | 1 | 1,000 | 350 |
| 2014-10-08 | 0.341 | 0.399 | 0.399 | 0.341 | -14.56% | 9 | 23,000 | 8,239 |
| 2014-10-03 | 0.473 | 0.467 | 0.473 | 0.467 | +33.43% | 2 | 2,000 | 940 |
| 2014-10-01 | 0.35 | 0.35 | 0.35 | 0.35 | -22.38% | 1 | 1,000 | 350 |
| 2014-09-16 | 0.3505 | 0.4509 | 0.4509 | 0.35 | +25.25% | 3 | 3,000 | 1,151 |
| 2014-09-12 | 0.376 | 0.36 | 0.376 | 0.36 | -4.26% | 2 | 6,000 | 2,240 |
| 2014-09-09 | 0.376 | 0.376 | 0.376 | 0.376 | 0.00% | 1 | 1,000 | 376 |
| 2014-09-08 | 0.3763 | 0.376 | 0.3763 | 0.376 | -0.19% | 2 | 6,000 | 2,256 |
| 2014-09-04 | 0.3768 | 0.3767 | 0.3768 | 0.3767 | 0.00% | 2 | 2,000 | 754 |
| 2014-09-01 | 0.3767 | 0.3767 | 0.3767 | 0.3767 | +0.03% | 4 | 7,000 | 2,637 |
| 2014-08-28 | 0.3773 | 0.3766 | 0.3773 | 0.3766 | -10.33% | 3 | 5,000 | 1,884 |
| 2014-08-14 | 0.4 | 0.42 | 0.42 | 0.3994 | +4.22% | 3 | 4,000 | 1,619 |
| 2014-08-06 | 0.403 | 0.403 | 0.403 | 0.403 | 0.00% | 1 | 1,000 | 403 |
| 2014-08-05 | 0.403 | 0.403 | 0.403 | 0.4029 | -0.10% | 5 | 43,000 | 17,329 |
| 2014-08-01 | 0.4034 | 0.4034 | 0.4034 | 0.4034 | +0.10% | 1 | 1,000 | 403 |
| 2014-07-31 | 0.4033 | 0.403 | 0.4033 | 0.403 | -19.29% | 2 | 7,000 | 2,821 |
| 2014-07-28 | 0.403 | 0.4993 | 0.4994 | 0.403 | +23.90% | 12 | 53,000 | 26,174 |
| 2014-07-24 | 0.417 | 0.403 | 0.417 | 0.403 | -25.60% | 6 | 9,000 | 3,682 |
| 2014-07-04 | 0.5417 | 0.5417 | 0.5417 | 0.5417 | -0.02% | 1 | 3,000 | 1,625 |
| 2014-07-03 | 0.5418 | 0.5418 | 0.5418 | 0.5418 | -0.04% | 2 | 6,000 | 3,251 |
| 2014-07-02 | 0.4499 | 0.542 | 0.542 | 0.4499 | +8.40% | 6 | 14,000 | 6,981 |
| 2014-07-01 | 0.45 | 0.5 | 0.5001 | 0.45 | +11.11% | 10 | 39,000 | 18,722 |
| 2014-06-30 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 2 | 5,000 | 2,250 |
| 2014-06-27 | 0.4291 | 0.45 | 0.45 | 0.4291 | +4.43% | 15 | 131,000 | 57,175 |
| 2014-06-23 | 0.4309 | 0.4309 | 0.4309 | 0.4309 | +7.73% | 1 | 1,000 | 431 |
| 2014-06-16 | 0.4001 | 0.4 | 0.4001 | 0.4 | -8.99% | 2 | 31,000 | 12,400 |
| 2014-06-11 | 0.4395 | 0.4395 | 0.4395 | 0.4395 | +13.19% | 2 | 3,000 | 1,319 |
| 2014-06-09 | 0.378 | 0.3883 | 0.3883 | 0.378 | 0.00% | 2 | 2,000 | 766 |