Волгоградэнергосбыт
VGSB
14.45 ₽ -1.7% ↓История котировок VGSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 1.035 | 1.035 | 1.035 | 1.035 | -0.96% | 1 | 1,000 | 1,035 |
| 2015-12-28 | 0.905 | 1.045 | 1.045 | 0.905 | +3.47% | 2 | 2,000 | 1,950 |
| 2015-12-25 | 0.91 | 1.01 | 1.01 | 0.8 | -2.42% | 8 | 12,000 | 11,085 |
| 2015-12-24 | 1.035 | 1.035 | 1.035 | 1.035 | +1.97% | 1 | 1,000 | 1,035 |
| 2015-12-18 | 1.015 | 1.015 | 1.015 | 1.015 | -1.46% | 1 | 1,000 | 1,015 |
| 2015-12-16 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 1 | 1,000 | 1,030 |
| 2015-12-15 | 1.03 | 1.03 | 1.03 | 1.03 | +10.16% | 1 | 1,000 | 1,030 |
| 2015-12-14 | 0.95 | 0.935 | 0.95 | 0.935 | -13.82% | 11 | 18,000 | 16,950 |
| 2015-12-11 | 1.015 | 1.085 | 1.085 | 0.965 | -1.36% | 6 | 6,000 | 6,115 |
| 2015-12-08 | 1.09 | 1.1 | 1.13 | 1.09 | +10.00% | 5 | 7,000 | 7,730 |
| 2015-12-07 | 1.06 | 1 | 1.06 | 0.995 | -4.76% | 6 | 18,000 | 18,070 |
| 2015-12-01 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | 1 | 1,000 | 1,050 |
| 2015-11-27 | 1.09 | 1.09 | 1.09 | 1.09 | +0.46% | 2 | 2,000 | 2,180 |
| 2015-11-26 | 1.035 | 1.085 | 1.085 | 0.995 | +3.33% | 8 | 9,000 | 9,395 |
| 2015-11-25 | 1.035 | 1.05 | 1.05 | 1.035 | -5.83% | 4 | 4,000 | 4,160 |
| 2015-11-24 | 0.915 | 1.115 | 1.115 | 0.91 | +8.25% | 5 | 7,000 | 6,855 |
| 2015-11-23 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | 6 | 6,000 | 6,180 |
| 2015-11-20 | 0.98 | 1.045 | 1.045 | 0.98 | -4.57% | 6 | 6,000 | 6,050 |
| 2015-11-19 | 1.095 | 1.095 | 1.095 | 1.095 | -3.10% | 1 | 1,000 | 1,095 |
| 2015-11-18 | 1.13 | 1.13 | 1.13 | 1.13 | +7.62% | 1 | 2,000 | 2,260 |
| 2015-11-17 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 1 | 2,000 | 2,100 |
| 2015-11-12 | 1.16 | 1.05 | 1.16 | 1.05 | -4.11% | 6 | 8,000 | 8,910 |
| 2015-11-10 | 0.915 | 1.095 | 1.16 | 0.915 | -7.20% | 11 | 50,000 | 54,450 |
| 2015-11-09 | 1.125 | 1.18 | 1.18 | 1.05 | +10.28% | 10 | 40,000 | 45,075 |
| 2015-11-06 | 1.175 | 1.07 | 1.175 | 0.905 | -8.15% | 19 | 43,000 | 44,500 |
| 2015-11-05 | 1.165 | 1.165 | 1.165 | 1.165 | +8.37% | 1 | 1,000 | 1,165 |
| 2015-11-03 | 1.045 | 1.075 | 1.16 | 1.045 | -7.73% | 11 | 21,000 | 22,685 |
| 2015-11-02 | 1.13 | 1.165 | 1.165 | 1.13 | +5.53% | 2 | 3,000 | 3,460 |
| 2015-10-30 | 1.114 | 1.104 | 1.157 | 1.007 | -1.08% | 34 | 116,000 | 125,178 |
| 2015-10-29 | 1.102 | 1.116 | 1.175 | 1.017 | +0.18% | 26 | 85,000 | 93,511 |
| 2015-10-28 | 1.044 | 1.114 | 1.114 | 1.044 | +3.82% | 3 | 8,000 | 8,524 |
| 2015-10-27 | 1.003 | 1.073 | 1.184 | 1.003 | -2.10% | 8 | 18,000 | 19,942 |
| 2015-10-26 | 1.101 | 1.096 | 1.102 | 1.096 | -1.70% | 5 | 8,000 | 8,797 |
| 2015-10-23 | 1.02 | 1.115 | 1.15 | 1.02 | -0.98% | 18 | 34,000 | 37,390 |
| 2015-10-22 | 1.186 | 1.126 | 1.186 | 1.101 | -1.66% | 7 | 11,000 | 12,325 |
| 2015-10-21 | 1.117 | 1.145 | 1.145 | 1.088 | -0.09% | 7 | 12,000 | 13,288 |
| 2015-10-20 | 1.18 | 1.146 | 1.18 | 1.1 | +4.09% | 6 | 7,000 | 7,899 |
| 2015-10-19 | 1.008 | 1.101 | 1.19 | 0.954 | -6.38% | 33 | 64,000 | 70,114 |
| 2015-10-16 | 0.986 | 1.176 | 1.176 | 0.9 | +6.91% | 8 | 13,000 | 12,564 |
| 2015-10-15 | 1.013 | 1.1 | 1.176 | 1.004 | -5.66% | 6 | 6,000 | 6,304 |
| 2015-10-14 | 0.996 | 1.166 | 1.166 | 0.996 | -1.93% | 2 | 2,000 | 2,162 |
| 2015-10-13 | 1.22 | 1.189 | 1.23 | 1.06 | -2.70% | 12 | 23,000 | 26,463 |
| 2015-10-12 | 1.113 | 1.222 | 1.254 | 1.018 | +10.09% | 17 | 22,000 | 24,909 |
| 2015-10-09 | 1.24 | 1.11 | 1.275 | 0.98 | -13.82% | 34 | 51,000 | 56,773 |
| 2015-10-08 | 1.201 | 1.288 | 1.288 | 1.201 | -0.85% | 3 | 5,000 | 6,350 |
| 2015-10-07 | 1.342 | 1.299 | 1.342 | 1.201 | +9.16% | 8 | 13,000 | 16,182 |
| 2015-10-06 | 1.296 | 1.19 | 1.296 | 1.19 | -7.89% | 2 | 3,000 | 3,676 |
| 2015-10-05 | 1.212 | 1.292 | 1.292 | 1.21 | -2.86% | 4 | 6,000 | 7,428 |
| 2015-10-02 | 1.178 | 1.33 | 1.331 | 1.055 | +4.48% | 9 | 9,000 | 10,815 |
| 2015-09-30 | 1.366 | 1.273 | 1.367 | 1.2 | +0.16% | 9 | 16,000 | 20,949 |
| 2015-09-29 | 1.27 | 1.271 | 1.271 | 1.27 | -7.29% | 2 | 5,000 | 6,354 |
| 2015-09-25 | 1.372 | 1.371 | 1.372 | 1.145 | +5.87% | 3 | 10,000 | 11,903 |
| 2015-09-24 | 0.985 | 1.295 | 1.3 | 0.985 | +9.01% | 15 | 38,000 | 42,892 |
| 2015-09-23 | 1.174 | 1.188 | 1.19 | 1.086 | -11.34% | 11 | 38,000 | 43,633 |
| 2015-09-22 | 1.471 | 1.34 | 1.476 | 1.17 | -20.76% | 34 | 62,000 | 82,617 |
| 2015-09-21 | 1.749 | 1.691 | 1.97 | 1.371 | +1.56% | 14 | 19,000 | 29,962 |
| 2015-09-18 | 1.7 | 1.665 | 1.7 | 1.351 | +14.43% | 15 | 44,000 | 63,369 |
| 2015-09-17 | 1.594 | 1.455 | 1.87 | 1.455 | -11.76% | 7 | 8,000 | 13,168 |
| 2015-09-16 | 1.68 | 1.649 | 1.685 | 1.422 | -1.38% | 9 | 27,000 | 43,018 |
| 2015-09-15 | 1.498 | 1.672 | 1.97 | 1.498 | +11.62% | 51 | 154,000 | 249,970 |
| 2015-09-14 | 1.498 | 1.498 | 1.498 | 1.491 | +0.54% | 17 | 36,000 | 53,808 |
| 2015-09-11 | 1.45 | 1.49 | 1.5 | 1.326 | +2.76% | 21 | 48,000 | 71,469 |
| 2015-09-10 | 1.45 | 1.45 | 1.45 | 1.45 | +3.65% | 2 | 2,000 | 2,900 |
| 2015-09-09 | 1.498 | 1.399 | 1.499 | 1.225 | -3.45% | 21 | 40,000 | 57,577 |
| 2015-09-08 | 1.499 | 1.449 | 1.538 | 1.305 | +3.50% | 10 | 20,000 | 29,451 |
| 2015-09-07 | 1.3 | 1.4 | 1.577 | 1.3 | +14.75% | 48 | 176,000 | 261,380 |
| 2015-09-04 | 0.965 | 1.22 | 1.257 | 0.901 | +35.71% | 23 | 58,000 | 63,975 |
| 2015-09-03 | 0.867 | 0.899 | 0.899 | 0.867 | +10.99% | 4 | 6,000 | 5,250 |
| 2015-09-02 | 0.776 | 0.81 | 0.81 | 0.776 | +4.11% | 6 | 12,000 | 9,403 |
| 2015-08-28 | 0.75 | 0.778 | 0.778 | 0.75 | +0.13% | 2 | 3,000 | 2,278 |
| 2015-08-27 | 0.707 | 0.777 | 0.794 | 0.707 | -2.26% | 10 | 13,000 | 9,688 |
| 2015-08-26 | 0.736 | 0.795 | 0.795 | 0.733 | +7.43% | 4 | 10,000 | 7,456 |
| 2015-08-24 | 0.822 | 0.74 | 0.822 | 0.739 | -1.33% | 5 | 8,000 | 6,247 |
| 2015-08-21 | 0.75 | 0.75 | 0.75 | 0.75 | -3.23% | 1 | 4,000 | 3,000 |
| 2015-08-20 | 0.775 | 0.775 | 0.775 | 0.775 | -3.49% | 1 | 1,000 | 775 |
| 2015-08-19 | 0.802 | 0.803 | 0.805 | 0.802 | +6.50% | 5 | 15,000 | 12,067 |
| 2015-08-18 | 0.962 | 0.754 | 0.962 | 0.753 | -4.56% | 4 | 7,000 | 6,317 |
| 2015-08-14 | 0.792 | 0.79 | 0.792 | 0.79 | -1.37% | 3 | 10,000 | 7,903 |
| 2015-08-13 | 0.802 | 0.801 | 1 | 0.8 | +1.14% | 14 | 39,000 | 35,630 |
| 2015-08-12 | 0.821 | 0.792 | 1 | 0.778 | -8.01% | 26 | 71,000 | 65,114 |
| 2015-08-11 | 0.839 | 0.861 | 0.861 | 0.839 | +7.62% | 3 | 3,000 | 2,560 |
| 2015-08-10 | 0.8 | 0.8 | 0.8 | 0.8 | +1.27% | 4 | 6,000 | 4,800 |
| 2015-08-07 | 0.8 | 0.79 | 0.8 | 0.79 | 0.00% | 4 | 20,000 | 15,905 |
| 2015-08-06 | 0.782 | 0.79 | 0.8 | 0.782 | +1.67% | 4 | 25,000 | 19,914 |
| 2015-08-05 | 0.812 | 0.777 | 0.812 | 0.777 | +3.05% | 4 | 5,000 | 3,969 |
| 2015-08-04 | 0.681 | 0.754 | 0.766 | 0.681 | +13.21% | 11 | 37,000 | 27,411 |
| 2015-08-03 | 0.73 | 0.666 | 0.73 | 0.665 | -2.06% | 3 | 6,000 | 4,251 |
| 2015-07-28 | 0.688 | 0.68 | 0.717 | 0.68 | +7.94% | 15 | 31,000 | 21,781 |
| 2015-07-23 | 0.63 | 0.63 | 0.63 | 0.63 | -5.41% | 1 | 1,000 | 630 |
| 2015-07-22 | 0.637 | 0.666 | 0.681 | 0.621 | +5.21% | 11 | 12,000 | 7,806 |
| 2015-07-21 | 0.591 | 0.633 | 0.633 | 0.591 | -0.16% | 2 | 2,000 | 1,224 |
| 2015-07-20 | 0.6 | 0.634 | 0.635 | 0.6 | +16.12% | 3 | 3,000 | 1,869 |
| 2015-07-16 | 0.546 | 0.546 | 0.546 | 0.546 | -7.46% | 1 | 1,000 | 546 |
| 2015-07-15 | 0.615 | 0.59 | 0.615 | 0.59 | +5.17% | 3 | 19,000 | 11,410 |
| 2015-07-14 | 0.561 | 0.561 | 0.561 | 0.561 | -7.88% | 1 | 1,000 | 561 |
| 2015-07-10 | 0.608 | 0.609 | 0.609 | 0.608 | +10.73% | 3 | 10,000 | 6,088 |
| 2015-07-09 | 0.51 | 0.55 | 0.55 | 0.51 | +9.34% | 4 | 7,000 | 3,676 |
| 2015-07-08 | 0.503 | 0.503 | 0.503 | 0.503 | -10.34% | 1 | 2,000 | 1,006 |
| 2015-07-07 | 0.504 | 0.561 | 0.561 | 0.504 | -5.24% | 2 | 2,000 | 1,065 |
| 2015-07-02 | 0.51 | 0.592 | 0.592 | 0.51 | 0.00% | 12 | 48,000 | 28,111 |
| 2015-06-25 | 0.589 | 0.592 | 0.592 | 0.589 | 0.00% | 3 | 4,000 | 2,363 |
| 2015-06-24 | 0.499 | 0.592 | 0.592 | 0.492 | +13.85% | 5 | 6,000 | 3,259 |
| 2015-06-18 | 0.521 | 0.52 | 0.521 | 0.52 | 0.00% | 3 | 10,000 | 5,201 |
| 2015-06-17 | 0.52 | 0.52 | 0.52 | 0.52 | -0.19% | 1 | 2,000 | 1,040 |
| 2015-06-16 | 0.521 | 0.521 | 0.521 | 0.521 | 0.00% | 1 | 1,000 | 521 |
| 2015-06-10 | 0.527 | 0.521 | 0.527 | 0.521 | -14.87% | 2 | 3,000 | 1,569 |
| 2015-06-09 | 0.525 | 0.612 | 0.612 | 0.52 | +17.24% | 5 | 10,000 | 5,484 |
| 2015-06-08 | 0.525 | 0.522 | 0.525 | 0.522 | -0.57% | 2 | 3,000 | 1,572 |
| 2015-06-03 | 0.525 | 0.525 | 0.525 | 0.525 | 0.00% | 1 | 1,000 | 525 |
| 2015-06-02 | 0.525 | 0.525 | 0.525 | 0.525 | +0.77% | 1 | 2,000 | 1,050 |
| 2015-06-01 | 0.521 | 0.521 | 0.521 | 0.521 | -0.76% | 1 | 1,000 | 521 |
| 2015-05-14 | 0.525 | 0.525 | 0.525 | 0.525 | +0.77% | 1 | 2,000 | 1,050 |
| 2015-05-07 | 0.551 | 0.521 | 0.551 | 0.521 | -5.27% | 3 | 5,000 | 2,693 |
| 2015-05-06 | 0.552 | 0.55 | 0.552 | 0.55 | 0.00% | 2 | 10,000 | 5,502 |
| 2015-05-05 | 0.55 | 0.55 | 0.55 | 0.55 | +2.80% | 1 | 4,000 | 2,200 |
| 2015-04-29 | 0.579 | 0.535 | 0.579 | 0.535 | -9.32% | 2 | 2,000 | 1,114 |
| 2015-04-28 | 0.59 | 0.59 | 0.59 | 0.59 | +1.90% | 1 | 2,000 | 1,180 |
| 2015-04-27 | 0.58 | 0.579 | 0.58 | 0.579 | 0.00% | 2 | 10,000 | 5,791 |
| 2015-04-24 | 0.65 | 0.579 | 0.65 | 0.569 | -14.09% | 7 | 16,000 | 9,951 |
| 2015-04-22 | 0.58 | 0.674 | 0.674 | 0.58 | -0.59% | 2 | 2,000 | 1,254 |
| 2015-04-21 | 0.6 | 0.678 | 0.689 | 0.557 | +6.10% | 11 | 14,000 | 9,174 |
| 2015-04-15 | 0.63 | 0.639 | 0.647 | 0.63 | 0.00% | 4 | 8,000 | 5,093 |
| 2015-04-14 | 0.639 | 0.639 | 0.639 | 0.639 | -0.93% | 1 | 1,000 | 639 |
| 2015-04-13 | 0.646 | 0.645 | 0.647 | 0.645 | +0.16% | 3 | 3,000 | 1,938 |
| 2015-04-09 | 0.63 | 0.644 | 0.644 | 0.63 | +2.22% | 2 | 6,000 | 3,794 |
| 2015-04-08 | 0.63 | 0.63 | 0.63 | 0.63 | +1.12% | 2 | 2,000 | 1,260 |
| 2015-04-07 | 0.599 | 0.623 | 0.623 | 0.599 | +5.95% | 7 | 11,000 | 6,718 |
| 2015-04-06 | 0.6 | 0.588 | 0.638 | 0.538 | -2.00% | 12 | 16,000 | 9,711 |
| 2015-04-03 | 0.596 | 0.6 | 0.6 | 0.596 | +1.69% | 9 | 9,000 | 5,391 |
| 2015-04-02 | 0.598 | 0.59 | 0.598 | 0.515 | +12.81% | 6 | 6,000 | 3,449 |
| 2015-04-01 | 0.551 | 0.523 | 0.599 | 0.5 | -21.71% | 20 | 68,000 | 36,082 |
| 2015-03-31 | 0.668 | 0.668 | 0.668 | 0.668 | 0.00% | 1 | 1,000 | 668 |
| 2015-03-27 | 0.668 | 0.668 | 0.668 | 0.668 | +18.86% | 1 | 1,000 | 668 |
| 2015-03-25 | 0.562 | 0.562 | 0.562 | 0.562 | -12.05% | 1 | 6,000 | 3,372 |
| 2015-03-20 | 0.62 | 0.639 | 0.639 | 0.598 | +3.23% | 5 | 16,000 | 9,896 |
| 2015-03-19 | 0.619 | 0.619 | 0.622 | 0.619 | -0.48% | 4 | 8,000 | 4,957 |
| 2015-03-17 | 0.722 | 0.622 | 0.729 | 0.622 | -15.60% | 16 | 37,000 | 25,702 |
| 2015-03-16 | 0.989 | 0.737 | 1.32 | 0.615 | -26.15% | 77 | 306,000 | 234,824 |
| 2015-03-10 | 0.809 | 0.998 | 0.998 | 0.809 | +0.81% | 3 | 5,000 | 4,801 |
| 2015-03-03 | 0.99 | 0.99 | 0.99 | 0.99 | +0.41% | 2 | 5,000 | 4,950 |
| 2015-03-02 | 0.986 | 0.986 | 0.986 | 0.986 | +16.00% | 1 | 1,000 | 986 |
| 2015-02-27 | 0.756 | 0.85 | 1.065 | 0.756 | -15.00% | 12 | 15,000 | 14,326 |
| 2015-02-25 | 1 | 1 | 1 | 1 | +2.99% | 3 | 12,000 | 12,000 |
| 2015-02-24 | 0.88 | 0.971 | 0.971 | 0.691 | +10.09% | 10 | 13,000 | 12,076 |
| 2015-02-20 | 0.812 | 0.882 | 0.882 | 0.8 | +8.75% | 5 | 16,000 | 13,198 |
| 2015-02-19 | 0.617 | 0.811 | 0.811 | 0.617 | +7.99% | 19 | 67,000 | 43,676 |
| 2015-02-18 | 0.601 | 0.751 | 0.751 | 0.536 | +39.33% | 25 | 112,000 | 74,074 |
| 2015-02-17 | 0.447 | 0.539 | 0.577 | 0.447 | +10.00% | 7 | 10,000 | 5,597 |
| 2015-02-12 | 0.559 | 0.49 | 0.602 | 0.49 | +6.52% | 9 | 17,000 | 9,302 |
| 2015-02-11 | 0.46 | 0.46 | 0.46 | 0.46 | -16.36% | 1 | 1,000 | 460 |
| 2015-02-10 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 1 | 2,000 | 1,100 |
| 2015-02-09 | 0.53 | 0.55 | 0.55 | 0.53 | -0.72% | 3 | 19,000 | 10,250 |
| 2015-02-06 | 0.537 | 0.554 | 0.554 | 0.47 | +20.43% | 7 | 14,000 | 7,067 |
| 2015-02-03 | 0.512 | 0.46 | 0.547 | 0.46 | -11.54% | 7 | 7,000 | 3,430 |
| 2015-02-02 | 0.404 | 0.52 | 0.52 | 0.382 | +32.32% | 10 | 42,000 | 21,177 |
| 2015-01-30 | 0.393 | 0.393 | 0.393 | 0.393 | -27.09% | 1 | 1,000 | 393 |
| 2015-01-29 | 0.397 | 0.539 | 0.539 | 0.397 | +19.78% | 2 | 2,000 | 936 |
| 2015-01-28 | 0.45 | 0.45 | 0.45 | 0.45 | -9.09% | 1 | 1,000 | 450 |
| 2015-01-27 | 0.48 | 0.495 | 0.495 | 0.48 | -9.34% | 4 | 262,000 | 125,775 |
| 2015-01-23 | 0.546 | 0.546 | 0.546 | 0.546 | +1.11% | 1 | 1,000 | 546 |
| 2015-01-22 | 0.399 | 0.54 | 0.54 | 0.398 | +8.00% | 7 | 19,000 | 9,827 |
| 2015-01-05 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00% | 1 | 1,000 | 500 |