Волгоградэнергосбыт

VGSB

14.45 ₽ -1.7% ↓

История котировок VGSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-29	1.36	1.4	1.4	1.36	+3.70%	2	2,000	2,760
2016-12-28	1.385	1.35	1.385	1.35	-6.90%	13	49,000	66,630
2016-12-27	1.41	1.45	1.45	1.4	+3.20%	4	7,000	9,900
2016-12-22	1.45	1.405	1.45	1.405	-2.77%	4	4,000	5,685
2016-12-20	1.47	1.445	1.47	1.445	-2.03%	6	6,000	8,715
2016-12-19	1.475	1.475	1.475	1.475	-0.34%	1	1,000	1,475
2016-12-16	1.465	1.48	1.545	1.465	+2.07%	14	18,000	27,045
2016-12-15	1.46	1.45	1.46	1.45	+0.69%	2	2,000	2,910
2016-12-14	1.445	1.44	1.46	1.44	-0.69%	3	3,000	4,345
2016-12-13	1.465	1.45	1.465	1.45	+0.35%	2	2,000	2,915
2016-12-12	1.465	1.445	1.475	1.445	-0.34%	13	30,000	43,665
2016-12-09	1.45	1.45	1.45	1.45	0.00%	1	1,000	1,450
2016-12-08	1.455	1.45	1.455	1.45	+0.35%	5	20,000	29,050
2016-12-07	1.425	1.445	1.5	1.425	+3.21%	42	106,000	155,145
2016-12-06	1.44	1.4	1.44	1.385	-3.45%	16	18,000	25,485
2016-12-05	1.45	1.45	1.45	1.45	+1.40%	2	4,000	5,800
2016-12-02	1.49	1.43	1.49	1.43	-4.03%	12	31,000	44,740
2016-12-01	1.47	1.49	1.49	1.47	+0.34%	2	2,000	2,960
2016-11-30	1.54	1.485	1.54	1.42	0.00%	27	50,000	73,125
2016-11-29	1.405	1.485	1.53	1.405	-2.94%	29	58,000	85,775
2016-11-24	1.44	1.53	1.53	1.44	-2.86%	3	3,000	4,495
2016-11-23	1.51	1.575	1.575	1.51	+6.06%	10	12,000	18,485
2016-11-22	1.39	1.485	1.485	1.39	+10.00%	8	12,000	17,160
2016-11-18	1.33	1.35	1.35	1.33	-1.46%	3	3,000	4,010
2016-11-15	1.335	1.37	1.37	1.305	-1.44%	17	35,000	46,700
2016-11-14	1.33	1.39	1.39	1.305	+2.21%	16	24,000	32,285
2016-11-11	1.36	1.36	1.36	1.305	-1.09%	11	17,000	22,610
2016-11-10	1.385	1.375	1.385	1.375	-2.83%	2	4,000	5,510
2016-11-09	1.38	1.415	1.415	1.38	+3.28%	7	63,000	87,515
2016-11-08	1.37	1.37	1.37	1.36	-1.44%	5	6,000	8,195
2016-11-02	1.34	1.39	1.39	1.34	0.00%	7	7,000	9,510
2016-11-01	1.39	1.39	1.39	1.37	-1.42%	16	29,000	40,175
2016-10-31	1.43	1.41	1.43	1.395	0.00%	6	14,000	19,720
2016-10-28	1.415	1.41	1.415	1.41	-0.35%	2	3,000	4,235
2016-10-27	1.415	1.415	1.415	1.415	0.00%	2	2,000	2,830
2016-10-26	1.415	1.415	1.415	1.35	-1.74%	40	66,000	90,965
2016-10-25	1.44	1.44	1.44	1.44	0.00%	1	1,000	1,440
2016-10-24	1.48	1.44	1.48	1.425	-3.03%	6	6,000	8,715
2016-10-21	1.49	1.485	1.49	1.485	-2.62%	2	2,000	2,975
2016-10-19	1.47	1.525	1.535	1.46	+5.17%	24	34,000	50,780
2016-10-18	1.415	1.45	1.455	1.415	+1.40%	9	14,000	20,025
2016-10-17	1.46	1.43	1.46	1.36	-2.72%	22	27,000	37,965
2016-10-14	1.49	1.47	1.495	1.47	0.00%	4	4,000	5,930
2016-10-13	1.43	1.47	1.52	1.41	+1.38%	22	23,000	33,660
2016-10-12	1.46	1.45	1.46	1.44	-2.68%	6	8,000	11,600
2016-10-11	1.57	1.49	1.65	1.445	-7.45%	60	66,000	101,650
2016-10-10	1.425	1.61	1.95	1.425	+15.00%	221	364,000	587,235
2016-10-07	1.42	1.4	1.42	1.4	0.00%	3	5,000	7,020
2016-10-06	1.47	1.4	1.47	1.39	-4.44%	35	55,000	77,225
2016-10-04	1.465	1.465	1.465	1.465	-2.33%	1	1,000	1,465
2016-10-03	1.46	1.5	1.745	1.46	+2.39%	61	97,000	147,195
2016-09-30	1.465	1.465	1.545	1.465	+1.03%	14	17,000	25,080
2016-09-29	1.46	1.45	1.46	1.45	-1.02%	9	12,000	17,430
2016-09-28	1.47	1.465	1.48	1.465	+0.69%	6	6,000	8,835
2016-09-27	1.475	1.455	1.475	1.455	-1.69%	8	8,000	11,720
2016-09-26	1.5	1.48	1.5	1.48	-1.66%	9	9,000	13,395
2016-09-23	1.51	1.505	1.52	1.495	-0.66%	13	13,000	19,615
2016-09-22	1.56	1.515	1.585	1.48	-8.73%	38	100,000	151,040
2016-09-21	1.68	1.66	1.68	1.54	+4.08%	27	32,000	52,320
2016-09-20	1.565	1.595	1.595	1.565	+7.41%	7	20,000	31,425
2016-09-19	1.51	1.485	1.51	1.4	-1.98%	18	34,000	49,815
2016-09-16	1.525	1.515	1.53	1.515	-0.33%	5	5,000	7,600
2016-09-15	1.485	1.52	1.745	1.485	+2.70%	35	43,000	67,905
2016-09-14	1.505	1.48	1.685	1.45	-2.63%	28	31,000	46,745
2016-09-13	1.52	1.52	1.52	1.52	+1.33%	3	5,000	7,600
2016-09-12	1.515	1.5	1.515	1.5	-1.64%	5	5,000	7,540
2016-09-09	1.525	1.525	1.525	1.525	-2.56%	7	9,000	13,725
2016-09-08	1.595	1.565	1.6	1.405	+0.32%	34	145,000	218,575
2016-09-07	1.595	1.56	1.67	1.5	+0.65%	41	96,000	151,635
2016-09-06	1.775	1.55	1.85	1.305	-9.36%	178	733,000	1,132,250
2016-09-05	1.965	1.71	1.98	1.555	-10.94%	44	91,000	149,800
2016-09-02	1.965	1.92	2.105	1.75	-0.26%	45	110,000	207,555
2016-09-01	1.52	1.925	2.11	1.5	+27.48%	157	660,000	1,253,505
2016-08-31	1.53	1.51	1.53	1.35	+7.47%	21	36,000	53,095
2016-08-30	1.39	1.405	1.59	1.39	+6.04%	15	24,000	35,180
2016-08-29	1.415	1.325	1.415	1.3	-1.85%	8	10,000	13,265
2016-08-25	1.355	1.35	1.43	1.335	+1.12%	12	19,000	25,590
2016-08-24	1.335	1.335	1.335	1.33	0.00%	15	122,000	162,860
2016-08-23	1.34	1.335	1.34	1.285	-2.91%	14	119,000	158,530
2016-08-22	1.345	1.375	1.375	1.345	+1.85%	16	52,000	70,310
2016-08-19	1.375	1.35	1.375	1.35	-1.82%	3	4,000	5,475
2016-08-18	1.375	1.375	1.375	1.375	-1.08%	1	6,000	8,250
2016-08-17	1.385	1.39	1.39	1.385	+0.72%	3	8,000	11,105
2016-08-15	1.415	1.38	1.425	1.375	-2.47%	23	52,000	72,760
2016-08-12	1.445	1.415	1.455	1.415	-2.41%	8	17,000	24,325
2016-08-11	1.415	1.45	1.5	1.405	+2.84%	22	52,000	75,635
2016-08-10	1.39	1.41	1.41	1.38	-4.73%	5	5,000	6,950
2016-08-09	1.48	1.48	1.555	1.375	+3.86%	21	37,000	54,060
2016-08-08	1.425	1.425	1.425	1.425	+2.15%	1	1,000	1,425
2016-08-05	1.395	1.395	1.395	1.395	0.00%	2	2,000	2,790
2016-08-04	1.395	1.395	1.395	1.395	+6.49%	1	1,000	1,395
2016-08-02	1.31	1.31	1.31	1.31	+0.77%	1	2,000	2,620
2016-08-01	1.3	1.3	1.3	1.3	-3.70%	1	2,000	2,600
2016-07-29	1.33	1.35	1.38	1.33	+2.66%	9	33,000	44,705
2016-07-28	1.31	1.315	1.45	1.31	+0.38%	17	42,000	56,130
2016-07-27	1.305	1.31	1.31	1.305	+0.77%	8	10,000	13,055
2016-07-26	1.31	1.3	1.31	1.26	-10.03%	7	9,000	11,620
2016-07-25	1.515	1.445	1.515	1.265	-4.62%	39	89,000	129,910
2016-07-22	1.515	1.515	1.515	1.515	+7.07%	1	1,000	1,515
2016-07-20	1.445	1.415	1.445	1.415	0.00%	2	9,000	12,975
2016-07-19	1.355	1.415	1.415	1.355	+4.43%	11	51,000	69,165
2016-07-18	1.355	1.355	1.355	1.355	-1.45%	1	1,000	1,355
2016-07-15	1.41	1.375	1.41	1.265	-8.64%	8	11,000	14,635
2016-07-14	1.42	1.505	1.69	1.42	+13.16%	11	19,000	29,865
2016-07-13	1.31	1.33	1.33	1.305	-8.28%	3	4,000	5,250
2016-07-11	1.45	1.45	1.45	1.45	-0.68%	1	1,000	1,450
2016-07-08	1.38	1.46	1.46	1.38	-0.34%	3	35,000	50,700
2016-07-07	1.465	1.465	1.47	1.465	-0.68%	13	25,000	36,630
2016-07-06	1.475	1.475	1.475	1.47	+0.34%	10	17,000	25,040
2016-07-05	1.465	1.47	1.47	1.465	0.00%	6	19,000	27,925
2016-07-04	1.475	1.47	1.475	1.47	0.00%	5	11,000	16,175
2016-06-30	1.47	1.47	1.47	1.47	0.00%	1	4,000	5,880
2016-06-29	1.43	1.47	1.47	1.425	+0.34%	6	7,000	10,155
2016-06-28	1.41	1.465	1.465	1.41	-0.34%	2	5,000	7,105
2016-06-27	1.565	1.47	1.57	1.47	-6.07%	11	43,000	66,480
2016-06-24	1.57	1.565	1.57	1.565	-0.32%	6	31,000	48,520
2016-06-23	1.565	1.57	1.57	1.565	+0.32%	13	46,000	72,140
2016-06-22	1.57	1.565	1.57	1.565	-0.32%	16	50,000	78,320
2016-06-21	1.575	1.57	1.575	1.57	0.00%	16	25,000	39,260
2016-06-20	1.57	1.57	1.57	1.57	+2.28%	1	1,000	1,570
2016-06-17	1.64	1.535	1.64	1.49	-7.81%	17	44,000	66,840
2016-06-16	1.69	1.665	1.69	1.58	-0.30%	8	11,000	18,220
2016-06-15	1.665	1.67	1.765	1.665	-0.60%	11	24,000	40,895
2016-06-14	1.595	1.68	1.85	1.595	+8.39%	30	38,000	65,520
2016-06-10	1.67	1.55	1.67	1.46	-8.01%	24	55,000	84,270
2016-06-09	1.56	1.685	1.685	1.555	+1.81%	9	12,000	19,130
2016-06-08	1.695	1.655	1.695	1.6	-0.60%	16	28,000	46,215
2016-06-07	1.745	1.665	1.745	1.6	-0.89%	18	24,000	38,990
2016-06-06	1.8	1.68	1.885	1.66	-10.64%	44	68,000	119,255
2016-06-03	1.545	1.88	2.305	1.505	+13.94%	360	1,070,000	2,067,725
2016-06-02	1.575	1.65	2.145	1.305	+7.49%	200	771,000	1,423,630
2016-06-01	1.545	1.535	1.545	1.345	-4.06%	17	42,000	62,400
2016-05-31	1.595	1.6	1.685	1.595	+1.27%	11	19,000	31,530
2016-05-27	1.47	1.58	1.65	1.47	+8.59%	11	11,000	17,115
2016-05-26	1.455	1.455	1.455	1.455	+3.56%	1	1,000	1,455
2016-05-25	1.405	1.405	1.405	1.405	-2.77%	2	2,000	2,810
2016-05-24	1.445	1.445	1.445	1.33	-3.67%	11	12,000	16,710
2016-05-23	1.54	1.5	1.54	1.5	-5.06%	6	11,000	16,785
2016-05-20	1.56	1.58	1.655	1.55	+5.69%	24	28,000	44,725
2016-05-19	1.51	1.495	1.51	1.475	-0.33%	4	9,000	13,450
2016-05-18	1.345	1.5	1.5	1.34	+6.76%	17	30,000	43,300
2016-05-17	1.34	1.405	1.485	1.34	+8.08%	26	31,000	43,755
2016-05-16	1.315	1.3	1.34	1.245	-2.99%	25	32,000	41,565
2016-05-13	1.34	1.34	1.34	1.315	+5.10%	11	16,000	21,295
2016-05-12	1.27	1.275	1.34	1.27	-1.54%	10	13,000	17,160
2016-05-11	1.405	1.295	1.41	1.295	-6.16%	16	22,000	29,540
2016-05-10	1.385	1.38	1.385	1.38	-4.50%	2	2,000	2,765
2016-05-06	1.405	1.445	1.445	1.38	+7.04%	6	6,000	8,485
2016-05-05	1.385	1.35	1.385	1.305	-7.85%	10	22,000	29,350
2016-05-04	1.485	1.465	1.485	1.385	+1.03%	3	3,000	4,335
2016-04-29	1.53	1.45	1.56	1.225	-4.61%	38	74,000	102,055
2016-04-28	1.66	1.52	1.75	1.46	-7.32%	45	72,000	114,570
2016-04-27	1.765	1.64	1.765	1.46	-4.65%	110	192,000	298,975
2016-04-26	2.2	1.72	2.4	1.625	-8.75%	150	294,000	559,885
2016-04-25	1.41	1.885	1.885	1.41	+39.63%	85	212,000	375,875
2016-04-22	1.28	1.35	1.42	1.275	+5.47%	57	75,000	101,405
2016-04-21	1.3	1.28	1.335	1.28	-2.29%	16	16,000	20,740
2016-04-20	1.175	1.31	1.31	1.175	+14.41%	46	49,000	61,365
2016-04-19	1.145	1.145	1.145	1.145	0.00%	1	1,000	1,145
2016-04-18	1.185	1.145	1.185	1.145	-2.14%	2	2,000	2,330
2016-04-14	1.17	1.17	1.17	1.135	+1.30%	3	7,000	8,015
2016-04-13	1.175	1.155	1.175	1.13	+2.21%	5	5,000	5,735
2016-04-11	1.17	1.13	1.17	1	-3.42%	19	33,000	35,810
2016-04-08	1.195	1.17	1.195	1.17	-0.43%	5	5,000	5,900
2016-04-06	1.175	1.175	1.175	1.175	-0.42%	1	1,000	1,175
2016-04-04	1.2	1.18	1.2	1.18	-2.07%	5	5,000	5,965
2016-04-01	1.205	1.205	1.205	1.205	-2.03%	1	1,000	1,205
2016-03-31	1.23	1.23	1.23	1.23	+3.36%	1	1,000	1,230
2016-03-30	1.205	1.19	1.205	1.19	-0.42%	6	6,000	7,195
2016-03-29	1.21	1.195	1.395	1.195	+1.27%	27	39,000	49,905
2016-03-28	1.21	1.18	1.21	1.18	-2.07%	5	5,000	5,945
2016-03-25	1.275	1.205	1.525	1.01	-2.82%	17	17,000	21,295
2016-03-24	1.225	1.24	1.24	1.225	+3.33%	4	4,000	4,925
2016-03-23	1.21	1.2	1.21	1.2	0.00%	2	2,000	2,410
2016-03-22	1.235	1.2	1.235	1.2	+2.13%	2	2,000	2,435
2016-03-18	1.175	1.175	1.175	1.175	+1.73%	2	2,000	2,350
2016-03-17	1.13	1.155	1.155	1.12	+2.67%	3	3,000	3,405
2016-03-16	1.2	1.125	1.2	1.1	-8.54%	10	15,000	16,850
2016-03-14	1.045	1.23	1.23	1.045	+1.65%	6	6,000	6,610
2016-03-11	1.17	1.21	1.21	1.105	+0.83%	5	5,000	5,865
2016-03-10	1.205	1.2	1.365	1.11	+3.00%	19	48,000	60,170
2016-03-09	1.16	1.165	1.165	1.1	-4.90%	4	4,000	4,580
2016-03-07	1.165	1.225	1.225	1.025	+3.81%	8	11,000	12,440
2016-03-04	1.17	1.18	1.25	1.155	+7.27%	11	34,000	40,850
2016-03-03	1.095	1.1	1.11	1.095	+1.85%	4	11,000	12,105
2016-03-02	1.15	1.08	1.195	1	-8.09%	16	21,000	22,065
2016-02-26	1.21	1.175	1.24	1.15	+0.86%	8	25,000	30,200
2016-02-24	1.105	1.165	1.31	1.105	+3.10%	11	12,000	14,470
2016-02-22	1.165	1.13	1.3	1.125	+4.15%	16	21,000	25,535
2016-02-19	1.085	1.085	1.085	1.085	-5.24%	1	1,000	1,085
2016-02-18	1.125	1.145	1.165	1.08	-9.49%	5	5,000	5,675
2016-02-17	0.975	1.265	1.265	0.975	+31.77%	15	22,000	25,325
2016-02-15	1	0.96	1	0.915	+0.52%	6	6,000	5,675
2016-02-12	0.955	0.955	0.955	0.955	-3.05%	1	1,000	955
2016-02-11	0.985	0.985	0.985	0.985	+2.60%	1	1,000	985
2016-02-10	1	0.96	1.015	0.95	-8.13%	10	11,000	10,755
2016-02-09	1.15	1.045	1.15	1.04	-10.30%	5	5,000	5,390
2016-02-08	1.02	1.165	1.255	1.02	+20.10%	46	73,000	81,055
2016-02-05	0.975	0.97	0.975	0.915	0.00%	9	20,000	18,805
2016-02-04	0.96	0.97	0.97	0.955	-3.48%	4	13,000	12,560
2016-02-03	0.965	1.005	1.065	0.965	+5.79%	10	10,000	10,295
2016-02-02	0.965	0.95	0.965	0.95	+0.53%	2	2,000	1,915
2016-02-01	0.945	0.945	0.945	0.945	-4.06%	1	1,000	945
2016-01-28	0.985	0.985	0.985	0.985	-1.50%	1	1,000	985
2016-01-27	0.97	1	1.28	0.905	+6.95%	68	124,000	137,435
2016-01-26	1.04	0.935	1.07	0.935	-10.10%	6	6,000	6,035
2016-01-25	0.97	1.04	1.04	0.77	-1.89%	10	14,000	13,010
2016-01-20	1.035	1.06	1.06	1.035	-0.47%	2	2,000	2,095
2016-01-19	1.035	1.065	1.065	1.035	-7.39%	2	2,000	2,100
2016-01-18	1.15	1.15	1.15	1.15	+5.50%	1	1,000	1,150
2016-01-15	1.09	1.09	1.09	1.09	+0.46%	1	1,000	1,090
2016-01-12	0.95	1.085	1.085	0.95	0.00%	5	5,000	5,075

Архив котировок акции VGSB по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014