Волгоградэнергосбыт
VGSB
14.45 ₽ -1.7% ↓История котировок VGSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-21 | 0.795 | 0.78 | 0.795 | 0.75 | +2.63% | 3 | 3,000 | 2,325 |
| 2018-12-20 | 0.765 | 0.76 | 0.765 | 0.76 | -3.80% | 4 | 9,000 | 6,850 |
| 2018-12-18 | 0.79 | 0.79 | 0.79 | 0.79 | +1.28% | 2 | 2,000 | 1,580 |
| 2018-12-14 | 0.755 | 0.78 | 0.78 | 0.755 | 0.00% | 2 | 2,000 | 1,535 |
| 2018-12-11 | 0.79 | 0.78 | 0.79 | 0.78 | +3.31% | 2 | 5,000 | 3,940 |
| 2018-12-10 | 0.755 | 0.755 | 0.755 | 0.755 | -5.63% | 3 | 8,000 | 6,040 |
| 2018-12-06 | 0.795 | 0.8 | 0.8 | 0.795 | +4.58% | 8 | 8,000 | 6,390 |
| 2018-12-05 | 0.765 | 0.765 | 0.765 | 0.765 | 0.00% | 1 | 1,000 | 765 |
| 2018-12-04 | 0.77 | 0.765 | 0.77 | 0.765 | -1.92% | 5 | 9,000 | 6,895 |
| 2018-12-03 | 0.795 | 0.78 | 0.795 | 0.78 | 0.00% | 5 | 36,000 | 28,095 |
| 2018-11-30 | 0.77 | 0.78 | 0.78 | 0.77 | 0.00% | 3 | 5,000 | 3,860 |
| 2018-11-29 | 0.765 | 0.78 | 0.79 | 0.765 | 0.00% | 13 | 41,000 | 31,725 |
| 2018-11-28 | 0.78 | 0.78 | 0.78 | 0.77 | -0.64% | 7 | 49,000 | 37,780 |
| 2018-11-27 | 0.785 | 0.785 | 0.785 | 0.78 | -1.88% | 6 | 17,000 | 13,335 |
| 2018-11-23 | 0.825 | 0.8 | 0.825 | 0.8 | -2.44% | 2 | 4,000 | 3,275 |
| 2018-11-22 | 0.81 | 0.82 | 0.82 | 0.765 | 0.00% | 29 | 140,000 | 111,750 |
| 2018-11-21 | 0.835 | 0.82 | 0.845 | 0.82 | -4.09% | 9 | 28,000 | 23,280 |
| 2018-11-20 | 0.9 | 0.855 | 0.91 | 0.835 | -6.56% | 43 | 363,000 | 313,735 |
| 2018-11-19 | 0.935 | 0.915 | 0.995 | 0.89 | -8.96% | 125 | 438,000 | 400,265 |
| 2018-11-16 | 1.06 | 1.005 | 1.29 | 0.97 | -4.29% | 380 | 1,125,000 | 1,203,735 |
| 2018-11-15 | 0.795 | 1.05 | 1.11 | 0.795 | +32.08% | 420 | 1,491,000 | 1,520,275 |
| 2018-11-14 | 0.755 | 0.795 | 0.85 | 0.755 | -3.05% | 15 | 32,000 | 25,340 |
| 2018-11-13 | 0.795 | 0.82 | 0.82 | 0.795 | +7.89% | 13 | 30,000 | 24,365 |
| 2018-11-12 | 0.765 | 0.76 | 0.765 | 0.76 | -0.65% | 4 | 4,000 | 3,045 |
| 2018-11-07 | 0.765 | 0.765 | 0.765 | 0.765 | -1.92% | 3 | 8,000 | 6,120 |
| 2018-11-01 | 0.835 | 0.78 | 0.835 | 0.74 | -6.59% | 15 | 31,000 | 24,060 |
| 2018-10-31 | 0.85 | 0.835 | 0.88 | 0.835 | 0.00% | 12 | 34,000 | 29,025 |
| 2018-10-30 | 0.805 | 0.835 | 0.85 | 0.79 | +7.05% | 42 | 78,000 | 64,090 |
| 2018-10-29 | 0.765 | 0.78 | 0.89 | 0.76 | +8.33% | 31 | 111,000 | 92,100 |
| 2018-10-26 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | 4 | 6,000 | 4,320 |
| 2018-10-24 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 1 | 3,000 | 2,250 |
| 2018-10-22 | 0.73 | 0.75 | 0.75 | 0.725 | +1.35% | 7 | 10,000 | 7,350 |
| 2018-10-18 | 0.725 | 0.74 | 0.76 | 0.725 | -5.13% | 5 | 5,000 | 3,725 |
| 2018-10-16 | 0.795 | 0.78 | 0.795 | 0.76 | +3.31% | 3 | 3,000 | 2,335 |
| 2018-10-11 | 0.745 | 0.755 | 0.755 | 0.745 | +2.03% | 2 | 4,000 | 2,990 |
| 2018-10-10 | 0.755 | 0.74 | 0.755 | 0.725 | -5.73% | 17 | 50,000 | 37,140 |
| 2018-10-09 | 0.785 | 0.785 | 0.785 | 0.785 | -1.88% | 1 | 1,000 | 785 |
| 2018-10-08 | 0.8 | 0.8 | 0.83 | 0.76 | -0.62% | 10 | 12,000 | 9,785 |
| 2018-10-05 | 0.785 | 0.805 | 0.805 | 0.77 | +1.90% | 9 | 11,000 | 8,695 |
| 2018-10-04 | 0.78 | 0.79 | 0.805 | 0.78 | -0.63% | 8 | 16,000 | 12,760 |
| 2018-10-02 | 0.74 | 0.795 | 0.795 | 0.715 | +6.71% | 23 | 40,000 | 30,650 |
| 2018-10-01 | 0.745 | 0.745 | 0.745 | 0.745 | -0.67% | 10 | 23,000 | 17,135 |
| 2018-09-28 | 0.66 | 0.75 | 0.78 | 0.66 | -3.85% | 7 | 14,000 | 10,335 |
| 2018-09-27 | 0.765 | 0.78 | 0.78 | 0.745 | -3.70% | 14 | 27,000 | 20,435 |
| 2018-09-26 | 0.77 | 0.81 | 0.81 | 0.77 | +1.25% | 2 | 2,000 | 1,580 |
| 2018-09-25 | 0.82 | 0.8 | 0.835 | 0.755 | -5.88% | 33 | 105,000 | 82,650 |
| 2018-09-24 | 0.85 | 0.85 | 0.85 | 0.85 | +4.29% | 1 | 1,000 | 850 |
| 2018-09-20 | 0.81 | 0.815 | 0.815 | 0.81 | +4.49% | 2 | 2,000 | 1,625 |
| 2018-09-19 | 0.795 | 0.78 | 0.795 | 0.78 | -2.50% | 6 | 21,000 | 16,550 |
| 2018-09-14 | 0.86 | 0.8 | 0.86 | 0.8 | 0.00% | 2 | 2,000 | 1,660 |
| 2018-09-05 | 0.795 | 0.8 | 0.8 | 0.795 | +2.56% | 3 | 7,000 | 5,575 |
| 2018-09-03 | 0.78 | 0.78 | 0.78 | 0.78 | -1.89% | 3 | 28,000 | 21,840 |
| 2018-08-28 | 0.8 | 0.795 | 0.8 | 0.795 | -0.63% | 2 | 5,000 | 3,980 |
| 2018-08-27 | 0.83 | 0.8 | 0.845 | 0.8 | +1.27% | 5 | 5,000 | 4,150 |
| 2018-08-24 | 0.79 | 0.79 | 0.79 | 0.79 | -3.07% | 1 | 1,000 | 790 |
| 2018-08-23 | 0.815 | 0.815 | 0.815 | 0.815 | +3.16% | 3 | 4,000 | 3,260 |
| 2018-08-21 | 0.79 | 0.79 | 0.79 | 0.79 | -3.66% | 5 | 16,000 | 12,640 |
| 2018-08-20 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 1 | 1,000 | 820 |
| 2018-08-17 | 0.76 | 0.82 | 0.865 | 0.76 | +5.13% | 16 | 22,000 | 18,205 |
| 2018-08-16 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 1 | 1,000 | 780 |
| 2018-08-15 | 0.785 | 0.8 | 0.8 | 0.755 | +2.56% | 18 | 25,000 | 19,605 |
| 2018-08-14 | 0.875 | 0.78 | 0.875 | 0.78 | -10.86% | 18 | 24,000 | 19,690 |
| 2018-08-09 | 0.795 | 0.875 | 0.9 | 0.79 | -4.89% | 5 | 10,000 | 8,215 |
| 2018-08-08 | 0.92 | 0.92 | 0.92 | 0.86 | +8.24% | 13 | 26,000 | 22,940 |
| 2018-08-03 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 1 | 1,000 | 850 |
| 2018-08-02 | 0.85 | 0.85 | 0.85 | 0.85 | +3.03% | 7 | 10,000 | 8,500 |
| 2018-08-01 | 0.825 | 0.825 | 0.825 | 0.825 | 0.00% | 3 | 15,000 | 12,375 |
| 2018-07-30 | 0.825 | 0.825 | 0.825 | 0.825 | 0.00% | 3 | 3,000 | 2,475 |
| 2018-07-26 | 0.825 | 0.825 | 0.825 | 0.825 | +1.23% | 1 | 1,000 | 825 |
| 2018-07-25 | 0.82 | 0.815 | 0.82 | 0.755 | -0.61% | 7 | 8,000 | 6,235 |
| 2018-07-24 | 0.775 | 0.82 | 0.82 | 0.77 | +1.23% | 9 | 30,000 | 23,990 |
| 2018-07-23 | 0.805 | 0.81 | 0.84 | 0.8 | -5.81% | 9 | 11,000 | 8,905 |
| 2018-07-20 | 0.86 | 0.86 | 0.86 | 0.86 | +2.38% | 2 | 2,000 | 1,720 |
| 2018-07-19 | 0.845 | 0.84 | 0.845 | 0.84 | 0.00% | 2 | 2,000 | 1,685 |
| 2018-07-18 | 0.805 | 0.84 | 0.84 | 0.805 | +4.35% | 4 | 4,000 | 3,260 |
| 2018-07-17 | 0.805 | 0.805 | 0.805 | 0.805 | -6.40% | 1 | 1,000 | 805 |
| 2018-07-16 | 0.86 | 0.86 | 0.86 | 0.835 | 0.00% | 6 | 6,000 | 5,100 |
| 2018-07-09 | 0.86 | 0.86 | 0.86 | 0.86 | +1.78% | 1 | 4,000 | 3,440 |
| 2018-07-05 | 0.84 | 0.845 | 0.845 | 0.76 | +0.60% | 5 | 5,000 | 4,110 |
| 2018-07-04 | 0.86 | 0.84 | 0.86 | 0.84 | +3.70% | 2 | 2,000 | 1,700 |
| 2018-07-03 | 0.81 | 0.81 | 0.81 | 0.81 | -1.82% | 3 | 3,000 | 2,430 |
| 2018-06-29 | 0.825 | 0.825 | 0.825 | 0.825 | -1.79% | 2 | 2,000 | 1,650 |
| 2018-06-28 | 0.77 | 0.84 | 0.855 | 0.77 | +1.82% | 4 | 4,000 | 3,270 |
| 2018-06-26 | 0.855 | 0.825 | 0.855 | 0.78 | -1.79% | 8 | 18,000 | 15,035 |
| 2018-06-20 | 0.835 | 0.84 | 0.85 | 0.835 | -6.67% | 9 | 13,000 | 10,910 |
| 2018-06-15 | 0.89 | 0.9 | 0.9 | 0.86 | +8.43% | 9 | 28,000 | 24,990 |
| 2018-06-13 | 0.835 | 0.83 | 0.84 | 0.83 | 0.00% | 5 | 7,000 | 5,840 |
| 2018-06-09 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | 1 | 1,000 | 830 |
| 2018-06-08 | 0.865 | 0.85 | 0.865 | 0.85 | -5.56% | 12 | 19,000 | 16,305 |
| 2018-06-04 | 0.9 | 0.9 | 0.9 | 0.9 | 0.00% | 1 | 1,000 | 900 |
| 2018-06-01 | 0.91 | 0.9 | 0.91 | 0.9 | -3.23% | 6 | 22,000 | 19,990 |
| 2018-05-31 | 0.86 | 0.93 | 0.93 | 0.85 | +3.33% | 4 | 5,000 | 4,370 |
| 2018-05-29 | 0.915 | 0.9 | 0.915 | 0.88 | -2.70% | 4 | 5,000 | 4,525 |
| 2018-05-28 | 0.925 | 0.925 | 0.925 | 0.925 | +10.12% | 1 | 3,000 | 2,775 |
| 2018-05-21 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | 1 | 1,000 | 840 |
| 2018-05-17 | 0.83 | 0.86 | 0.86 | 0.83 | -6.01% | 2 | 2,000 | 1,690 |
| 2018-05-16 | 0.915 | 0.915 | 0.915 | 0.915 | 0.00% | 1 | 1,000 | 915 |
| 2018-05-15 | 0.91 | 0.915 | 0.915 | 0.91 | +3.98% | 3 | 6,000 | 5,485 |
| 2018-05-14 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 2 | 2,000 | 1,760 |
| 2018-05-10 | 0.835 | 0.88 | 0.89 | 0.835 | -3.83% | 22 | 160,000 | 134,490 |
| 2018-05-02 | 0.915 | 0.915 | 0.915 | 0.915 | 0.00% | 1 | 1,000 | 915 |
| 2018-04-30 | 0.915 | 0.915 | 0.915 | 0.915 | 0.00% | 1 | 1,000 | 915 |
| 2018-04-27 | 0.925 | 0.915 | 0.925 | 0.86 | +8.28% | 9 | 9,000 | 8,050 |
| 2018-04-25 | 0.85 | 0.845 | 0.85 | 0.845 | 0.00% | 2 | 11,000 | 9,300 |
| 2018-04-24 | 0.845 | 0.845 | 0.845 | 0.845 | +0.60% | 1 | 1,000 | 845 |
| 2018-04-23 | 0.86 | 0.84 | 0.86 | 0.84 | -1.18% | 4 | 8,000 | 6,750 |
| 2018-04-20 | 0.85 | 0.85 | 0.85 | 0.85 | +3.66% | 1 | 1,000 | 850 |
| 2018-04-19 | 0.825 | 0.82 | 0.825 | 0.82 | -2.96% | 3 | 8,000 | 6,570 |
| 2018-04-18 | 0.82 | 0.845 | 0.845 | 0.82 | -0.59% | 2 | 3,000 | 2,485 |
| 2018-04-17 | 0.83 | 0.85 | 0.85 | 0.825 | -1.16% | 33 | 38,000 | 31,705 |
| 2018-04-16 | 0.815 | 0.86 | 0.865 | 0.815 | -0.58% | 18 | 19,000 | 16,240 |
| 2018-04-13 | 0.855 | 0.865 | 0.87 | 0.855 | +0.58% | 8 | 8,000 | 6,915 |
| 2018-04-12 | 0.91 | 0.86 | 0.91 | 0.855 | -3.37% | 8 | 10,000 | 8,870 |
| 2018-04-11 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 2 | 2,000 | 1,780 |
| 2018-04-09 | 0.905 | 0.89 | 0.94 | 0.89 | -7.29% | 10 | 27,000 | 24,330 |
| 2018-04-06 | 0.96 | 0.96 | 0.96 | 0.96 | +3.78% | 3 | 3,000 | 2,880 |
| 2018-04-05 | 0.92 | 0.925 | 0.925 | 0.92 | +1.09% | 3 | 3,000 | 2,770 |
| 2018-04-04 | 0.915 | 0.915 | 0.92 | 0.915 | -5.67% | 3 | 3,000 | 2,750 |
| 2018-04-03 | 0.97 | 0.97 | 0.97 | 0.97 | +6.59% | 1 | 1,000 | 970 |
| 2018-04-02 | 0.915 | 0.91 | 0.915 | 0.91 | -3.19% | 2 | 5,000 | 4,555 |
| 2018-03-30 | 0.94 | 0.94 | 0.94 | 0.94 | 0.00% | 1 | 1,000 | 940 |
| 2018-03-29 | 0.9 | 0.94 | 0.965 | 0.9 | 0.00% | 14 | 34,000 | 31,715 |
| 2018-03-28 | 0.94 | 0.94 | 0.94 | 0.94 | 0.00% | 1 | 1,000 | 940 |
| 2018-03-27 | 0.91 | 0.94 | 0.94 | 0.91 | +1.62% | 4 | 4,000 | 3,670 |
| 2018-03-26 | 0.945 | 0.925 | 0.95 | 0.91 | -3.65% | 11 | 19,000 | 17,660 |
| 2018-03-23 | 0.95 | 0.96 | 0.96 | 0.95 | +2.13% | 3 | 3,000 | 2,870 |
| 2018-03-22 | 0.975 | 0.94 | 0.975 | 0.915 | -3.59% | 22 | 36,000 | 33,605 |
| 2018-03-20 | 0.975 | 0.975 | 0.975 | 0.975 | -1.02% | 5 | 15,000 | 14,625 |
| 2018-03-19 | 0.985 | 0.985 | 0.985 | 0.985 | -1.01% | 2 | 2,000 | 1,970 |
| 2018-03-16 | 1.005 | 0.995 | 1.005 | 0.995 | -1.00% | 4 | 4,000 | 3,990 |
| 2018-03-14 | 1.015 | 1.005 | 1.015 | 1.005 | -2.43% | 2 | 2,000 | 2,020 |
| 2018-03-13 | 0.995 | 1.03 | 1.03 | 0.995 | +1.48% | 6 | 9,000 | 9,090 |
| 2018-03-12 | 1.015 | 1.015 | 1.015 | 1.015 | +1.00% | 1 | 1,000 | 1,015 |
| 2018-03-09 | 1.005 | 1.005 | 1.005 | 1.005 | 0.00% | 1 | 1,000 | 1,005 |
| 2018-03-07 | 0.98 | 1.005 | 1.025 | 0.96 | -0.99% | 6 | 12,000 | 11,915 |
| 2018-03-06 | 0.98 | 1.015 | 1.015 | 0.98 | +0.50% | 2 | 3,000 | 2,975 |
| 2018-03-05 | 1.01 | 1.01 | 1.01 | 1.01 | +1.00% | 1 | 1,000 | 1,010 |
| 2018-03-02 | 1 | 1 | 1 | 1 | +0.50% | 1 | 1,000 | 1,000 |
| 2018-03-01 | 0.985 | 0.995 | 0.995 | 0.985 | 0.00% | 6 | 14,000 | 13,800 |
| 2018-02-28 | 1.01 | 0.995 | 1.01 | 0.995 | +1.02% | 2 | 2,000 | 2,005 |
| 2018-02-27 | 0.99 | 0.985 | 0.99 | 0.985 | -1.50% | 2 | 2,000 | 1,975 |
| 2018-02-21 | 1.015 | 1 | 1.015 | 0.985 | -2.44% | 8 | 8,000 | 8,010 |
| 2018-02-20 | 1.025 | 1.025 | 1.025 | 1.025 | -1.44% | 1 | 1,000 | 1,025 |
| 2018-02-19 | 1.01 | 1.04 | 1.06 | 1.01 | +4.52% | 34 | 34,000 | 35,540 |
| 2018-02-16 | 0.99 | 0.995 | 0.995 | 0.99 | -0.50% | 3 | 8,000 | 7,940 |
| 2018-02-15 | 0.995 | 1 | 1 | 0.995 | +1.01% | 5 | 5,000 | 4,985 |
| 2018-02-14 | 0.985 | 0.99 | 0.99 | 0.975 | -1.00% | 7 | 7,000 | 6,875 |
| 2018-02-13 | 0.995 | 1 | 1 | 0.995 | -5.66% | 2 | 2,000 | 1,995 |
| 2018-02-09 | 1.06 | 1.06 | 1.06 | 1.06 | +3.92% | 1 | 1,000 | 1,060 |
| 2018-02-06 | 1.045 | 1.02 | 1.065 | 1.02 | 0.00% | 4 | 8,000 | 8,450 |
| 2018-02-05 | 1.02 | 1.02 | 1.02 | 1.02 | -1.45% | 1 | 1,000 | 1,020 |
| 2018-02-02 | 1.035 | 1.035 | 1.035 | 1.035 | +0.49% | 2 | 2,000 | 2,070 |
| 2018-02-01 | 1.03 | 1.03 | 1.03 | 1.03 | +0.98% | 1 | 1,000 | 1,030 |
| 2018-01-30 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 2 | 12,000 | 12,240 |
| 2018-01-29 | 1.03 | 1.03 | 1.03 | 1.03 | +0.49% | 1 | 2,000 | 2,060 |
| 2018-01-26 | 1.025 | 1.025 | 1.035 | 1.02 | 0.00% | 6 | 6,000 | 6,165 |
| 2018-01-25 | 1.06 | 1.025 | 1.06 | 1.025 | -4.21% | 10 | 10,000 | 10,435 |
| 2018-01-22 | 1.01 | 1.07 | 1.07 | 1 | +0.47% | 13 | 42,000 | 42,370 |
| 2018-01-19 | 1.065 | 1.065 | 1.065 | 1.065 | +1.91% | 1 | 1,000 | 1,065 |
| 2018-01-17 | 1.05 | 1.045 | 1.05 | 1.045 | -0.95% | 3 | 3,000 | 3,140 |
| 2018-01-16 | 1.05 | 1.055 | 1.07 | 1.04 | +1.93% | 11 | 11,000 | 11,635 |
| 2018-01-12 | 1.04 | 1.035 | 1.07 | 1.02 | +0.49% | 33 | 94,000 | 99,720 |
| 2018-01-11 | 1.02 | 1.03 | 1.03 | 1.02 | +1.48% | 6 | 6,000 | 6,160 |
| 2018-01-10 | 1.015 | 1.015 | 1.015 | 1.015 | +1.50% | 1 | 3,000 | 3,045 |
| 2018-01-09 | 1.01 | 1 | 1.01 | 1 | -1.96% | 3 | 3,000 | 3,015 |
| 2018-01-05 | 1.015 | 1.02 | 1.02 | 1.015 | +2.51% | 3 | 5,000 | 5,095 |
| 2018-01-03 | 0.995 | 0.995 | 0.995 | 0.995 | 0.00% | 1 | 10,000 | 9,950 |