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)
2019-12-26	1.54	1.505	1.54	1.48	+0.67%	10	25,000	37,230
2019-12-25	1.49	1.495	1.51	1.42	-2.29%	21	38,000	55,910
2019-12-24	1.535	1.53	1.535	1.53	+2.68%	2	2,000	3,065
2019-12-23	1.48	1.49	1.505	1.48	-0.67%	12	70,000	104,325
2019-12-20	1.5	1.5	1.5	1.5	-1.32%	1	10,000	15,000
2019-12-18	1.495	1.52	1.52	1.49	+1.00%	6	22,000	32,860
2019-12-17	1.505	1.505	1.505	1.505	0.00%	1	3,000	4,515
2019-12-16	1.505	1.505	1.505	1.505	+0.67%	2	5,000	7,525
2019-12-13	1.53	1.495	1.53	1.495	+0.34%	2	6,000	9,005
2019-12-12	1.485	1.49	1.5	1.485	-0.67%	5	17,000	25,335
2019-12-11	1.545	1.5	1.545	1.5	-0.66%	3	9,000	13,545
2019-12-10	1.51	1.51	1.51	1.51	+0.33%	1	1,000	1,510
2019-12-09	1.555	1.505	1.56	1.495	+0.67%	6	7,000	10,775
2019-12-06	1.525	1.495	1.53	1.495	+0.67%	5	18,000	27,305
2019-12-04	1.485	1.485	1.485	1.485	-1.66%	1	4,000	5,940
2019-12-03	1.525	1.51	1.53	1.5	-3.21%	17	44,000	67,035
2019-12-02	1.53	1.56	1.66	1.53	+4.70%	45	89,000	140,990
2019-11-29	1.555	1.49	1.555	1.485	-1.32%	9	14,000	21,145
2019-11-28	1.525	1.51	1.525	1.51	-0.98%	2	2,000	3,035
2019-11-27	1.565	1.525	1.58	1.51	+0.33%	10	22,000	33,875
2019-11-26	1.54	1.52	1.54	1.52	-0.98%	6	10,000	15,320
2019-11-25	1.495	1.535	1.565	1.495	-1.60%	11	19,000	29,065
2019-11-22	1.5	1.56	1.56	1.495	+1.96%	9	12,000	18,045
2019-11-20	1.475	1.53	1.53	1.475	-0.65%	5	6,000	9,010
2019-11-15	1.515	1.54	1.575	1.49	-0.32%	14	20,000	30,625
2019-11-13	1.52	1.545	1.555	1.52	-0.64%	10	14,000	21,555
2019-11-12	1.56	1.555	1.56	1.51	-0.32%	11	19,000	29,015
2019-11-11	1.605	1.56	1.635	1.5	-2.50%	24	65,000	100,510
2019-11-08	1.63	1.6	1.63	1.545	-5.33%	37	53,000	84,240
2019-11-07	1.5	1.69	1.8	1.49	+12.67%	212	425,000	715,905
2019-11-06	1.5	1.5	1.5	1.5	-0.33%	1	1,000	1,500
2019-10-31	1.505	1.505	1.505	1.505	0.00%	6	14,000	21,070
2019-10-30	1.505	1.505	1.505	1.505	-2.27%	1	1,000	1,505
2019-10-29	1.61	1.54	1.61	1.535	+2.33%	4	10,000	15,465
2019-10-28	1.505	1.505	1.505	1.505	+0.33%	1	3,000	4,515
2019-10-25	1.5	1.5	1.5	1.5	-2.28%	1	1,000	1,500
2019-10-23	1.54	1.535	1.54	1.48	-0.65%	21	71,000	107,755
2019-10-22	1.55	1.545	1.55	1.54	-0.96%	4	11,000	16,985
2019-10-21	1.565	1.56	1.565	1.56	+1.30%	3	6,000	9,375
2019-10-18	1.54	1.54	1.54	1.54	-0.96%	2	7,000	10,780
2019-10-17	1.55	1.555	1.555	1.55	-0.64%	3	4,000	6,215
2019-10-16	1.535	1.565	1.565	1.535	+0.64%	2	3,000	4,635
2019-10-15	1.555	1.555	1.555	1.555	+0.32%	1	2,000	3,110
2019-10-14	1.54	1.55	1.55	1.54	-1.27%	2	2,000	3,090
2019-10-11	1.57	1.57	1.57	1.535	-0.63%	4	25,000	38,880
2019-10-10	1.565	1.58	1.58	1.555	-0.63%	4	25,000	38,925
2019-10-09	1.595	1.59	1.595	1.59	+0.95%	2	6,000	9,550
2019-10-04	1.58	1.575	1.625	1.575	+1.29%	7	9,000	14,390
2019-10-03	1.645	1.555	1.645	1.535	-4.89%	6	16,000	25,425
2019-10-02	1.58	1.635	1.635	1.58	+3.81%	8	14,000	22,560
2019-10-01	1.585	1.575	1.585	1.575	-0.94%	6	24,000	37,900
2019-09-30	1.625	1.59	1.645	1.59	-0.93%	11	18,000	29,245
2019-09-27	1.61	1.605	1.61	1.605	+0.31%	3	3,000	4,820
2019-09-25	1.59	1.6	1.655	1.52	+0.63%	16	35,000	54,640
2019-09-24	1.59	1.59	1.59	1.59	-0.63%	1	1,000	1,590
2019-09-23	1.6	1.6	1.6	1.6	-1.23%	1	2,000	3,200
2019-09-20	1.605	1.62	1.625	1.6	+0.31%	9	11,000	17,735
2019-09-19	1.68	1.615	1.68	1.615	-1.52%	2	2,000	3,295
2019-09-17	1.645	1.64	1.645	1.58	-1.50%	14	22,000	35,710
2019-09-16	1.58	1.665	1.745	1.58	+5.71%	36	87,000	145,795
2019-09-13	1.595	1.575	1.595	1.575	-1.25%	5	6,000	9,495
2019-09-12	1.58	1.595	1.6	1.575	-2.15%	18	56,000	88,905
2019-09-11	1.63	1.63	1.63	1.63	-0.91%	1	4,000	6,520
2019-09-09	1.63	1.645	1.645	1.59	-0.60%	11	22,000	35,750
2019-09-06	1.725	1.655	1.725	1.65	-3.50%	12	18,000	30,550
2019-09-05	1.67	1.715	1.885	1.67	+1.18%	104	198,000	351,865
2019-09-04	1.705	1.695	1.715	1.63	+3.35%	13	24,000	40,420
2019-09-03	1.625	1.64	1.72	1.6	-1.20%	25	63,000	104,530
2019-09-02	1.57	1.66	1.675	1.57	+5.73%	24	41,000	67,240
2019-08-30	1.625	1.57	1.665	1.57	+2.28%	22	44,000	72,010
2019-08-29	1.535	1.535	1.535	1.535	-0.65%	1	1,000	1,535
2019-08-28	1.605	1.545	1.605	1.54	-3.44%	13	47,000	72,900
2019-08-27	1.54	1.6	1.6	1.53	+0.31%	17	47,000	74,200
2019-08-26	1.595	1.595	1.595	1.595	0.00%	3	10,000	15,950
2019-08-23	1.535	1.595	1.6	1.535	+1.59%	12	46,000	73,285
2019-08-22	1.635	1.57	1.635	1.515	-1.88%	29	57,000	88,770
2019-08-21	1.6	1.6	1.63	1.59	-4.48%	18	43,000	68,900
2019-08-20	1.715	1.675	1.715	1.675	+4.04%	3	3,000	5,085
2019-08-19	1.625	1.61	1.65	1.61	-5.29%	11	44,000	71,090
2019-08-16	1.62	1.7	1.7	1.62	+1.49%	3	3,000	4,940
2019-08-15	1.62	1.675	1.73	1.62	+2.76%	10	37,000	63,280
2019-08-14	1.69	1.63	1.69	1.63	-1.81%	7	11,000	18,360
2019-08-13	1.71	1.66	1.71	1.655	-3.49%	17	34,000	56,720
2019-08-12	1.745	1.72	1.75	1.72	-2.82%	11	14,000	24,170
2019-08-07	1.77	1.77	1.77	1.77	+0.28%	1	1,000	1,770
2019-08-06	1.78	1.765	1.78	1.765	-1.12%	5	24,000	42,660
2019-08-05	1.785	1.785	1.785	1.785	+1.71%	1	3,000	5,355
2019-08-02	1.78	1.755	1.78	1.755	-1.96%	9	9,000	15,910
2019-08-01	1.79	1.79	1.79	1.79	-0.11%	1	1,000	1,790
2019-07-31	1.792	1.792	1.792	1.792	0.00%	1	5,000	8,960
2019-07-30	1.796	1.792	1.796	1.792	-3.03%	8	10,000	17,954
2019-07-29	1.854	1.848	1.854	1.848	+2.67%	2	3,000	5,550
2019-07-26	1.8	1.8	1.8	1.8	-0.33%	2	11,000	19,800
2019-07-25	1.8	1.806	1.806	1.8	+0.22%	5	9,000	16,224
2019-07-24	1.802	1.802	1.802	1.8	0.00%	3	3,000	5,404
2019-07-23	1.846	1.802	1.848	1.802	+0.11%	6	12,000	21,832
2019-07-22	1.846	1.8	1.862	1.8	-1.21%	13	13,000	23,874
2019-07-19	1.792	1.822	1.822	1.79	0.00%	5	11,000	19,852
2019-07-18	1.822	1.822	1.822	1.822	+1.22%	1	1,000	1,822
2019-07-17	1.824	1.8	1.824	1.8	-1.42%	9	20,000	36,372
2019-07-16	1.826	1.826	1.826	1.826	-3.39%	2	7,000	12,782
2019-07-15	1.87	1.89	1.89	1.87	+1.18%	13	39,000	73,380
2019-07-12	1.772	1.868	1.88	1.766	+4.94%	73	99,000	180,708
2019-07-11	1.78	1.78	1.78	1.78	-0.11%	5	16,000	28,480
2019-07-10	1.8	1.782	1.8	1.78	-0.89%	12	16,000	28,666
2019-07-09	1.81	1.798	1.81	1.798	-0.22%	19	26,000	46,900
2019-07-08	1.844	1.802	1.844	1.802	-1.42%	2	2,000	3,646
2019-07-05	1.828	1.828	1.828	1.828	-0.87%	3	3,000	5,484
2019-07-04	1.8	1.844	1.906	1.78	+1.10%	106	158,000	289,130
2019-07-03	1.828	1.824	1.918	1.82	-1.19%	60	101,000	189,808
2019-07-02	1.796	1.846	1.89	1.796	+2.67%	34	50,000	92,246
2019-07-01	1.794	1.798	1.808	1.794	-0.11%	7	7,000	12,594
2019-06-28	1.816	1.8	1.886	1.78	0.00%	46	78,000	144,084
2019-06-27	1.8	1.8	1.8	1.8	-0.22%	2	4,000	7,200
2019-06-26	1.802	1.804	1.808	1.8	+0.78%	13	18,000	32,452
2019-06-25	1.808	1.79	1.836	1.772	-1.86%	12	15,000	26,964
2019-06-24	1.83	1.824	1.83	1.79	+0.11%	5	7,000	12,714
2019-06-21	1.848	1.822	1.848	1.79	-2.25%	32	44,000	79,826
2019-06-20	1.816	1.864	2.078	1.75	+3.79%	564	934,000	1,784,208
2019-06-19	1.838	1.796	1.84	1.734	-2.81%	24	29,000	51,862
2019-06-18	1.8	1.848	1.848	1.798	+3.70%	5	5,000	9,072
2019-06-17	1.85	1.782	1.882	1.75	-3.57%	75	152,000	276,860
2019-06-14	1.796	1.848	1.89	1.674	+1.32%	263	391,000	715,866
2019-06-13	1.82	1.824	1.85	1.716	+0.11%	182	266,000	473,570
2019-06-11	1.73	1.822	1.868	1.674	+2.13%	175	249,000	447,906
2019-06-10	1.56	1.784	1.976	1.56	+11.50%	167	233,000	417,988
2019-06-07	1.61	1.6	1.61	1.6	-0.12%	2	2,000	3,210
2019-06-06	1.578	1.602	1.602	1.572	+1.65%	5	6,000	9,486
2019-06-05	1.576	1.576	1.576	1.576	+3.68%	2	2,000	3,152
2019-06-04	1.6	1.52	1.6	1.52	-5.00%	22	31,000	48,194
2019-06-03	1.72	1.6	1.736	1.592	-6.98%	60	143,000	234,392
2019-05-31	1.754	1.72	1.754	1.72	-1.60%	17	27,000	47,018
2019-05-30	1.75	1.748	1.75	1.73	0.00%	12	14,000	24,402
2019-05-29	1.746	1.748	1.792	1.746	+0.46%	3	3,000	5,286
2019-05-28	1.748	1.74	1.75	1.74	-3.01%	6	10,000	17,468
2019-05-27	1.8	1.794	1.8	1.794	-2.39%	2	3,000	5,388
2019-05-24	1.77	1.838	1.876	1.77	+3.96%	8	15,000	27,040
2019-05-23	1.734	1.768	1.768	1.734	+1.61%	2	2,000	3,502
2019-05-22	1.732	1.74	1.772	1.73	+1.16%	11	19,000	33,346
2019-05-21	1.8	1.72	1.8	1.72	-4.44%	41	56,000	98,204
2019-05-17	1.84	1.8	1.848	1.798	-3.64%	20	41,000	74,428
2019-05-16	1.862	1.868	1.9	1.84	-1.58%	11	28,000	52,862
2019-05-15	1.85	1.898	1.898	1.85	+0.96%	4	8,000	14,884
2019-05-14	1.92	1.88	1.92	1.85	0.00%	12	17,000	31,918
2019-05-13	1.892	1.88	1.892	1.868	-0.42%	8	13,000	24,480
2019-05-10	1.882	1.888	1.89	1.862	-1.87%	14	17,000	31,922
2019-05-07	1.944	1.924	1.946	1.876	+0.42%	7	12,000	22,998
2019-05-06	1.882	1.916	1.922	1.882	-0.21%	7	16,000	30,192
2019-05-03	1.948	1.92	1.972	1.85	-6.98%	37	53,000	100,880
2019-05-02	1.974	2.064	2.064	1.972	+4.56%	6	24,000	47,578
2019-04-30	1.978	1.974	1.978	1.974	-3.61%	6	6,000	11,858
2019-04-29	1.912	2.048	2.18	1.912	+7.23%	55	86,000	175,380
2019-04-26	1.902	1.91	1.926	1.874	-3.34%	25	33,000	62,776
2019-04-25	1.976	1.976	1.976	1.976	+1.13%	1	1,000	1,976
2019-04-24	2.12	1.954	2.12	1.864	-6.06%	44	62,000	121,716
2019-04-23	2.1	2.08	2.28	1.952	+1.56%	215	427,000	899,882
2019-04-22	1.99	2.048	2.574	1.938	+2.81%	518	1,074,000	2,408,226
2019-04-19	1.95	1.992	1.996	1.906	+0.30%	28	30,000	58,460
2019-04-18	1.9	1.986	1.986	1.9	+2.16%	25	29,000	56,002
2019-04-17	1.9	1.944	1.944	1.85	+0.93%	21	27,000	50,712
2019-04-16	1.956	1.926	1.964	1.926	+0.42%	7	10,000	19,518
2019-04-15	1.95	1.918	1.998	1.862	+0.31%	47	76,000	145,544
2019-04-12	1.9	1.912	1.962	1.892	+1.06%	10	11,000	21,072
2019-04-11	1.95	1.892	2.048	1.852	-0.42%	24	33,000	64,808
2019-04-10	1.92	1.9	1.982	1.896	0.00%	19	30,000	57,494
2019-04-08	1.89	1.9	1.984	1.89	-1.14%	10	13,000	25,200
2019-04-05	1.874	1.922	2.038	1.874	-2.04%	18	33,000	64,620
2019-04-04	1.956	1.962	1.996	1.802	-1.31%	105	227,000	434,034
2019-04-03	2.032	1.988	2.068	1.988	-1.00%	50	69,000	138,828
2019-04-02	2.122	2.008	2.122	1.91	+1.41%	119	189,000	380,562
2019-04-01	2	1.98	2	1.858	-2.46%	88	133,000	259,198
2019-03-29	1.976	2.03	2.4	1.976	+7.75%	385	795,000	1,770,852
2019-03-28	1.952	1.884	1.96	1.826	-0.95%	29	40,000	76,318
2019-03-27	1.966	1.902	1.966	1.87	-0.21%	17	23,000	44,350
2019-03-26	1.892	1.906	1.954	1.862	+0.63%	35	73,000	139,046
2019-03-25	1.914	1.894	1.962	1.842	-5.30%	58	136,000	255,860
2019-03-22	2.11	2	2.11	1.9	-6.45%	152	296,000	597,784
2019-03-21	2.42	2.138	2.52	2.138	-11.65%	397	810,000	1,816,548
2019-03-20	1.97	2.42	2.608	1.97	+29.83%	1272	3,796,000	9,342,110
2019-03-19	1.836	1.864	1.946	1.836	-2.92%	14	26,000	50,006
2019-03-18	1.916	1.92	1.94	1.856	+1.05%	30	68,000	130,770
2019-03-15	1.982	1.9	1.982	1.6	+3.83%	109	220,000	401,752
2019-03-14	2.048	1.83	2.048	1.816	-10.64%	130	384,000	715,518
2019-03-13	1.96	2.048	2.048	1.912	+9.87%	465	879,000	1,770,290
2019-03-12	1.798	1.864	1.864	1.744	+9.91%	89	354,000	647,268
2019-03-11	1.832	1.696	1.848	1.618	-8.03%	150	384,000	656,338
2019-03-07	1.95	1.844	2.086	1.808	-7.89%	151	285,000	537,532
2019-03-06	2.88	2.002	3	1.912	-26.77%	1216	3,181,000	7,286,330
2019-03-05	2.148	2.734	2.734	2.148	+39.92%	594	2,314,000	5,990,848
2019-03-04	1.394	1.954	1.954	1.394	+39.77%	694	2,669,000	4,741,388
2019-03-01	1.15	1.398	1.43	1.114	+27.09%	84	239,000	296,774
2019-02-28	1.06	1.1	1.1	1.046	-3.68%	33	60,000	64,098
2019-02-27	1.04	1.142	1.38	1.01	+10.02%	117	304,000	359,880
2019-02-26	1.09	1.038	1.09	1.028	-4.77%	19	35,000	36,750
2019-02-25	1.014	1.09	1.224	0.958	+7.07%	135	346,000	389,736
2019-02-22	1.036	1.018	1.28	1	+2.00%	195	664,000	777,882
2019-02-21	0.962	0.998	1.044	0.962	+4.18%	8	11,000	11,068
2019-02-20	0.958	0.958	0.958	0.958	0.00%	1	1,000	958
2019-02-19	1.04	0.958	1.044	0.958	-0.83%	12	24,000	23,868
2019-02-15	1.024	0.966	1.124	0.966	-9.55%	20	63,000	64,810
2019-02-14	1.068	1.068	1.068	1.066	-2.91%	10	24,000	25,630
2019-02-13	1.104	1.1	1.122	1.1	-2.48%	5	13,000	14,346
2019-02-12	1.068	1.128	1.58	1.058	-0.53%	85	259,000	312,916
2019-02-11	1.144	1.134	1.152	1.062	-1.56%	9	30,000	33,166
2019-02-08	1.096	1.152	1.256	1.062	+3.04%	47	97,000	108,032
2019-02-07	1.1	1.118	1.142	1.018	-6.52%	81	286,000	311,814
2019-02-06	1.276	1.196	1.278	1.084	-5.83%	91	200,000	228,730
2019-02-05	0.82	1.27	1.276	0.82	+29.07%	51	258,000	290,820
2019-02-04	0.984	0.984	0.984	0.984	-1.99%	1	10,000	9,840
2019-02-01	1.008	1.004	1.04	0.912	+0.40%	16	53,000	54,376
2019-01-31	0.905	1	1.025	0.905	+0.50%	8	10,000	9,920
2019-01-30	0.96	0.995	1.04	0.905	-1.49%	37	139,000	134,945
2019-01-29	1	1.01	1.03	0.98	+5.21%	20	130,000	129,125
2019-01-28	1.1	0.96	1.1	0.96	-11.11%	29	50,000	50,320
2019-01-25	1.295	1.08	1.395	1.01	-8.47%	150	868,000	1,040,520
2019-01-24	0.85	1.18	1.18	0.82	+39.64%	198	763,000	821,260
2019-01-23	0.83	0.845	0.845	0.815	0.00%	4	4,000	3,335
2019-01-22	0.825	0.845	0.845	0.825	-0.59%	2	2,000	1,670
2019-01-21	0.92	0.85	0.92	0.825	+4.29%	39	83,000	71,265
2019-01-18	0.81	0.815	0.965	0.81	+0.62%	97	345,000	300,080
2019-01-17	0.81	0.81	0.81	0.81	+1.25%	1	2,000	1,620
2019-01-16	0.805	0.8	0.805	0.8	0.00%	3	45,000	36,005
2019-01-14	0.775	0.8	0.8	0.775	+0.63%	10	12,000	9,350
2019-01-11	0.8	0.795	0.8	0.795	-4.22%	4	40,000	31,845
2019-01-10	0.8	0.83	0.83	0.8	+1.22%	8	23,000	18,600
2019-01-09	0.785	0.82	0.83	0.785	+2.50%	5	29,000	23,370
2019-01-08	0.77	0.8	0.805	0.77	+2.56%	10	49,000	38,535
2019-01-03	0.78	0.78	0.78	0.78	0.00%	2	2,000	1,560

Архив котировок акции VGSB по годам

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