Волгоградэнергосбыт
VGSBP
12.8 ₽ +1.59% ↑История котировок VGSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 12.6 | 12.8 | 13.8 | 12.45 | +1.59% | 120 | 315,000 | 4,142,600 |
| 2026-06-01 | 12.55 | 12.6 | 12.65 | 12.45 | +0.80% | 17 | 21,000 | 262,850 |
| 2026-05-29 | 13.45 | 12.5 | 13.8 | 12.45 | -1.96% | 171 | 489,000 | 6,459,750 |
| 2026-05-28 | 12.6 | 12.75 | 13.4 | 12.25 | +1.59% | 38 | 66,000 | 841,150 |
| 2026-05-27 | 12.45 | 12.55 | 12.55 | 12.45 | +0.40% | 2 | 4,000 | 50,000 |
| 2026-05-26 | 12.8 | 12.5 | 12.8 | 12.25 | +0.40% | 10 | 12,000 | 149,700 |
| 2026-05-25 | 12.7 | 12.45 | 13.05 | 12.3 | -1.97% | 17 | 19,000 | 239,950 |
| 2026-05-22 | 12.65 | 12.7 | 12.7 | 12.3 | +0.40% | 16 | 23,000 | 286,250 |
| 2026-05-21 | 13.35 | 12.65 | 13.35 | 12.5 | -3.80% | 22 | 34,000 | 433,900 |
| 2026-05-20 | 12.8 | 13.15 | 13.3 | 12.8 | +1.54% | 14 | 23,000 | 298,250 |
| 2026-05-19 | 12.6 | 12.95 | 13.4 | 12.6 | +0.78% | 16 | 17,000 | 222,050 |
| 2026-05-18 | 12.9 | 12.85 | 12.9 | 12.2 | +0.39% | 36 | 53,000 | 665,500 |
| 2026-05-15 | 13.5 | 12.8 | 13.5 | 12.35 | -5.54% | 50 | 90,000 | 1,156,850 |
| 2026-05-14 | 13.55 | 13.55 | 13.55 | 13.45 | +0.74% | 10 | 14,000 | 189,250 |
| 2026-05-13 | 13.6 | 13.45 | 13.6 | 13.45 | -0.37% | 3 | 9,000 | 122,250 |
| 2026-05-12 | 13.4 | 13.5 | 13.85 | 13.2 | +1.50% | 27 | 39,000 | 527,900 |
| 2026-05-11 | 13.1 | 13.3 | 13.3 | 13.1 | +2.31% | 15 | 29,000 | 383,600 |
| 2026-05-08 | 13.05 | 13 | 13.2 | 12.9 | +0.78% | 17 | 24,000 | 313,050 |
| 2026-05-07 | 12.95 | 12.9 | 12.95 | 12.75 | +1.18% | 4 | 11,000 | 141,950 |
| 2026-05-06 | 13.25 | 12.75 | 13.25 | 12.75 | -2.67% | 11 | 14,000 | 181,300 |
| 2026-05-05 | 12.8 | 13.1 | 14.05 | 12.6 | +0.38% | 85 | 303,000 | 4,061,600 |
| 2026-05-04 | 12.6 | 13.05 | 13.5 | 12.4 | +3.57% | 62 | 104,000 | 1,335,000 |
| 2026-04-30 | 12.5 | 12.6 | 13 | 12.5 | +1.20% | 18 | 54,000 | 689,150 |
| 2026-04-29 | 12.2 | 12.45 | 12.85 | 12.2 | +2.47% | 38 | 65,000 | 816,250 |
| 2026-04-28 | 12.4 | 12.15 | 12.55 | 12.05 | -2.02% | 22 | 26,000 | 317,300 |
| 2026-04-27 | 12.6 | 12.4 | 12.65 | 12.35 | -1.59% | 15 | 15,000 | 187,150 |
| 2026-04-24 | 13.1 | 12.6 | 13.1 | 12.6 | -3.45% | 12 | 21,000 | 267,900 |
| 2026-04-23 | 12.85 | 13.05 | 13.3 | 12.6 | -0.38% | 25 | 43,000 | 560,000 |
| 2026-04-22 | 12.6 | 13.1 | 13.95 | 12.4 | +4.38% | 72 | 98,000 | 1,288,400 |
| 2026-04-21 | 12.15 | 12.55 | 12.9 | 12.15 | +3.72% | 143 | 248,000 | 3,104,300 |
| 2026-04-20 | 12.2 | 12.1 | 12.2 | 12 | -0.82% | 25 | 44,000 | 531,800 |
| 2026-04-17 | 12.15 | 12.2 | 12.25 | 12.05 | +1.24% | 13 | 21,000 | 254,900 |
| 2026-04-16 | 12.15 | 12.05 | 12.15 | 12 | -0.41% | 12 | 53,000 | 640,600 |
| 2026-04-15 | 12.1 | 12.1 | 12.2 | 11.9 | -0.82% | 29 | 103,000 | 1,238,700 |
| 2026-04-14 | 12.2 | 12.2 | 12.2 | 12.15 | +0.41% | 5 | 21,000 | 255,950 |
| 2026-04-13 | 12.15 | 12.15 | 12.5 | 12 | 0.00% | 65 | 195,000 | 2,370,150 |
| 2026-04-10 | 12.2 | 12.15 | 12.35 | 12.15 | 0.00% | 11 | 15,000 | 183,250 |
| 2026-04-09 | 12.35 | 12.15 | 12.35 | 12 | -2.41% | 43 | 60,000 | 734,150 |
| 2026-04-08 | 12.4 | 12.45 | 13.15 | 12.3 | +0.81% | 41 | 83,000 | 1,042,650 |
| 2026-04-07 | 12.7 | 12.35 | 12.7 | 12.15 | -2.76% | 48 | 147,000 | 1,823,200 |
| 2026-04-06 | 13.1 | 12.7 | 13.1 | 12.6 | -3.05% | 27 | 61,000 | 780,950 |
| 2026-04-03 | 12.8 | 13.1 | 13.2 | 12.8 | +1.95% | 25 | 147,000 | 1,903,700 |
| 2026-04-02 | 12.65 | 12.85 | 12.95 | 12.65 | +1.58% | 13 | 34,000 | 433,000 |
| 2026-04-01 | 12.9 | 12.65 | 12.95 | 12.6 | -1.94% | 19 | 22,000 | 280,750 |
| 2026-03-31 | 12.95 | 12.9 | 13.4 | 12.45 | -0.77% | 65 | 150,000 | 1,922,550 |
| 2026-03-30 | 13.2 | 13 | 13.2 | 12.9 | -0.38% | 14 | 40,000 | 522,100 |
| 2026-03-27 | 13.35 | 13.05 | 13.35 | 13 | -1.51% | 22 | 58,000 | 758,350 |
| 2026-03-26 | 13.55 | 13.25 | 13.55 | 13.25 | -1.49% | 9 | 41,000 | 548,850 |
| 2026-03-25 | 13.6 | 13.45 | 13.6 | 13.35 | -1.10% | 7 | 10,000 | 134,100 |
| 2026-03-24 | 13.55 | 13.6 | 13.6 | 13.4 | -1.09% | 16 | 31,000 | 418,300 |
| 2026-03-23 | 14.05 | 13.75 | 14.05 | 12.75 | -2.48% | 57 | 141,000 | 1,929,850 |
| 2026-03-20 | 14.25 | 14.1 | 14.25 | 14 | -1.40% | 39 | 95,000 | 1,343,100 |
| 2026-03-19 | 14.4 | 14.3 | 14.45 | 14.3 | -0.69% | 16 | 23,000 | 331,150 |
| 2026-03-18 | 14.55 | 14.4 | 14.8 | 14.4 | -1.03% | 63 | 111,000 | 1,617,800 |
| 2026-03-17 | 14.5 | 14.55 | 14.65 | 14.5 | +0.34% | 8 | 10,000 | 146,100 |
| 2026-03-16 | 14.6 | 14.5 | 14.7 | 14.5 | -0.34% | 24 | 34,000 | 496,050 |
| 2026-03-13 | 14.65 | 14.55 | 14.65 | 14.5 | -0.34% | 12 | 18,000 | 262,150 |
| 2026-03-12 | 14.5 | 14.6 | 14.6 | 14.45 | +0.34% | 12 | 12,000 | 174,450 |
| 2026-03-11 | 14.6 | 14.55 | 14.65 | 14.5 | -0.68% | 13 | 46,000 | 669,300 |
| 2026-03-10 | 14.5 | 14.65 | 14.65 | 14.5 | +0.69% | 16 | 40,000 | 583,900 |
| 2026-03-09 | 14.65 | 14.55 | 14.65 | 14.45 | -0.34% | 16 | 27,000 | 392,600 |
| 2026-03-06 | 14.55 | 14.6 | 14.6 | 14.5 | 0.00% | 16 | 23,000 | 334,550 |
| 2026-03-05 | 14.7 | 14.6 | 14.75 | 14.55 | +0.34% | 15 | 40,000 | 584,500 |
| 2026-03-04 | 14.55 | 14.55 | 14.65 | 14.55 | -0.68% | 8 | 14,000 | 203,850 |
| 2026-03-03 | 14.5 | 14.65 | 14.85 | 14.4 | +0.34% | 31 | 71,000 | 1,039,250 |
| 2026-03-02 | 14.8 | 14.6 | 14.8 | 14.55 | -1.68% | 37 | 85,000 | 1,248,950 |
| 2026-02-27 | 14.9 | 14.85 | 15 | 14.75 | -0.34% | 12 | 19,000 | 282,250 |
| 2026-02-26 | 15.1 | 14.9 | 15.15 | 14.55 | -1.00% | 56 | 148,000 | 2,196,200 |
| 2026-02-25 | 15.3 | 15.05 | 15.35 | 15.05 | -1.95% | 29 | 79,000 | 1,198,650 |
| 2026-02-24 | 14.55 | 15.35 | 15.35 | 14.55 | +5.50% | 134 | 264,000 | 3,936,550 |
| 2026-02-20 | 14.65 | 14.55 | 14.7 | 14.55 | -0.68% | 23 | 66,000 | 966,950 |
| 2026-02-19 | 14.75 | 14.65 | 14.8 | 14.55 | +1.38% | 27 | 71,000 | 1,038,400 |
| 2026-02-18 | 14.55 | 14.45 | 14.6 | 14.35 | -0.34% | 27 | 60,000 | 870,750 |
| 2026-02-17 | 14.5 | 14.5 | 14.8 | 14.35 | 0.00% | 77 | 116,000 | 1,688,000 |
| 2026-02-16 | 14.5 | 14.5 | 14.6 | 14.35 | +0.69% | 46 | 105,000 | 1,521,200 |
| 2026-02-13 | 15.05 | 14.4 | 15.1 | 14.3 | -4.95% | 100 | 232,000 | 3,407,550 |
| 2026-02-12 | 15.15 | 15.15 | 15.3 | 15.1 | -0.33% | 28 | 52,000 | 788,300 |
| 2026-02-11 | 15 | 15.2 | 15.3 | 14.95 | +2.36% | 43 | 105,000 | 1,587,000 |
| 2026-02-10 | 15 | 14.85 | 15.1 | 14.5 | -1.33% | 50 | 103,000 | 1,534,850 |
| 2026-02-09 | 15.5 | 15.05 | 16 | 14.5 | -1.31% | 222 | 491,000 | 7,388,350 |
| 2026-02-06 | 14.7 | 15.25 | 16.35 | 14 | +3.74% | 379 | 711,000 | 10,730,250 |
| 2026-02-05 | 15.65 | 14.7 | 16.5 | 14.7 | -6.07% | 374 | 919,000 | 14,554,150 |
| 2026-02-04 | 14.2 | 15.65 | 16.05 | 14.1 | +10.99% | 240 | 657,000 | 10,002,700 |
| 2026-02-03 | 14.05 | 14.1 | 15.55 | 13.7 | +2.55% | 501 | 1,250,000 | 18,224,400 |
| 2026-02-02 | 13.65 | 13.75 | 14.15 | 13.6 | +1.48% | 16 | 89,000 | 1,240,600 |
| 2026-01-30 | 13.6 | 13.55 | 13.7 | 13.4 | -1.45% | 16 | 44,000 | 596,450 |
| 2026-01-29 | 13.85 | 13.75 | 13.85 | 13.6 | -0.36% | 21 | 49,000 | 674,600 |
| 2026-01-28 | 13.95 | 13.8 | 14.45 | 13.6 | +1.85% | 105 | 275,000 | 3,876,000 |
| 2026-01-27 | 13.25 | 13.55 | 14 | 13.25 | +2.26% | 51 | 253,000 | 3,404,050 |
| 2026-01-26 | 13.15 | 13.25 | 13.4 | 13 | +0.38% | 19 | 58,000 | 763,000 |
| 2026-01-23 | 13 | 13.2 | 13.2 | 12.95 | 0.00% | 19 | 28,000 | 366,250 |
| 2026-01-22 | 13.15 | 13.2 | 13.2 | 13 | -0.38% | 15 | 20,000 | 261,750 |
| 2026-01-21 | 13.35 | 13.25 | 13.65 | 13.1 | +0.38% | 53 | 135,000 | 1,802,050 |
| 2026-01-20 | 13.25 | 13.2 | 13.35 | 13.15 | 0.00% | 27 | 137,000 | 1,811,950 |
| 2026-01-19 | 12.95 | 13.2 | 13.4 | 12.85 | +0.76% | 57 | 161,000 | 2,113,800 |
| 2026-01-16 | 13.05 | 13.1 | 13.1 | 12.9 | +1.16% | 17 | 41,000 | 533,550 |
| 2026-01-15 | 13.1 | 12.95 | 13.1 | 12.85 | -1.89% | 14 | 66,000 | 860,650 |
| 2026-01-14 | 12.85 | 13.2 | 13.2 | 12.85 | +3.12% | 13 | 17,000 | 221,500 |
| 2026-01-13 | 12.9 | 12.8 | 13.15 | 12.8 | +0.39% | 22 | 75,000 | 971,650 |
| 2026-01-12 | 13.35 | 12.75 | 13.85 | 12.7 | -1.92% | 36 | 121,000 | 1,569,150 |
| 2026-01-09 | 12.9 | 13 | 13.7 | 12.85 | +1.96% | 96 | 217,000 | 2,858,150 |
| 2026-01-08 | 12.35 | 12.75 | 12.85 | 12.2 | +1.59% | 61 | 217,000 | 2,749,650 |
| 2026-01-06 | 12.3 | 12.55 | 12.6 | 12.3 | +1.21% | 10 | 11,000 | 137,150 |
| 2026-01-05 | 12.5 | 12.4 | 12.6 | 12.3 | 0.00% | 20 | 59,000 | 735,450 |