Волгоградэнергосбыт
VGSBP
14.55 ₽ +0.34% ↑История котировок VGSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 14.55 | 14.55 | 14.6 | 14.35 | +0.34% | 24 | 57,000 | 827,300 |
| 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 |