Варьеганнефтегаз
VJGZ
4145 ₽ -5.15% ↓История котировок VJGZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-29 | 975 | 760 | 975 | 760 | +8.57% | 3 | 250 | 241,600 |
| 2014-12-26 | 670 | 700 | 700 | 670 | +7.69% | 2 | 80 | 54,500 |
| 2014-12-25 | 700 | 650 | 750 | 455 | -3.70% | 16 | 22,140 | 15,580,070 |
| 2014-12-15 | 675 | 675 | 675 | 675 | -10.00% | 1 | 10 | 6,750 |
| 2014-12-12 | 650 | 750 | 750 | 650 | 0.00% | 3 | 60 | 40,000 |
| 2014-12-01 | 880 | 750 | 880 | 700 | 0.00% | 4 | 40 | 30,310 |
| 2014-11-25 | 750 | 750 | 750 | 750 | +7.14% | 1 | 10 | 7,500 |
| 2014-11-24 | 700 | 700 | 700 | 700 | +7.69% | 1 | 20 | 14,000 |
| 2014-11-19 | 650 | 650 | 650 | 650 | -7.14% | 2 | 60 | 39,000 |
| 2014-11-05 | 700 | 700 | 700 | 700 | 0.00% | 5 | 2,500 | 1,750,000 |
| 2014-10-31 | 700 | 700 | 700 | 700 | 0.00% | 2 | 100 | 70,000 |
| 2014-10-21 | 700 | 700 | 700 | 700 | 0.00% | 2 | 520 | 364,000 |
| 2014-10-20 | 700 | 700 | 700 | 700 | 0.00% | 1 | 500 | 350,000 |
| 2014-10-09 | 700 | 700 | 700 | 700 | 0.00% | 1 | 50 | 35,000 |
| 2014-09-30 | 700 | 700 | 700 | 700 | 0.00% | 1 | 20 | 14,000 |
| 2014-09-26 | 700 | 700 | 700 | 700 | 0.00% | 2 | 60 | 42,000 |
| 2014-09-17 | 700 | 700 | 700 | 700 | -3.45% | 1 | 10 | 7,000 |
| 2014-09-16 | 725 | 725 | 725 | 725 | -12.86% | 1 | 1,020 | 739,500 |
| 2014-08-26 | 832 | 832 | 832 | 832 | -2.12% | 3 | 290 | 241,280 |
| 2014-08-07 | 849.9 | 850 | 850 | 849.9 | +2.41% | 4 | 700 | 594,998 |
| 2014-08-05 | 829.9 | 830 | 830 | 829.9 | -0.60% | 3 | 390 | 323,698 |
| 2014-08-01 | 752 | 835 | 835 | 752 | +0.60% | 2 | 20 | 15,870 |
| 2014-07-30 | 830 | 830 | 830 | 830 | +1.22% | 1 | 100 | 83,000 |
| 2014-07-29 | 820 | 820 | 825 | 820 | 0.00% | 6 | 320 | 262,902 |
| 2014-07-24 | 820 | 820 | 820 | 820 | 0.00% | 2 | 200 | 164,000 |
| 2014-07-23 | 820 | 820 | 820 | 820 | 0.00% | 5 | 400 | 328,000 |
| 2014-07-15 | 820 | 820 | 820 | 820 | 0.00% | 1 | 100 | 82,000 |
| 2014-07-09 | 819.7 | 820 | 820 | 819.7 | 0.00% | 3 | 200 | 163,991 |
| 2014-07-04 | 820 | 820 | 820 | 820 | +0.61% | 2 | 130 | 106,600 |
| 2014-07-03 | 815 | 815 | 815 | 815 | +0.62% | 1 | 100 | 81,500 |
| 2014-07-02 | 800 | 810 | 810 | 800 | 0.00% | 2 | 120 | 97,100 |
| 2014-06-30 | 800 | 810 | 810 | 800 | +1.25% | 3 | 300 | 241,500 |
| 2014-06-26 | 775 | 800 | 800 | 775 | 0.00% | 4 | 200 | 158,000 |
| 2014-06-17 | 799.9 | 800 | 800 | 799.9 | 0.00% | 6 | 220 | 175,999 |