Варьеганнефтегаз
VJGZ
4145 ₽ -5.15% ↓История котировок VJGZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-28 | 650 | 650 | 651 | 650 | 0.00% | 3 | 110 | 71,510 |
| 2015-12-25 | 650 | 650 | 650 | 650 | -6.88% | 2 | 550 | 357,500 |
| 2015-12-21 | 698 | 698 | 698 | 698 | +2.95% | 1 | 20 | 13,960 |
| 2015-12-18 | 652 | 678 | 678 | 650 | -5.17% | 7 | 1,610 | 1,046,840 |
| 2015-12-17 | 649 | 715 | 715 | 649 | +3.62% | 15 | 960 | 625,850 |
| 2015-12-15 | 680 | 690 | 690 | 680 | +6.15% | 2 | 500 | 344,900 |
| 2015-12-14 | 652 | 650 | 652 | 650 | -1.52% | 5 | 1,400 | 910,040 |
| 2015-12-10 | 660 | 660 | 660 | 660 | +3.13% | 3 | 140 | 92,400 |
| 2015-12-08 | 630 | 640 | 664 | 630 | 0.00% | 3 | 40 | 25,640 |
| 2015-12-03 | 650 | 640 | 650 | 640 | -0.78% | 6 | 690 | 441,850 |
| 2015-12-02 | 642 | 645 | 645 | 642 | -0.77% | 4 | 280 | 180,360 |
| 2015-11-30 | 649 | 650 | 650 | 649 | +0.62% | 2 | 400 | 259,990 |
| 2015-11-26 | 646 | 646 | 646 | 646 | -0.92% | 2 | 100 | 64,600 |
| 2015-11-17 | 652 | 652 | 652 | 651 | +0.31% | 3 | 40 | 26,070 |
| 2015-11-09 | 650 | 650 | 650 | 650 | 0.00% | 1 | 10 | 6,500 |
| 2015-11-03 | 650 | 650 | 650 | 650 | -1.22% | 2 | 20 | 13,000 |
| 2015-11-02 | 645 | 658 | 658 | 645 | -5.73% | 6 | 170 | 111,210 |
| 2015-10-30 | 698 | 698 | 698 | 698 | +7.38% | 1 | 10 | 6,980 |
| 2015-10-29 | 650 | 650 | 650 | 650 | 0.00% | 1 | 20 | 13,000 |
| 2015-10-28 | 651 | 650 | 651 | 650 | 0.00% | 3 | 70 | 45,510 |
| 2015-10-27 | 690 | 650 | 690 | 650 | -10.96% | 8 | 80 | 54,690 |
| 2015-10-26 | 729 | 730 | 730 | 729 | +4.73% | 2 | 70 | 51,080 |
| 2015-10-16 | 698 | 697 | 698 | 697 | -0.29% | 2 | 20 | 13,950 |
| 2015-10-06 | 700 | 699 | 700 | 699 | -0.43% | 3 | 30 | 20,990 |
| 2015-10-02 | 691 | 702 | 702 | 691 | +3.54% | 2 | 20 | 13,930 |
| 2015-10-01 | 749 | 678 | 899 | 678 | -3.83% | 4 | 400 | 354,400 |
| 2015-09-30 | 650 | 705 | 705 | 650 | +3.68% | 3 | 60 | 41,250 |
| 2015-09-29 | 680 | 680 | 680 | 680 | +1.19% | 1 | 20 | 13,600 |
| 2015-09-23 | 672 | 672 | 672 | 672 | +3.38% | 1 | 10 | 6,720 |
| 2015-09-22 | 677 | 650 | 677 | 650 | 0.00% | 2 | 20 | 13,270 |
| 2015-09-21 | 700 | 650 | 700 | 650 | 0.00% | 3 | 30 | 20,000 |
| 2015-09-14 | 650 | 650 | 650 | 650 | -7.14% | 1 | 10 | 6,500 |
| 2015-09-02 | 709 | 700 | 709 | 699 | +6.87% | 7 | 210 | 147,060 |
| 2015-08-26 | 655 | 655 | 655 | 655 | -0.76% | 1 | 10 | 6,550 |
| 2015-08-11 | 660 | 660 | 660 | 660 | -1.49% | 1 | 10 | 6,600 |
| 2015-08-07 | 670 | 670 | 670 | 670 | -0.74% | 1 | 10 | 6,700 |
| 2015-08-06 | 675 | 675 | 675 | 675 | -3.57% | 2 | 50 | 33,750 |
| 2015-08-05 | 700 | 700 | 700 | 700 | +0.29% | 3 | 30 | 21,000 |
| 2015-08-04 | 690 | 698 | 698 | 680 | -0.14% | 3 | 30 | 20,680 |
| 2015-07-31 | 700 | 699 | 700 | 699 | -0.14% | 4 | 40 | 27,990 |
| 2015-07-30 | 717 | 700 | 717 | 700 | -6.67% | 4 | 50 | 35,500 |
| 2015-07-24 | 750 | 750 | 750 | 750 | 0.00% | 1 | 20 | 15,000 |
| 2015-07-20 | 750 | 750 | 750 | 750 | +0.13% | 1 | 20 | 15,000 |
| 2015-07-17 | 749 | 749 | 749 | 749 | -3.97% | 1 | 10 | 7,490 |
| 2015-07-14 | 780 | 780 | 780 | 780 | -8.24% | 1 | 10 | 7,800 |
| 2015-07-07 | 850 | 850 | 850 | 850 | -5.56% | 1 | 10 | 8,500 |
| 2015-07-03 | 750 | 900 | 900 | 750 | +23.63% | 8 | 420 | 369,380 |
| 2015-07-02 | 728 | 728 | 728 | 700 | +7.69% | 4 | 40 | 28,560 |
| 2015-07-01 | 676 | 676 | 676 | 676 | +0.15% | 1 | 10 | 6,760 |
| 2015-06-30 | 675 | 675 | 675 | 675 | 0.00% | 3 | 70 | 47,250 |
| 2015-06-29 | 685 | 675 | 685 | 675 | -6.25% | 3 | 30 | 20,400 |
| 2015-06-25 | 720 | 720 | 720 | 720 | +0.14% | 1 | 30 | 21,600 |
| 2015-06-24 | 719 | 719 | 719 | 719 | +2.86% | 1 | 10 | 7,190 |
| 2015-06-23 | 698 | 699 | 699 | 698 | 0.00% | 2 | 120 | 83,780 |
| 2015-06-19 | 675 | 699 | 699 | 675 | -6.80% | 3 | 30 | 20,730 |
| 2015-06-18 | 750 | 750 | 750 | 750 | -4.46% | 1 | 10 | 7,500 |
| 2015-06-09 | 700 | 785 | 785 | 700 | -0.63% | 2 | 20 | 14,850 |
| 2015-05-14 | 790 | 790 | 790 | 790 | +11.27% | 1 | 10 | 7,900 |
| 2015-04-17 | 710 | 710 | 710 | 710 | -21.11% | 1 | 10 | 7,100 |
| 2015-04-15 | 870 | 900 | 900 | 870 | +4.41% | 6 | 350 | 314,240 |
| 2015-04-08 | 862 | 862 | 862 | 862 | +9.81% | 1 | 20 | 17,240 |
| 2015-04-07 | 785 | 785 | 785 | 785 | +9.94% | 1 | 10 | 7,850 |
| 2015-03-27 | 705 | 714 | 714 | 705 | +2.00% | 2 | 20 | 14,190 |
| 2015-02-24 | 700 | 700 | 700 | 700 | 0.00% | 3 | 1,070 | 749,000 |
| 2015-02-19 | 700 | 700 | 700 | 700 | 0.00% | 8 | 650 | 455,000 |
| 2015-02-18 | 722 | 700 | 722 | 700 | -3.45% | 7 | 80 | 56,460 |
| 2015-02-16 | 935 | 725 | 935 | 720 | -22.04% | 15 | 600 | 453,500 |
| 2015-02-12 | 725 | 930 | 930 | 725 | +2.76% | 5 | 520 | 393,350 |
| 2015-02-10 | 900 | 905 | 905 | 680 | +3.43% | 6 | 70 | 55,600 |
| 2015-02-05 | 680 | 875 | 875 | 680 | +3.31% | 5 | 60 | 49,540 |
| 2015-02-04 | 849 | 847 | 849 | 847 | +5.88% | 2 | 310 | 263,170 |
| 2015-01-30 | 800 | 800 | 800 | 800 | +6.67% | 1 | 20 | 16,000 |
| 2015-01-29 | 750 | 750 | 750 | 750 | +10.95% | 1 | 20 | 15,000 |
| 2015-01-28 | 520 | 676 | 676 | 520 | +9.74% | 2 | 20 | 11,960 |
| 2015-01-26 | 605 | 616 | 616 | 605 | 0.00% | 3 | 30 | 18,260 |