Варьеганнефтегаз

VJGZ

4145 ₽ -5.15% ↓

История котировок VJGZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	605	612	612	605	+0.33%	7	140	84,970
2016-12-28	607	610	610	601	-0.49%	5	50	30,340
2016-12-27	613	613	613	613	-2.23%	1	70	42,910
2016-12-26	627	627	627	627	+0.64%	1	10	6,270
2016-12-22	619	623	623	619	+1.96%	2	20	12,420
2016-12-20	611	611	611	611	-2.71%	1	10	6,110
2016-12-19	628	628	628	628	+1.45%	1	10	6,280
2016-12-16	619	619	619	619	+0.65%	2	2,000	1,238,000
2016-12-15	615	615	615	615	-3.91%	3	30	18,450
2016-12-13	640	640	640	640	+3.23%	1	10	6,400
2016-12-12	620	620	620	620	-2.67%	1	10	6,200
2016-12-09	610	637	648	610	+1.92%	14	220	138,840
2016-12-08	625	625	625	625	-0.32%	1	100	62,500
2016-12-05	620	627	633	613	+1.29%	6	540	334,970
2016-11-29	605	619	619	605	0.00%	2	410	248,190
2016-11-28	619	619	619	619	+1.31%	1	10	6,190
2016-11-25	611	611	611	611	-2.71%	1	10	6,110
2016-11-22	615	628	628	615	+0.16%	4	590	362,980
2016-11-10	627	627	627	627	+1.46%	1	10	6,270
2016-11-09	618	618	618	618	+1.81%	1	10	6,180
2016-11-08	607	607	607	607	-2.57%	1	10	6,070
2016-11-02	622	623	623	608	0.00%	4	40	24,610
2016-11-01	614	623	623	614	+1.30%	7	520	319,890
2016-10-28	615	615	615	615	+0.49%	4	1,000	615,000
2016-10-27	600	612	612	600	+0.33%	5	1,020	612,240
2016-10-25	601	610	610	504	-2.40%	13	220	118,370
2016-10-20	625	625	625	625	+1.96%	1	10	6,250
2016-10-18	604	613	613	603	+1.32%	3	30	18,200
2016-10-17	608	605	617	605	-2.73%	4	40	24,370
2016-10-14	608	622	622	608	-0.16%	4	220	134,040
2016-10-13	612	623	623	612	-0.16%	2	20	12,350
2016-10-12	624	624	624	624	+1.13%	1	10	6,240
2016-10-11	617	617	617	610	-4.64%	8	660	406,580
2016-10-04	647	647	647	647	+3.52%	1	10	6,470
2016-10-03	635	625	635	600	-4.29%	7	140	85,100
2016-09-29	653	653	653	653	-3.40%	1	10	6,530
2016-09-28	641	676	676	625	+4.00%	10	160	102,740
2016-09-23	650	650	650	650	-3.27%	1	10	6,500
2016-09-16	672	672	672	672	+0.15%	1	20	13,440
2016-09-15	658	671	671	658	+3.87%	2	20	13,290
2016-09-14	646	646	646	646	-0.15%	1	10	6,460
2016-08-29	647	647	647	647	-1.97%	2	20	12,940
2016-08-24	660	660	660	660	-0.15%	1	20	13,200
2016-08-23	641	661	661	640	0.00%	4	60	38,760
2016-08-19	661	661	661	661	+0.46%	1	10	6,610
2016-08-11	658	658	658	658	+1.23%	1	10	6,580
2016-08-10	651	650	651	620	-1.66%	8	110	70,010
2016-08-02	661	661	661	661	0.00%	1	20	13,220
2016-08-01	661	661	661	661	+1.69%	1	10	6,610
2016-07-29	650	650	650	650	0.00%	11	500	325,000
2016-07-28	650	650	650	650	0.00%	1	10	6,500
2016-07-26	659	650	659	650	-1.37%	3	30	19,600
2016-07-25	659	659	659	659	0.00%	1	10	6,590
2016-07-21	659	659	659	659	-1.20%	1	10	6,590
2016-07-20	657	667	667	657	-1.77%	2	20	13,240
2016-07-19	656	679	679	655	-0.59%	6	80	53,020
2016-07-14	708	683	708	670	-0.58%	5	70	47,830
2016-07-13	683	687	723	683	+2.08%	5	50	34,750
2016-07-12	684	673	684	673	-5.61%	2	20	13,570
2016-07-01	712	713	713	712	+5.32%	2	30	21,380
2016-06-27	727	677	727	652	-6.62%	11	270	178,880
2016-06-24	725	725	725	725	+2.11%	1	10	7,250
2016-06-20	710	710	710	710	+1.87%	1	10	7,100
2016-06-16	697	697	697	697	+4.03%	2	20	13,940
2016-06-14	698	670	715	670	-4.01%	13	130	90,360
2016-06-10	698	698	698	698	+4.02%	1	10	6,980
2016-06-09	699	671	700	670	-3.87%	4	60	41,400
2016-06-07	698	698	698	698	+0.72%	1	10	6,980
2016-06-01	693	693	693	693	+0.87%	1	10	6,930
2016-05-27	687	687	687	687	+1.78%	1	10	6,870
2016-05-26	677	675	677	675	-3.30%	5	80	54,040
2016-05-25	698	698	698	698	+2.95%	1	10	6,980
2016-05-19	678	678	678	678	-3.00%	1	10	6,780
2016-05-18	699	699	699	699	+2.79%	1	10	6,990
2016-05-12	693	680	699	680	-2.16%	3	40	27,650
2016-05-11	678	695	700	675	-0.57%	9	110	75,820
2016-05-10	699	699	699	699	-1.27%	2	30	20,970
2016-05-05	699	708	708	699	+4.58%	4	40	28,090
2016-05-04	677	677	677	677	-3.56%	1	10	6,770
2016-04-22	700	702	702	700	+0.29%	2	20	14,020
2016-04-21	680	700	700	680	-0.28%	3	30	20,700
2016-04-20	700	702	710	700	-0.85%	9	90	63,270
2016-04-19	705	708	708	705	+0.43%	2	20	14,130
2016-04-18	700	705	710	675	-7.96%	8	80	55,900
2016-04-15	766	766	766	766	+9.43%	1	10	7,660
2016-04-14	700	700	700	700	-4.11%	1	30	21,000
2016-04-13	724	730	730	724	+4.29%	5	50	36,300
2016-04-12	701	700	701	700	-4.76%	2	20	14,010
2016-04-11	679	735	735	679	+10.19%	9	150	104,210
2016-04-07	650	667	698	650	+2.62%	14	140	93,590
2016-04-06	647	650	650	646	-0.15%	9	220	142,930
2016-04-04	665	651	665	651	-3.98%	4	40	26,210
2016-04-01	665	678	678	665	-1.02%	2	20	13,430
2016-03-30	682	685	698	682	-5.39%	3	30	20,650
2016-03-29	665	724	724	665	+2.70%	3	30	20,670
2016-03-28	678	705	705	678	+7.63%	2	20	13,830
2016-03-17	631	655	655	631	+2.34%	3	40	25,890
2016-03-16	640	640	640	640	-2.44%	1	10	6,400
2016-03-11	656	656	656	656	-2.67%	2	20	13,120
2016-03-10	673	674	674	673	+5.64%	2	20	13,470
2016-03-03	638	638	638	638	-0.93%	1	20	12,760
2016-03-02	650	644	650	644	-7.07%	2	20	12,940
2016-03-01	692	693	693	692	-0.43%	2	20	13,850
2016-02-29	635	696	696	635	+7.08%	4	50	33,210
2016-02-22	626	650	650	626	+0.15%	2	20	12,760
2016-02-19	700	649	700	649	-6.75%	2	30	20,490
2016-02-12	596	696	696	596	-1.83%	2	30	19,880
2016-02-11	708	709	709	708	+1.43%	2	20	14,170
2016-02-10	698	699	699	698	+7.54%	2	30	20,960
2016-02-09	650	650	650	650	+3.17%	1	380	247,000
2016-02-01	630	630	630	630	+0.32%	1	10	6,300
2016-01-26	628	628	628	628	+1.29%	1	10	6,280
2016-01-25	620	620	620	620	-1.59%	1	10	6,200
2016-01-22	590	630	630	590	-5.26%	3	30	18,300
2016-01-20	586	665	665	586	+2.47%	5	50	30,140
2016-01-19	600	649	649	583	+4.68%	5	50	30,090
2016-01-15	620	620	620	620	-5.92%	1	10	6,200
2016-01-12	659	659	659	659	+1.38%	1	10	6,590
2016-01-11	650	650	650	650	0.00%	1	10	6,500

Архив котировок акции VJGZ по годам

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