Варьеганнефтегаз
VJGZ
4145 ₽ -5.15% ↓История котировок VJGZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-26 | 467 | 480 | 485 | 450 | -4.00% | 7 | 70 | 32,780 |
| 2017-12-21 | 465 | 500 | 522 | 465 | -5.30% | 5 | 560 | 262,020 |
| 2017-12-15 | 502 | 528 | 528 | 500 | +6.02% | 5 | 1,280 | 640,300 |
| 2017-12-13 | 498 | 498 | 499 | 480 | +1.63% | 5 | 50 | 24,650 |
| 2017-12-12 | 479 | 490 | 490 | 479 | +3.38% | 4 | 40 | 19,380 |
| 2017-12-11 | 500 | 474 | 500 | 450 | -11.07% | 28 | 500 | 235,600 |
| 2017-11-24 | 533 | 533 | 533 | 533 | +8.55% | 1 | 10 | 5,330 |
| 2017-11-21 | 535 | 491 | 535 | 491 | -7.01% | 2 | 20 | 10,260 |
| 2017-11-08 | 528 | 528 | 528 | 528 | 0.00% | 1 | 10 | 5,280 |
| 2017-11-07 | 528 | 528 | 528 | 528 | +5.60% | 1 | 10 | 5,280 |
| 2017-11-03 | 491 | 500 | 500 | 491 | -1.96% | 2 | 20 | 9,910 |
| 2017-11-02 | 562 | 510 | 562 | 510 | -2.67% | 2 | 20 | 10,720 |
| 2017-11-01 | 524 | 524 | 524 | 524 | +0.19% | 1 | 10 | 5,240 |
| 2017-10-24 | 523 | 523 | 523 | 523 | +1.55% | 1 | 10 | 5,230 |
| 2017-10-20 | 503 | 515 | 515 | 503 | -1.53% | 2 | 1,950 | 980,970 |
| 2017-10-19 | 502 | 523 | 523 | 502 | +4.60% | 4 | 4,840 | 2,432,890 |
| 2017-10-12 | 500 | 500 | 500 | 500 | 0.00% | 1 | 10 | 5,000 |
| 2017-10-11 | 491 | 500 | 500 | 485 | -0.40% | 4 | 40 | 19,660 |
| 2017-10-09 | 502 | 502 | 502 | 502 | +0.20% | 4 | 440 | 220,880 |
| 2017-10-06 | 511 | 501 | 525 | 501 | -4.39% | 9 | 150 | 75,700 |
| 2017-10-05 | 515 | 524 | 530 | 501 | -1.13% | 15 | 160 | 81,620 |
| 2017-10-04 | 560 | 530 | 599 | 510 | -11.67% | 19 | 190 | 101,980 |
| 2017-09-29 | 600 | 600 | 600 | 600 | -4.15% | 1 | 10 | 6,000 |
| 2017-09-21 | 626 | 626 | 626 | 626 | +4.33% | 1 | 10 | 6,260 |
| 2017-09-14 | 600 | 600 | 600 | 600 | +9.49% | 1 | 10 | 6,000 |
| 2017-09-12 | 525 | 548 | 624 | 410 | -12.32% | 8 | 300 | 131,440 |
| 2017-09-07 | 625 | 625 | 625 | 625 | +11.61% | 1 | 10 | 6,250 |
| 2017-09-06 | 527 | 560 | 560 | 527 | -1.75% | 2 | 20 | 10,870 |
| 2017-08-18 | 541 | 570 | 609 | 541 | -5.00% | 5 | 50 | 28,280 |
| 2017-08-08 | 600 | 600 | 600 | 600 | 0.00% | 1 | 10 | 6,000 |
| 2017-08-03 | 600 | 600 | 600 | 600 | +1.69% | 1 | 10 | 6,000 |
| 2017-08-02 | 590 | 590 | 590 | 590 | +10.69% | 1 | 10 | 5,900 |
| 2017-08-01 | 533 | 533 | 533 | 533 | -14.72% | 1 | 10 | 5,330 |
| 2017-07-31 | 625 | 625 | 625 | 625 | +5.22% | 1 | 10 | 6,250 |
| 2017-07-28 | 594 | 594 | 594 | 594 | +8.00% | 1 | 10 | 5,940 |
| 2017-07-27 | 550 | 550 | 550 | 550 | 0.00% | 1 | 260 | 143,000 |
| 2017-07-26 | 550 | 550 | 550 | 550 | -2.48% | 2 | 20 | 11,000 |
| 2017-07-06 | 567 | 564 | 569 | 564 | +3.11% | 4 | 90 | 51,080 |
| 2017-06-26 | 550 | 547 | 554 | 525 | -2.32% | 8 | 130 | 69,290 |
| 2017-06-22 | 527 | 560 | 595 | 501 | -8.20% | 34 | 460 | 242,380 |
| 2017-06-16 | 600 | 610 | 610 | 600 | -2.56% | 2 | 20 | 12,100 |
| 2017-06-07 | 613 | 626 | 626 | 600 | -10.44% | 5 | 70 | 42,830 |
| 2017-05-11 | 699 | 699 | 699 | 699 | -0.14% | 1 | 10 | 6,990 |
| 2017-05-05 | 699 | 700 | 700 | 699 | +4.63% | 6 | 500 | 349,880 |
| 2017-05-03 | 610 | 669 | 669 | 610 | +2.61% | 2 | 20 | 12,790 |
| 2017-04-21 | 610 | 652 | 652 | 606 | -13.07% | 7 | 100 | 61,650 |
| 2017-04-20 | 603 | 750 | 750 | 600 | +24.38% | 10 | 130 | 87,820 |
| 2017-04-11 | 603 | 603 | 603 | 603 | -9.19% | 1 | 10 | 6,030 |
| 2017-04-05 | 650 | 664 | 664 | 650 | +2.47% | 2 | 510 | 331,640 |
| 2017-03-30 | 636 | 648 | 699 | 600 | +3.18% | 11 | 410 | 261,210 |
| 2017-03-29 | 620 | 628 | 628 | 620 | -1.41% | 2 | 20 | 12,480 |
| 2017-03-28 | 637 | 637 | 637 | 637 | -2.60% | 1 | 10 | 6,370 |
| 2017-03-27 | 654 | 654 | 654 | 654 | +2.99% | 1 | 10 | 6,540 |
| 2017-03-24 | 635 | 635 | 635 | 635 | 0.00% | 1 | 140 | 88,900 |
| 2017-03-23 | 635 | 635 | 635 | 635 | 0.00% | 1 | 160 | 101,600 |
| 2017-03-17 | 633 | 635 | 635 | 633 | +0.16% | 3 | 190 | 120,290 |
| 2017-03-10 | 638 | 634 | 720 | 634 | +0.63% | 8 | 1,220 | 872,470 |
| 2017-03-07 | 632 | 630 | 632 | 630 | -1.41% | 2 | 500 | 315,020 |
| 2017-03-03 | 638 | 639 | 673 | 632 | +2.57% | 4 | 40 | 25,820 |
| 2017-03-02 | 630 | 623 | 630 | 623 | -2.35% | 3 | 30 | 18,830 |
| 2017-03-01 | 632 | 638 | 638 | 623 | -3.33% | 4 | 50 | 31,550 |
| 2017-02-28 | 664 | 660 | 664 | 623 | -0.75% | 8 | 100 | 64,330 |
| 2017-02-27 | 727 | 665 | 745 | 635 | -12.96% | 42 | 580 | 391,760 |
| 2017-02-24 | 716 | 764 | 778 | 716 | +7.61% | 28 | 460 | 344,090 |
| 2017-02-22 | 707 | 710 | 710 | 707 | +2.90% | 5 | 200 | 141,650 |
| 2017-02-21 | 690 | 690 | 690 | 690 | -1.43% | 1 | 100 | 69,000 |
| 2017-02-20 | 660 | 700 | 700 | 650 | +7.69% | 16 | 2,080 | 1,446,100 |
| 2017-02-16 | 649 | 650 | 650 | 649 | 0.00% | 4 | 190 | 123,490 |
| 2017-02-14 | 617 | 650 | 650 | 617 | +4.00% | 8 | 440 | 280,640 |
| 2017-02-09 | 615 | 625 | 625 | 615 | +0.81% | 3 | 1,100 | 686,700 |
| 2017-02-07 | 619 | 620 | 621 | 619 | +2.48% | 6 | 510 | 316,200 |
| 2017-02-02 | 607 | 605 | 607 | 605 | -3.20% | 5 | 290 | 175,490 |
| 2017-02-01 | 605 | 625 | 625 | 605 | +3.14% | 10 | 500 | 310,310 |
| 2017-01-26 | 622 | 606 | 622 | 606 | -2.57% | 2 | 40 | 24,720 |
| 2017-01-25 | 605 | 622 | 622 | 605 | 0.00% | 6 | 110 | 66,880 |
| 2017-01-17 | 622 | 622 | 622 | 622 | +0.81% | 1 | 10 | 6,220 |
| 2017-01-06 | 617 | 617 | 617 | 617 | 0.00% | 1 | 10 | 6,170 |