Варьеганнефтегаз

VJGZ

  4145 ₽  -5.15% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Варьеганнефтегаз
  5. История котировок
  6. 2020

История котировок VJGZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-30797826830784+3.64%121649521,325
2020-12-29800797830782-3.28%94692557,906
2020-12-28774824829745+8.71%1311,075864,122
2020-12-25732758776732+0.40%72292219,430
2020-12-24764755764740+0.67%235339,798
2020-12-23745750759744+0.13%42218163,803
2020-12-22722749749722+0.13%65297219,178
2020-12-21739748780729+1.22%1401,5291,162,774
2020-12-18753739753733-1.73%71353260,884
2020-12-17720752760720+4.44%1331,116824,997
2020-12-16747720793686+1.84%1401,173842,842
2020-12-15730707730700-0.42%39149104,943
2020-12-14717710722710-1.39%121701500,054
2020-12-117107207347090.00%88600429,375
2020-12-10749720771710-3.36%182819596,628
2020-12-09778745778729+2.05%5153,1792,375,732
2020-12-08747730782717-1.62%2912,3411,711,177
2020-12-07783742799729-4.75%4553,2392,425,344
2020-12-04683779912654+15.24%351326,51222,153,323
2020-12-03742676742670-6.11%6375,8964,054,913
2020-12-02640720788603+15.38%266518,03013,033,306
2020-12-016116246326110.00%63367227,848
2020-11-30630624630609+1.63%41257159,035
2020-11-27610614629610-0.32%2714690,367
2020-11-26611616622611+1.48%87499307,024
2020-11-25608607619607-0.82%88506309,087
2020-11-246186126186080.00%25261159,022
2020-11-23615612615610+0.16%1216298,979
2020-11-20608611619608+0.16%76338,516
2020-11-19613610613609-1.61%168652,478
2020-11-18620620620612+0.32%41811,112
2020-11-17622618649611-0.32%107626392,329
2020-11-16606620633606+3.16%123695426,781
2020-11-13607601607596-1.15%186639,588
2020-11-126026086085980.00%2211066,213
2020-11-11609608609600+1.67%166137,029
2020-11-10609598609598-1.48%143621,664
2020-11-09611607612598-0.33%2613682,321
2020-11-06612609616595+0.50%3816599,638
2020-11-05603606606598+1.34%159154,772
2020-11-03616598621593-2.45%29396235,757
2020-11-02601613613588+2.51%46499299,249
2020-10-306025986025890.00%156739,610
2020-10-29612598612596-0.17%136035,958
2020-10-28597599604594-1.32%236840,680
2020-10-27611607611601+0.33%193621,695
2020-10-26602605606602-0.82%92313,919
2020-10-23600610617600+0.99%50288175,273
2020-10-22596604608596-0.33%41210126,589
2020-10-21604606618599+1.00%60200120,448
2020-10-20606600610590-2.12%100514308,378
2020-10-19635613684596-1.76%7034,5012,903,066
2020-10-16597624627595+4.00%65221136,495
2020-10-155986006065980.00%134828,775
2020-10-14604600614600-0.99%287344,104
2020-10-13604606613604+0.33%143823,076
2020-10-12603604604595+0.67%175029,990
2020-10-09607600607595-0.83%43173104,065
2020-10-08603605608601-0.33%207947,783
2020-10-07613607615604-1.30%35280169,481
2020-10-06612615622605-0.49%6112375,363
2020-10-05615618622613+0.98%204729,037
2020-10-02615612615607-1.29%25222134,989
2020-10-01624620630617-0.16%379860,854
2020-09-30630621634607-0.16%92389239,284
2020-09-29621622627616-0.80%3511169,001
2020-09-28627627646620-0.32%53179112,490
2020-09-25664629678619-4.41%162853538,401
2020-09-24623658668611+5.45%1701,120715,016
2020-09-23628624628600+0.97%92428259,724
2020-09-22630618633618-1.75%188452,364
2020-09-21638629638612-0.47%54194121,763
2020-09-18625632647621+1.94%137687435,995
2020-09-17631620677620-1.59%152714455,939
2020-09-16630630631622-0.16%115433,720
2020-09-156396316395830.00%110527324,726
2020-09-14641631641616+0.48%32186116,481
2020-09-11621628636613-0.63%36202125,668
2020-09-10620632646615+2.76%28176109,649
2020-09-09610615620602+0.65%186942,109
2020-09-08634611634607-1.61%33207127,376
2020-09-07617621643582+1.80%137953590,289
2020-09-04631610642598-3.02%135890549,983
2020-09-03652629652619-3.08%77456292,342
2020-09-026506496576400.00%2913788,940
2020-09-01633649664633+0.15%3911070,503
2020-08-31664648664635-0.61%50205131,845
2020-08-28635652655635+0.93%35201130,458
2020-08-27664646664635-1.97%73359232,007
2020-08-26659659659637+0.30%66220142,157
2020-08-25654657670645-0.45%55281184,085
2020-08-24662660670648+0.30%318857,654
2020-08-21653658667634-1.05%39231151,430
2020-08-20653665697653+0.15%2091,6091,083,087
2020-08-19659664671647+0.76%90422279,955
2020-08-18678659690649-1.64%154857566,243
2020-08-17691670691661-2.19%157858581,039
2020-08-14708685715659-3.52%3822,3161,582,526
2020-08-13770710830679-7.91%231115,08910,876,692
2020-08-12580771814580+32.02%459526,46218,823,860
2020-08-11574584593573+0.17%85474276,929
2020-08-10585583585574+0.87%133922,570
2020-08-07587578591571-1.03%54429248,642
2020-08-06585584585582+0.17%2011768,292
2020-08-05578583583570+0.52%36401232,354
2020-08-04570580581570-0.34%269554,394
2020-08-035855825875720.00%195230,182
2020-07-31576582584576+1.22%2413779,090
2020-07-30576575588568-1.88%1421,390798,653
2020-07-29576586590576-0.34%159052,469
2020-07-28585588590571+1.03%56654378,300
2020-07-27593582593571-2.02%61328190,465
2020-07-24596594596594+0.17%442,381
2020-07-23590593594578+0.68%29199117,575
2020-07-22594589594580-1.01%54400233,280
2020-07-21590595600588+0.51%219254,701
2020-07-20581592593577-0.17%2610762,515
2020-07-17598593598590-0.17%32212,991
2020-07-16589594595580+0.85%264526,470
2020-07-15573589594573+1.20%2110762,715
2020-07-14596582600568-2.18%299354,506
2020-07-13597595597595+0.68%331,788
2020-07-105825915925790.00%224828,030
2020-07-095875915945840.00%147443,433
2020-07-08595591595587-0.67%84224,859
2020-07-075985955985940.00%42414,329
2020-07-06598595599588+1.02%125230,871
2020-07-03588589589587-0.17%93319,410
2020-07-02600590600586-0.51%1210461,919
2020-06-30589593593588+0.51%82816,542
2020-06-29594590594585-1.17%178147,737
2020-06-26604597604592-0.17%1212473,971
2020-06-255985986005900.00%37228135,342
2020-06-23598598598596-0.33%16538321,630
2020-06-22608600608599+0.33%17179107,815
2020-06-19601598605598-1.16%24202121,433
2020-06-18608605609598+0.17%72615,612
2020-06-17611604611596+0.67%6127,252
2020-06-16612600612598-0.33%13205123,277
2020-06-15601602610596-0.17%2314687,776
2020-06-11611603611600-1.63%124024,098
2020-06-10604613620601+1.83%40288174,921
2020-06-09604602604596-0.17%910562,952
2020-06-08599603605593-0.17%247645,543
2020-06-05599604604598+0.50%22310186,449
2020-06-04607601607599-0.66%1710764,523
2020-06-03602605615598-0.49%70766461,359
2020-06-02608608609599+0.50%25254152,829
2020-06-01607605607601+1.17%1816398,420
2020-05-295975986105960.00%20282169,734
2020-05-286025986035980.00%145130,547
2020-05-27609598609598-0.50%116337,746
2020-05-26607601607598-0.17%25231139,338
2020-05-25593602607593+0.84%21173104,116
2020-05-22594597602594-0.50%102917,370
2020-05-21597600608594+0.67%38243145,240
2020-05-20606596607593-0.17%2012574,909
2020-05-19595597601593+0.51%94828,619
2020-05-18591594605580+0.34%93736434,162
2020-05-15599592599591-1.33%134627,331
2020-05-14585600604585-0.66%163520,970
2020-05-13615604615600-2.27%35296178,892
2020-05-12615618618613+0.49%11200122,940
2020-05-086106156186100.00%96942,383
2020-05-07611615617610-0.16%167244,072
2020-05-06610616621610-0.48%156942,531
2020-05-05613619619610+0.32%85332,484
2020-05-04624617624616-0.80%103119,163
2020-04-30611622637611-0.64%35253158,316
2020-04-29626626655614+0.81%52353219,767
2020-04-28596621627596+2.14%44308189,363
2020-04-27624608637597-1.94%181919558,270
2020-04-24583620697583+4.55%5904,7712,947,704
2020-04-23599593599571+0.85%4212874,837
2020-04-22624588624587+0.86%2310964,704
2020-04-21584583584568-2.18%45506289,768
2020-04-20598596606586-0.33%136840,205
2020-04-17599598619593-0.17%166036,000
2020-04-16604599604586-0.83%259958,495
2020-04-15619604619582-2.27%42195115,060
2020-04-14618618629600+0.16%64268162,270
2020-04-13639617639612-1.59%175433,541
2020-04-10629627641611-0.32%256238,684
2020-04-09614629644610+2.44%80345214,373
2020-04-08615614615605+0.16%353,044
2020-04-07617613628600-0.33%104966594,385
2020-04-06601615617600+0.33%53621379,353
2020-04-03585613643585+4.61%1201,325813,162
2020-04-02577586589569+2.27%521,051602,055
2020-04-015565735805560.00%297844,131
2020-03-31569573590557+0.88%64652370,262
2020-03-30584568584540-2.41%60247138,867
2020-03-27642582650554-6.73%2191,501880,706
2020-03-26528624646524+14.50%117811459,152
2020-03-25523545560520+0.37%1202,5151,342,926
2020-03-24544543545505+5.03%66272145,783
2020-03-23493517519490-0.96%2913870,579
2020-03-20511522590499+5.03%1571,100565,023
2020-03-19500497519491+5.52%31434222,646
2020-03-18506471530471-11.13%59633315,132
2020-03-17510530570499-0.93%64210109,406
2020-03-16610535610510-7.44%64344180,921
2020-03-13660578660551-3.18%89352203,730
2020-03-12622597678501-12.97%117699401,158
2020-03-11681686694666-1.15%121610,855
2020-03-10686694708600-0.72%4413892,489
2020-03-06711699711690-1.13%2713392,953
2020-03-05717707729700-1.39%3710876,244
2020-03-047307177307060.00%2912085,258
2020-03-03712717748700+1.41%73499357,412
2020-03-02729707769683-1.26%96412290,350
2020-02-28830716830640-5.91%2631,5031,031,029
2020-02-27794761813760-6.97%66595469,483
2020-02-26831818840800-2.73%901,192963,760
2020-02-25853841867830-3.67%86482405,148
2020-02-21875873879854-0.68%47248216,019
2020-02-20878879898863+0.46%71223195,544
2020-02-19915875915860-2.23%140582510,829
2020-02-188788959188700.00%2002,4322,165,870
2020-02-17858895987836+4.43%5072,7942,552,446
2020-02-14842857866842-0.23%81339289,211
2020-02-13888859919842-3.27%1821,2491,075,921
2020-02-12870888888823+1.49%180966831,544
2020-02-11906875948855-5.71%2321,3811,254,986
2020-02-10921928960905+2.20%5003,2813,068,832
2020-02-07853908964822+8.35%11818,9058,036,633
2020-02-06755838932750+10.99%6716,7775,753,393
2020-02-05761755761740+0.27%1512290,921
2020-02-04735753765735-0.53%2110679,010
2020-02-03769757769739-0.53%25190143,284
2020-01-31770761770745+0.13%30183138,091
2020-01-30748760769738+1.60%46404302,806
2020-01-29724748749724+0.94%41218160,064
2020-01-28714741744714+1.93%32215157,488
2020-01-27740727740700-1.76%47338240,634
2020-01-24710740742710+1.37%28201147,105
2020-01-23705730730704+1.53%35546388,898
2020-01-22732719734710-1.51%34280201,423
2020-01-21741730743724-1.48%40178130,173
2020-01-20720741744711+2.92%68488356,454
2020-01-17710720747705+2.71%144875634,628
2020-01-16712701717700-0.43%2110372,558
2020-01-15718704737700-2.22%90555397,170
2020-01-14701720742683+5.88%2801,376977,161
2020-01-13686680703678-0.87%35310212,522
2020-01-10686686687676+0.15%32166113,689
2020-01-09696685696679-1.30%27215146,983
2020-01-08687694695683+2.06%2613693,611
2020-01-06688680688676-2.16%29177120,111
2020-01-036926957076810.00%4412787,471

Архив котировок акции VJGZ по годам

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