Варьеганнефтегаз

VJGZ

4145 ₽ -5.15% ↓

История котировок VJGZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	1900	1879	1921	1861	-1.93%	103	498	938,094
2021-12-29	2040	1916	2072	1866	+0.31%	627	3,191	6,241,519
2021-12-28	2354	1910	2503	1900	-10.75%	2604	12,363	25,832,599
2021-12-27	1526	2140	2140	1518	+39.69%	3289	13,271	26,176,674
2021-12-24	1547	1532	1547	1511	-0.97%	73	104	159,019
2021-12-23	1563	1547	1575	1516	-1.72%	99	214	330,481
2021-12-22	1580	1574	1580	1560	+0.25%	25	69	108,595
2021-12-21	1632	1570	1633	1522	-3.03%	246	502	789,100
2021-12-20	1496	1619	1692	1496	+6.51%	639	1,256	2,019,038
2021-12-17	1552	1520	1614	1498	-2.12%	251	587	899,015
2021-12-16	1555	1553	1619	1503	-0.45%	277	627	976,244
2021-12-15	1586	1560	1619	1521	-1.14%	209	461	719,215
2021-12-14	1652	1578	1704	1490	-5.45%	498	1,510	2,317,131
2021-12-13	1696	1669	1740	1648	-3.58%	107	180	301,975
2021-12-10	1696	1731	1754	1659	+3.04%	112	236	405,018
2021-12-09	1689	1680	1702	1672	-0.18%	32	40	67,357
2021-12-08	1658	1683	1708	1658	+0.78%	48	53	89,085
2021-12-07	1669	1670	1718	1662	-0.48%	60	79	132,724
2021-12-06	1662	1678	1724	1647	-0.42%	138	302	510,234
2021-12-03	1742	1685	1754	1647	-2.49%	179	554	929,624
2021-12-02	1738	1728	1744	1721	-0.75%	40	56	96,857
2021-12-01	1754	1741	1754	1735	+0.17%	14	15	26,135
2021-11-30	1774	1738	1774	1720	-2.36%	50	85	148,288
2021-11-29	1781	1780	1786	1731	0.00%	84	158	277,520
2021-11-26	1842	1780	1842	1764	-3.42%	67	107	191,962
2021-11-25	1815	1843	1858	1806	+2.50%	82	126	231,573
2021-11-24	1834	1798	1887	1790	-0.66%	107	142	258,384
2021-11-23	1812	1810	1819	1735	+1.40%	159	308	546,476
2021-11-22	1801	1785	1809	1771	-1.87%	79	1,111	1,993,584
2021-11-19	1861	1819	1894	1760	-0.60%	181	393	712,983
2021-11-18	1841	1830	1899	1814	-1.56%	82	145	267,965
2021-11-17	1860	1859	1891	1810	-0.48%	197	669	1,230,797
2021-11-16	1903	1868	1937	1846	-1.58%	125	319	597,866
2021-11-15	1885	1898	1900	1858	+0.37%	94	168	315,759
2021-11-12	1914	1891	1937	1843	-1.20%	156	351	660,462
2021-11-11	1907	1914	1934	1880	+0.47%	60	184	348,851
2021-11-10	1917	1905	1941	1872	-0.83%	187	488	925,328
2021-11-09	1910	1921	1960	1910	0.00%	78	146	282,217
2021-11-08	1876	1921	1958	1876	-0.21%	44	71	136,678
2021-11-05	1936	1925	1949	1924	-0.52%	25	51	98,468
2021-11-03	1926	1935	1960	1923	-0.10%	92	172	334,447
2021-11-02	1940	1937	1997	1920	-0.05%	188	390	763,871
2021-11-01	1832	1938	1947	1817	+4.76%	155	380	723,982
2021-10-29	1853	1850	1896	1850	-0.32%	72	216	403,558
2021-10-28	1890	1856	1890	1848	-0.75%	74	211	393,226
2021-10-27	1935	1870	1935	1869	-2.50%	111	205	386,332
2021-10-26	1960	1918	1960	1890	-1.24%	78	138	265,411
2021-10-25	1945	1942	1945	1858	+0.10%	232	408	775,697
2021-10-22	1950	1940	1979	1901	-0.92%	110	245	476,216
2021-10-21	1921	1958	1979	1920	+0.05%	78	244	472,920
2021-10-20	1930	1957	2000	1915	+1.82%	200	563	1,096,028
2021-10-19	1952	1922	2000	1879	-1.54%	252	1,039	1,988,321
2021-10-18	1960	1952	1960	1912	-0.31%	78	264	514,576
2021-10-15	1974	1958	2009	1931	-0.41%	58	260	509,918
2021-10-14	1954	1966	2000	1915	+0.87%	204	478	938,515
2021-10-13	1954	1949	1972	1923	-0.66%	151	405	790,360
2021-10-12	1975	1962	1990	1938	-0.66%	131	263	515,455
2021-10-11	1992	1975	2044	1958	+0.92%	283	554	1,103,000
2021-10-08	2013	1957	2065	1921	-0.15%	282	975	1,923,120
2021-10-07	2044	1960	2110	1920	-0.25%	642	2,108	4,205,512
2021-10-06	1972	1965	2224	1958	+3.97%	1882	7,937	16,637,777
2021-10-05	2039	1890	2039	1862	-3.18%	378	1,082	2,065,576
2021-10-04	1839	1952	2095	1802	+8.38%	1170	4,801	9,597,294
2021-10-01	1920	1801	1950	1801	-6.15%	298	1,198	2,228,687
2021-09-30	2265	1919	2265	1886	-15.28%	752	4,104	8,392,890
2021-09-29	2022	2265	2320	2022	+14.34%	2157	10,811	24,174,385
2021-09-28	1851	1981	2099	1851	+3.55%	525	1,888	3,787,216
2021-09-27	1956	1913	1956	1858	+1.86%	162	639	1,232,173
2021-09-24	1886	1878	1950	1867	+0.05%	106	236	447,645
2021-09-23	1850	1877	1918	1850	-0.69%	104	192	360,657
2021-09-22	1939	1890	1950	1850	-1.36%	97	208	391,467
2021-09-21	1887	1916	1960	1814	+3.51%	307	810	1,524,629
2021-09-20	1800	1851	1960	1750	+2.83%	440	2,168	4,033,576
2021-09-17	1717	1800	1888	1708	+4.53%	749	3,342	6,007,116
2021-09-16	1721	1722	1735	1702	+0.12%	125	203	348,921
2021-09-15	1733	1720	1738	1706	+0.06%	86	145	250,385
2021-09-14	1732	1719	1732	1710	-0.46%	42	72	123,992
2021-09-13	1720	1727	1739	1717	0.00%	47	64	110,529
2021-09-10	1719	1727	1731	1719	+0.35%	35	111	191,422
2021-09-09	1741	1721	1741	1721	-0.35%	51	162	280,394
2021-09-08	1735	1727	1750	1707	+0.23%	81	315	544,127
2021-09-07	1743	1723	1743	1714	-1.77%	99	310	533,855
2021-09-06	1738	1754	1755	1727	+1.56%	102	191	332,710
2021-09-03	1736	1727	1743	1713	+0.06%	54	89	153,589
2021-09-02	1737	1726	1742	1726	+0.23%	57	276	478,384
2021-09-01	1744	1722	1753	1713	0.00%	123	271	467,293
2021-08-31	1743	1722	1763	1718	0.00%	97	153	266,919
2021-08-30	1720	1722	1744	1694	+0.47%	157	425	726,991
2021-08-27	1733	1714	1900	1695	+0.41%	470	1,204	2,128,904
2021-08-26	1699	1707	1720	1699	-0.47%	37	116	198,274
2021-08-25	1737	1715	1737	1694	-0.41%	62	180	307,668
2021-08-24	1711	1722	1730	1704	+0.64%	39	244	418,653
2021-08-23	1727	1711	1736	1685	0.00%	45	55	93,861
2021-08-20	1732	1711	1732	1684	+0.29%	51	167	283,847
2021-08-19	1717	1706	1748	1682	-1.67%	111	292	499,423
2021-08-18	1746	1735	1755	1733	+0.64%	57	92	160,172
2021-08-17	1741	1724	1744	1707	-0.98%	77	266	459,065
2021-08-16	1736	1741	1779	1729	+0.40%	65	93	162,509
2021-08-13	1761	1734	1765	1733	-1.37%	75	228	396,896
2021-08-12	1772	1758	1785	1750	-0.79%	80	203	357,661
2021-08-11	1775	1772	1798	1757	+0.80%	100	157	278,166
2021-08-10	1772	1758	1778	1746	-0.79%	97	308	541,386
2021-08-09	1781	1772	1794	1745	-0.56%	207	497	876,350
2021-08-06	1850	1782	1850	1730	-1.82%	563	2,508	4,420,011
2021-08-05	1685	1815	1970	1682	+6.70%	1717	7,318	13,678,515
2021-08-04	1680	1701	1749	1679	+1.25%	164	478	818,341
2021-08-03	1690	1680	1690	1665	-0.83%	24	52	87,310
2021-08-02	1674	1694	1694	1654	+1.44%	55	133	222,638
2021-07-30	1688	1670	1711	1663	-1.30%	67	177	299,322
2021-07-29	1700	1692	1720	1692	-0.53%	28	79	134,486
2021-07-28	1721	1701	1731	1661	-0.12%	60	113	191,818
2021-07-27	1699	1703	1731	1699	+0.83%	37	63	107,659
2021-07-26	1696	1689	1697	1672	+0.30%	26	79	133,496
2021-07-23	1702	1684	1702	1680	-1.17%	44	121	203,933
2021-07-22	1708	1704	1720	1693	-1.56%	53	246	419,450
2021-07-21	1739	1731	1739	1711	+1.11%	43	89	153,672
2021-07-20	1690	1712	1750	1690	+1.54%	66	142	243,805
2021-07-19	1742	1686	1755	1683	-2.60%	70	157	267,720
2021-07-16	1716	1731	1762	1695	+0.23%	116	211	361,769
2021-07-15	1738	1727	1769	1709	-1.60%	111	282	489,037
2021-07-14	1687	1755	1841	1676	+4.59%	567	1,373	2,427,093
2021-07-13	1678	1678	1706	1675	+0.06%	52	286	480,647
2021-07-12	1711	1677	1711	1651	-1.18%	142	544	909,618
2021-07-09	1710	1697	1729	1690	-0.53%	50	146	248,755
2021-07-08	1726	1706	1729	1652	-1.16%	112	225	381,865
2021-07-07	1740	1726	1750	1726	-0.58%	26	56	97,371
2021-07-06	1754	1736	1764	1727	-0.86%	71	162	282,404
2021-07-05	1777	1751	1795	1735	-1.07%	101	200	351,566
2021-07-02	1786	1770	1834	1723	-1.83%	157	350	620,311
2021-07-01	1751	1803	1820	1735	+2.04%	112	291	515,169
2021-06-30	1750	1767	1773	1715	+0.74%	56	99	172,310
2021-06-29	1787	1754	1787	1753	-1.18%	48	99	174,421
2021-06-28	1795	1775	1848	1765	-0.28%	78	168	301,172
2021-06-25	1797	1780	1841	1752	+0.06%	135	301	538,005
2021-06-24	1791	1779	1808	1750	-0.84%	147	254	450,380
2021-06-23	1748	1794	1850	1742	+2.99%	328	855	1,545,530
2021-06-22	1740	1742	1834	1740	+1.34%	205	342	608,238
2021-06-21	1696	1719	1776	1696	+0.53%	168	319	553,189
2021-06-18	1740	1710	1785	1700	-1.27%	158	467	810,066
2021-06-17	1834	1732	1873	1722	-4.68%	354	1,007	1,796,915
2021-06-16	1963	1817	1988	1800	-7.72%	1114	3,559	6,652,659
2021-06-15	1718	1969	2100	1674	+15.82%	3420	12,013	23,601,365
2021-06-14	1647	1700	1720	1647	+2.53%	101	201	339,370
2021-06-11	1667	1658	1700	1645	+0.36%	74	158	262,343
2021-06-10	1654	1652	1654	1638	+0.85%	46	93	153,246
2021-06-09	1637	1638	1644	1637	+0.06%	41	126	206,632
2021-06-08	1661	1637	1662	1602	-1.03%	172	441	717,211
2021-06-07	1670	1654	1685	1635	-0.96%	127	313	516,709
2021-06-04	1711	1670	1719	1669	-1.76%	120	252	424,135
2021-06-03	1690	1700	1711	1690	+0.06%	86	191	324,121
2021-06-02	1734	1699	1734	1690	-0.76%	115	282	480,198
2021-06-01	1741	1712	1770	1688	-1.61%	170	598	1,023,054
2021-05-31	1702	1740	1764	1697	+1.16%	73	239	414,245
2021-05-28	1724	1720	1739	1718	-0.17%	31	65	111,977
2021-05-27	1741	1723	1741	1706	-0.35%	28	66	113,646
2021-05-26	1750	1729	1750	1661	-1.14%	99	263	449,560
2021-05-25	1763	1749	1764	1660	-1.24%	137	474	818,277
2021-05-24	1799	1771	1799	1760	-0.17%	42	67	119,207
2021-05-21	1777	1774	1777	1754	-0.06%	47	185	328,254
2021-05-20	1800	1775	1800	1756	-1.66%	70	155	276,226
2021-05-19	1867	1805	1867	1787	-1.96%	80	243	439,214
2021-05-18	1830	1841	1877	1830	-0.11%	83	268	497,607
2021-05-17	1888	1843	1899	1829	-1.86%	93	187	346,386
2021-05-14	1915	1878	1960	1870	-0.74%	138	311	589,030
2021-05-13	1919	1892	1961	1878	-0.68%	88	209	398,129
2021-05-12	1900	1905	1928	1888	-0.10%	64	133	252,605
2021-05-11	1917	1907	1945	1901	-0.52%	57	107	205,394
2021-05-10	1959	1917	1959	1900	+0.58%	91	211	407,014
2021-05-07	1942	1906	1942	1880	-1.80%	114	223	424,045
2021-05-06	1952	1941	1953	1914	+0.73%	76	297	576,297
2021-05-05	1911	1927	1948	1911	-0.57%	41	67	129,789
2021-05-04	1919	1938	1958	1879	+1.84%	177	428	830,027
2021-04-30	1920	1903	1920	1874	-0.05%	61	127	241,662
2021-04-29	1899	1904	1904	1850	+0.90%	127	338	634,747
2021-04-28	1922	1887	1925	1851	-0.63%	145	446	839,269
2021-04-27	1978	1899	1984	1851	-2.21%	459	1,984	3,782,777
2021-04-26	1965	1942	1997	1922	-1.27%	339	1,257	2,444,647
2021-04-23	2014	1967	2043	1950	-2.19%	378	1,270	2,520,542
2021-04-22	2100	2011	2100	1992	-0.98%	400	1,025	2,067,180
2021-04-21	2145	2031	2149	1981	-1.93%	616	1,802	3,678,739
2021-04-20	2300	2071	2300	2060	-3.22%	606	2,054	4,349,283
2021-04-19	2135	2140	2200	2070	+3.38%	1605	6,026	12,980,727
2021-04-16	2155	2070	2245	2030	-1.94%	2282	7,654	16,378,938
2021-04-15	1980	2111	2337	1950	+9.21%	6564	26,178	57,326,384
2021-04-14	2224	1933	2477	1868	-12.14%	5827	21,579	46,751,773
2021-04-13	1604	2200	2239	1576	+37.50%	6401	33,327	66,820,729
2021-04-12	1605	1600	1606	1572	-0.31%	114	418	664,849
2021-04-09	1598	1605	1648	1590	+0.82%	117	472	760,503
2021-04-08	1586	1592	1602	1570	-0.44%	194	561	887,603
2021-04-07	1600	1599	1610	1550	-0.06%	211	631	998,878
2021-04-06	1650	1600	1650	1583	-1.84%	192	711	1,143,421
2021-04-05	1610	1630	1642	1600	+0.87%	187	579	940,639
2021-04-02	1620	1616	1634	1601	+1.00%	134	417	675,456
2021-04-01	1602	1600	1625	1600	-0.74%	192	658	1,060,230
2021-03-31	1624	1612	1639	1600	0.00%	289	522	841,904
2021-03-30	1672	1612	1672	1605	-2.01%	244	540	876,630
2021-03-29	1678	1645	1678	1597	-1.56%	559	1,949	3,167,709
2021-03-26	1696	1671	1696	1640	-1.42%	246	808	1,343,252
2021-03-25	1746	1695	1751	1695	-1.40%	177	455	777,700
2021-03-24	1747	1719	1780	1700	+0.88%	350	1,092	1,886,649
2021-03-23	1779	1704	1820	1700	-1.84%	189	466	800,077
2021-03-22	1788	1736	1810	1710	-2.36%	301	1,097	1,912,736
2021-03-19	1787	1778	1825	1700	-2.58%	217	421	743,238
2021-03-18	1775	1825	1910	1755	+0.94%	565	2,114	3,876,281
2021-03-17	1853	1808	1870	1770	-1.20%	218	479	876,528
2021-03-16	1925	1830	1980	1800	+0.05%	686	2,170	4,048,996
2021-03-15	1831	1829	1879	1767	-2.14%	521	1,464	2,659,650
2021-03-12	1700	1869	2000	1700	+9.94%	2140	7,320	13,845,354
2021-03-11	1850	1700	1855	1638	-8.26%	1444	5,008	8,611,403
2021-03-10	1900	1853	1935	1850	-2.98%	538	1,721	3,227,978
2021-03-09	1968	1910	1968	1900	-2.95%	204	489	936,700
2021-03-05	1992	1968	1992	1851	+0.10%	266	729	1,407,916
2021-03-04	2010	1966	2010	1925	-3.30%	339	980	1,932,211
2021-03-03	2019	2033	2069	1991	+0.69%	225	536	1,078,459
2021-03-02	2069	2019	2070	1952	+0.05%	410	1,054	2,113,768
2021-03-01	1952	2018	2137	1951	+1.66%	463	1,045	2,102,452
2021-02-26	2154	1985	2158	1954	-4.52%	778	2,462	4,897,931
2021-02-25	1912	2079	2456	1912	+6.72%	4332	18,386	40,904,971
2021-02-24	2055	1948	2118	1914	-3.75%	846	2,200	4,302,136
2021-02-22	2150	2024	2388	2013	-5.86%	1935	6,907	14,917,765
2021-02-20	2257	2150	2362	2121	-6.44%	472	1,711	3,752,922
2021-02-19	2300	2298	2398	2210	-5.67%	634	4,612	10,587,552
2021-02-18	2485	2436	2494	2351	-1.77%	743	1,811	4,389,580
2021-02-17	2534	2480	2591	2444	-2.40%	717	1,583	3,931,869
2021-02-16	2695	2541	2700	2522	-3.68%	919	2,298	5,898,977
2021-02-15	2455	2638	2800	2455	+10.38%	1611	3,829	9,987,393
2021-02-12	2487	2390	2487	2368	-1.93%	566	981	2,361,725
2021-02-11	2476	2437	2570	2308	-0.69%	1317	3,590	8,713,992
2021-02-10	2590	2454	2620	2403	-4.03%	444	1,202	2,959,495
2021-02-09	2649	2557	2649	2550	-3.62%	501	1,262	3,280,704
2021-02-08	2699	2653	2850	2580	+0.84%	1310	3,453	9,321,097
2021-02-05	2838	2631	2858	2600	-5.36%	1004	3,176	8,591,883
2021-02-04	2479	2780	2974	2365	+12.28%	3706	11,786	32,745,219
2021-02-03	2701	2476	2754	2320	-8.26%	2372	11,863	28,880,570
2021-02-02	2991	2699	3090	2570	-8.48%	2442	6,588	18,281,212
2021-02-01	3050	2949	3420	2713	0.00%	2821	8,715	25,918,203
2021-01-29	3235	2949	3610	2784	-5.42%	6478	24,366	77,816,016
2021-01-28	2555	3118	3407	2490	+22.04%	10825	50,652	155,187,166
2021-01-27	1996	2555	2610	1911	+36.92%	9445	38,467	90,661,028
2021-01-26	1840	1866	2034	1701	+0.86%	1764	5,432	10,495,457
2021-01-25	3133	1850	3133	1826	-35.09%	4654	18,794	41,527,763
2021-01-22	2850	2850	2850	2850	+9.91%	206	1,094	3,117,900
2021-01-21	2498	2593	2593	2496	+9.97%	241	1,180	3,045,125
2021-01-20	2358	2358	2358	2254	+9.93%	438	3,604	8,492,086
2021-01-19	2110	2145	2145	2060	+9.94%	496	4,301	9,218,762
2021-01-18	1774	1951	1951	1622	+9.92%	638	3,982	7,600,166
2021-01-15	1609	1775	1775	1408	+9.91%	1961	13,209	22,568,449
2021-01-14	1488	1615	1615	1270	+39.95%	3897	25,236	36,801,178
2021-01-13	861	1154	1154	834	+39.88%	1678	12,974	13,722,600
2021-01-12	824	825	870	805	+0.98%	136	607	496,898
2021-01-11	819	817	885	802	-0.12%	285	1,668	1,381,001
2021-01-08	823	818	844	798	+0.99%	105	504	409,070
2021-01-06	824	810	824	807	-0.49%	30	245	198,840
2021-01-05	801	814	830	800	-0.12%	37	206	166,830
2021-01-04	827	815	827	800	0.00%	55	387	315,258

Архив котировок акции VJGZ по годам

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