Варьеганнефтегаз

VJGZ

4145 ₽ -5.15% ↓

История котировок VJGZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	1285	1249	1310	1232	-2.35%	165	1,127	1,421,544
2022-12-29	1265	1279	1286	1235	+2.16%	120	466	586,525
2022-12-28	1284	1252	1315	1226	-2.49%	345	1,088	1,375,250
2022-12-27	1231	1284	1400	1230	+4.48%	1060	4,711	6,209,629
2022-12-26	1231	1229	1240	1225	-0.16%	43	119	146,079
2022-12-23	1241	1231	1280	1203	-0.65%	100	520	643,247
2022-12-22	1225	1239	1265	1188	+2.31%	174	540	663,952
2022-12-21	1284	1211	1290	1181	-5.98%	397	2,339	2,863,417
2022-12-20	1261	1288	1298	1261	-0.31%	121	420	538,993
2022-12-19	1291	1292	1309	1252	-1.15%	119	374	482,916
2022-12-16	1348	1307	1364	1290	-2.39%	201	649	860,380
2022-12-15	1333	1339	1409	1317	+0.68%	381	1,348	1,824,666
2022-12-14	1361	1330	1364	1300	-3.62%	413	1,811	2,382,724
2022-12-13	1396	1380	1396	1325	-0.14%	487	1,706	2,299,703
2022-12-12	1311	1382	1580	1300	+7.05%	3298	14,981	22,067,545
2022-12-09	1263	1291	1300	1263	+1.18%	49	238	307,043
2022-12-08	1266	1276	1312	1250	+0.63%	29	105	134,293
2022-12-07	1302	1268	1303	1268	-2.39%	40	73	93,843
2022-12-06	1261	1299	1306	1232	+2.12%	54	269	344,718
2022-12-05	1273	1272	1278	1261	-0.55%	34	110	139,751
2022-12-02	1292	1279	1292	1261	-0.23%	26	118	150,005
2022-12-01	1405	1282	1405	1249	-1.00%	84	355	456,545
2022-11-30	1332	1295	1332	1252	-1.75%	110	469	599,750
2022-11-29	1420	1318	1420	1302	-8.15%	647	2,303	3,062,184
2022-11-28	1133	1435	1515	1085	+32.01%	1228	6,949	9,525,769
2022-11-25	1093	1087	1138	1067	-0.46%	77	770	863,805
2022-11-24	1120	1092	1120	1091	-0.55%	15	36	39,541
2022-11-23	1082	1098	1127	1066	+0.83%	60	230	250,746
2022-11-22	1067	1089	1089	1067	-0.09%	15	50	53,946
2022-11-21	1093	1090	1104	1060	-1.36%	60	188	202,432
2022-11-18	1106	1105	1107	1090	+0.18%	10	14	15,443
2022-11-17	1109	1103	1114	1081	-0.81%	21	57	62,982
2022-11-16	1100	1112	1115	1088	+1.00%	21	126	139,701
2022-11-15	1101	1101	1120	1100	-1.17%	30	108	119,138
2022-11-14	1080	1114	1129	1080	+0.45%	37	138	153,432
2022-11-11	1096	1109	1139	1075	+1.65%	82	681	739,495
2022-11-10	1076	1091	1115	1076	+1.02%	37	166	183,344
2022-11-09	1085	1080	1136	1075	-0.46%	101	341	374,240
2022-11-08	1112	1085	1112	1022	-2.34%	267	880	935,390
2022-11-07	1107	1111	1122	1096	+0.73%	63	282	312,419
2022-11-03	1111	1103	1130	1093	-1.78%	39	87	96,022
2022-11-02	1135	1123	1135	1117	-1.32%	20	70	79,034
2022-11-01	1134	1138	1141	1120	-1.04%	47	170	191,905
2022-10-31	1089	1150	1164	1089	+4.55%	78	300	335,602
2022-10-28	1095	1100	1133	1070	+0.46%	102	223	244,014
2022-10-27	1077	1095	1113	1072	+0.64%	82	303	330,565
2022-10-26	1089	1088	1089	1071	0.00%	32	199	213,848
2022-10-25	1074	1088	1095	1065	+0.83%	75	357	384,453
2022-10-24	1083	1079	1116	1067	-0.46%	80	304	329,794
2022-10-21	1095	1084	1096	1083	-1.45%	23	42	45,779
2022-10-20	1100	1100	1107	1093	+0.64%	33	58	63,841
2022-10-19	1113	1093	1116	1092	-2.15%	40	141	155,773
2022-10-18	1116	1117	1147	1111	-1.85%	53	154	172,787
2022-10-17	1110	1138	1163	1105	+0.89%	80	605	676,974
2022-10-14	1085	1128	1128	1085	+2.73%	21	26	28,545
2022-10-13	1109	1098	1150	1071	+0.92%	51	129	141,907
2022-10-12	1084	1088	1112	1078	+0.83%	10	16	17,369
2022-10-11	1063	1079	1108	1061	0.00%	25	39	42,355
2022-10-10	1056	1079	1087	1054	-1.64%	15	17	18,132
2022-10-07	1092	1097	1099	1067	-1.61%	35	53	57,214
2022-10-06	1126	1115	1126	1058	-0.80%	79	158	170,768
2022-10-05	1070	1124	1132	1067	+5.24%	47	136	149,310
2022-10-04	1031	1068	1114	1028	+0.38%	69	137	146,253
2022-10-03	1038	1064	1136	1012	+3.60%	130	233	248,655
2022-09-30	1093	1027	1093	1027	-5.95%	49	82	85,315
2022-09-29	1105	1092	1105	1023	-0.82%	61	255	267,780
2022-09-28	1046	1101	1112	1045	+5.26%	33	40	42,759
2022-09-27	1080	1046	1133	999	-1.32%	112	262	281,250
2022-09-26	1173	1060	1173	900	-10.17%	293	1,026	1,035,829
2022-09-23	1205	1180	1205	1175	-3.83%	22	50	59,119
2022-09-22	1202	1227	1275	1187	+3.20%	122	424	520,288
2022-09-21	1300	1189	1300	1175	-4.04%	87	329	394,620
2022-09-20	1391	1239	1393	1213	-9.89%	244	952	1,217,550
2022-09-19	1343	1375	1410	1343	+2.46%	110	376	519,133
2022-09-16	1323	1342	1444	1310	+0.30%	235	884	1,215,581
2022-09-15	1295	1338	1439	1236	+7.56%	763	3,167	4,293,681
2022-09-14	1232	1244	1299	1232	+1.14%	146	489	616,888
2022-09-13	1243	1230	1256	1230	-1.68%	38	120	149,410
2022-09-12	1243	1251	1265	1243	-0.48%	24	62	77,784
2022-09-09	1261	1257	1299	1245	+1.37%	97	420	535,671
2022-09-08	1275	1240	1275	1221	-1.04%	56	180	225,299
2022-09-07	1297	1253	1324	1165	-0.79%	332	995	1,249,354
2022-09-06	1241	1263	1299	1220	+1.85%	119	518	653,406
2022-09-05	1249	1240	1249	1234	0.00%	31	110	136,783
2022-09-02	1211	1240	1250	1210	+2.14%	113	329	408,440
2022-09-01	1225	1214	1227	1204	-1.14%	76	217	263,093
2022-08-31	1230	1228	1257	1200	-0.49%	151	443	539,409
2022-08-30	1234	1234	1274	1201	-0.24%	197	851	1,034,997
2022-08-29	1217	1237	1246	1206	-0.48%	96	239	291,997
2022-08-26	1198	1243	1319	1198	+4.28%	228	669	848,541
2022-08-25	1183	1192	1198	1177	-0.08%	36	75	89,087
2022-08-24	1219	1193	1220	1171	-1.16%	97	325	386,714
2022-08-23	1200	1207	1270	1170	+0.58%	100	343	414,487
2022-08-22	1200	1200	1205	1189	0.00%	19	246	295,207
2022-08-19	1219	1200	1219	1200	-0.83%	17	54	65,026
2022-08-18	1258	1210	1260	1200	-1.47%	114	380	462,102
2022-08-17	1250	1228	1256	1214	-0.49%	24	89	109,508
2022-08-16	1241	1234	1320	1203	-0.48%	220	900	1,117,352
2022-08-15	1239	1240	1242	1223	-0.16%	12	20	24,718
2022-08-12	1203	1242	1300	1200	+1.14%	51	120	150,406
2022-08-11	1244	1228	1258	1189	-0.97%	98	390	475,696
2022-08-10	1286	1240	1310	1235	-1.90%	93	290	366,410
2022-08-09	1239	1264	1339	1235	+2.27%	225	1,163	1,487,437
2022-08-08	1229	1236	1236	1220	0.00%	40	110	135,030
2022-08-05	1211	1236	1237	1203	-0.16%	27	75	91,626
2022-08-04	1217	1238	1238	1214	+0.16%	13	53	64,652
2022-08-03	1197	1236	1238	1196	+0.90%	49	86	104,742
2022-08-02	1210	1225	1242	1165	+2.94%	101	286	346,476
2022-08-01	1141	1190	1224	1136	-0.58%	30	104	122,564
2022-07-29	1147	1197	1246	1135	+5.00%	128	467	550,858
2022-07-28	1151	1140	1151	1136	-1.04%	27	62	70,822
2022-07-27	1163	1152	1174	1145	-1.54%	50	228	263,538
2022-07-26	1178	1170	1178	1148	+1.12%	31	48	55,635
2022-07-25	1138	1157	1170	1126	+1.76%	31	117	133,875
2022-07-22	1195	1137	1195	1119	0.00%	70	280	317,105
2022-07-21	1128	1137	1178	1123	-1.04%	39	102	115,872
2022-07-20	1218	1149	1218	1125	-1.88%	34	88	101,360
2022-07-19	1117	1171	1197	1104	+4.46%	59	254	287,428
2022-07-18	1245	1121	1254	1108	-4.84%	55	200	230,899
2022-07-15	1245	1178	1245	1146	+3.06%	83	308	361,335
2022-07-14	1131	1143	1219	1119	-3.46%	57	132	150,514
2022-07-13	1200	1184	1266	1151	-2.15%	27	69	82,672
2022-07-12	1204	1210	1251	1200	-1.31%	33	107	130,973
2022-07-11	1298	1226	1298	1216	-5.11%	103	418	523,011
2022-07-08	1285	1292	1330	1270	+1.73%	57	352	451,163
2022-07-07	1275	1270	1280	1270	-0.78%	12	22	28,024
2022-07-06	1283	1280	1291	1274	-1.01%	16	44	56,327
2022-07-05	1288	1293	1312	1280	-0.15%	20	76	97,869
2022-07-04	1312	1295	1312	1288	-0.31%	17	39	50,471
2022-07-01	1291	1299	1300	1284	0.00%	13	24	31,099
2022-06-30	1303	1299	1303	1286	-0.99%	30	121	157,065
2022-06-29	1301	1312	1325	1300	+0.92%	19	40	52,163
2022-06-28	1313	1300	1319	1295	-0.76%	30	50	65,172
2022-06-27	1302	1310	1320	1295	0.00%	14	35	45,970
2022-06-24	1291	1310	1315	1291	-0.46%	15	34	44,411
2022-06-23	1336	1316	1336	1300	-2.37%	115	502	656,690
2022-06-22	1318	1348	1349	1310	+0.45%	28	76	100,830
2022-06-21	1321	1342	1349	1320	+0.37%	30	117	155,604
2022-06-20	1320	1337	1347	1303	+0.75%	65	306	406,253
2022-06-17	1287	1327	1350	1285	+1.45%	43	185	244,431
2022-06-16	1300	1308	1378	1296	+0.46%	37	125	165,871
2022-06-15	1307	1302	1307	1290	-0.38%	9	15	19,504
2022-06-14	1317	1307	1317	1272	-1.88%	19	61	78,818
2022-06-10	1339	1332	1367	1300	-1.48%	48	188	247,425
2022-06-09	1371	1352	1380	1300	-0.88%	105	632	848,461
2022-06-08	1311	1364	1380	1310	+1.26%	47	202	272,579
2022-06-07	1337	1347	1360	1261	+0.60%	198	727	941,750
2022-06-06	1276	1339	1379	1276	+5.60%	104	196	259,522
2022-06-03	1316	1268	1348	1264	-4.08%	170	728	943,474
2022-06-02	1371	1322	1371	1316	-3.36%	71	359	479,274
2022-06-01	1387	1368	1395	1368	-1.79%	45	111	153,202
2022-05-31	1390	1393	1395	1376	-0.71%	33	114	157,415
2022-05-30	1382	1403	1443	1382	+0.21%	117	343	482,753
2022-05-27	1442	1400	1450	1389	+0.29%	126	496	699,301
2022-05-26	1365	1396	1414	1365	0.00%	93	373	519,409
2022-05-25	1411	1396	1430	1395	-1.06%	39	178	251,063
2022-05-24	1420	1411	1462	1400	-0.63%	97	456	645,546
2022-05-23	1480	1420	1480	1414	-1.18%	43	105	150,452
2022-05-20	1449	1437	1450	1425	-0.90%	26	56	80,639
2022-05-19	1498	1450	1498	1440	-1.23%	30	48	70,131
2022-05-18	1426	1468	1500	1425	+1.31%	94	190	277,741
2022-05-17	1453	1449	1455	1400	+0.91%	92	306	437,519
2022-05-16	1478	1436	1500	1433	-3.04%	102	175	253,409
2022-05-13	1494	1481	1494	1424	+0.68%	22	45	65,543
2022-05-12	1475	1471	1521	1427	-1.93%	159	694	1,029,174
2022-05-11	1409	1500	1550	1399	+6.31%	236	1,158	1,701,405
2022-05-06	1399	1411	1442	1391	+1.51%	47	146	206,158
2022-05-05	1417	1390	1419	1390	-1.70%	70	125	174,871
2022-05-04	1414	1414	1434	1414	-0.42%	38	239	338,775
2022-04-29	1420	1420	1429	1415	-0.42%	26	169	239,249
2022-04-28	1450	1426	1496	1420	-0.42%	91	166	240,475
2022-04-27	1409	1432	1447	1409	+1.70%	30	103	146,314
2022-04-26	1371	1408	1476	1355	+0.14%	149	375	528,243
2022-04-25	1413	1406	1434	1385	-3.23%	47	187	260,337
2022-04-22	1493	1453	1493	1423	+0.41%	164	437	640,127
2022-04-21	1390	1447	1450	1346	+4.40%	65	125	176,716
2022-04-20	1385	1386	1392	1206	+3.59%	110	240	313,784
2022-04-19	1390	1338	1390	1303	-3.04%	75	192	257,657
2022-04-18	1414	1380	1496	1380	-1.92%	126	411	584,204
2022-04-15	1518	1407	1550	1407	-3.63%	189	609	889,849
2022-04-14	1500	1460	1524	1411	-0.61%	117	228	332,132
2022-04-13	1500	1469	1500	1420	-0.94%	59	127	185,837
2022-04-12	1494	1483	1496	1410	-0.80%	109	263	382,141
2022-04-11	1524	1495	1540	1407	-1.64%	110	244	359,420
2022-04-08	1545	1520	1583	1500	-0.33%	65	243	373,376
2022-04-07	1525	1525	1582	1505	+0.20%	33	145	220,692
2022-04-06	1510	1522	1596	1470	-1.10%	59	152	232,990
2022-04-05	1619	1539	1619	1500	-1.54%	66	257	394,010
2022-04-04	1560	1563	1699	1513	-1.76%	155	418	661,032
2022-04-01	1545	1591	1750	1501	+2.98%	198	760	1,233,839
2022-03-31	1340	1545	1545	1340	+15.30%	194	1,332	1,930,733
2022-03-30	1299	1340	1392	1250	+5.68%	102	427	554,809
2022-03-29	1270	1268	1350	1143	-0.16%	103	365	455,752
2022-03-28	1321	1270	1573	1000	-3.79%	129	620	735,047
2022-02-25	1260	1320	1533	1260	+14.88%	102	255	355,264
2022-02-24	1510	1149	1530	1000	-31.89%	190	768	954,021
2022-02-22	1542	1687	1687	1510	+11.72%	126	390	610,550
2022-02-21	1797	1510	1797	1510	-15.22%	136	345	562,280
2022-02-18	1785	1781	1785	1781	-0.50%	7	14	24,941
2022-02-17	1819	1790	1819	1790	-1.10%	29	80	144,474
2022-02-16	1821	1810	1873	1771	+0.95%	68	100	181,245
2022-02-15	1806	1793	1818	1777	-0.83%	114	365	654,678
2022-02-14	1781	1808	1808	1768	+1.29%	30	43	76,860
2022-02-11	1897	1785	1923	1770	-2.30%	95	190	344,900
2022-02-10	1900	1827	1948	1801	-0.16%	169	564	1,044,670
2022-02-09	1740	1830	2100	1740	+5.17%	1329	5,162	9,894,976
2022-02-08	1720	1740	1754	1714	+0.64%	71	337	580,438
2022-02-07	1752	1729	1753	1721	-0.06%	65	117	202,559
2022-02-04	1741	1730	1896	1722	-0.06%	117	257	455,315
2022-02-03	1753	1731	1771	1730	-0.97%	39	101	175,859
2022-02-02	1737	1748	1792	1710	-0.79%	136	579	1,016,325
2022-02-01	1784	1762	1805	1700	-1.23%	369	1,328	2,291,443
2022-01-31	1826	1784	1862	1776	-0.50%	67	172	309,594
2022-01-28	1846	1793	1900	1750	-1.16%	116	321	578,478
2022-01-27	1749	1814	1876	1721	+2.49%	99	247	445,206
2022-01-26	1758	1770	1855	1741	+0.28%	104	351	623,081
2022-01-25	1821	1765	1821	1748	-1.18%	14	30	53,103
2022-01-24	1783	1786	1810	1727	-1.43%	50	129	227,021
2022-01-21	1815	1812	1839	1751	-0.49%	66	82	146,374
2022-01-20	1900	1821	1969	1782	-0.05%	134	313	581,254
2022-01-19	1686	1822	1988	1686	+6.92%	322	872	1,607,744
2022-01-18	1768	1704	1768	1674	-4.05%	129	291	497,614
2022-01-17	1834	1776	1854	1764	-2.68%	81	198	359,697
2022-01-14	1919	1825	1954	1825	-3.54%	115	339	633,304
2022-01-13	1938	1892	2013	1890	-2.92%	155	330	637,778
2022-01-12	1953	1949	1954	1921	-0.15%	65	82	158,957
2022-01-11	1934	1952	2018	1934	+0.10%	59	304	593,945
2022-01-10	2000	1950	2086	1950	+0.15%	165	405	801,679
2022-01-06	1950	1947	1951	1899	-0.41%	76	176	339,303
2022-01-05	1934	1955	2159	1933	-0.71%	347	1,104	2,226,043
2022-01-04	2000	1969	2023	1920	-1.55%	173	572	1,119,821
2022-01-03	1890	2000	2227	1883	0.00%	1188	4,175	8,722,460

Архив котировок акции VJGZ по годам

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