Варьеганнефтегаз

VJGZ

4145 ₽ -5.15% ↓

История котировок VJGZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	2108	2180	2240	2108	+3.81%	357	1,228	2,674,896
2023-12-28	2144	2100	2308	2070	-0.47%	580	2,500	5,462,546
2023-12-27	2150	2110	2150	2042	-1.86%	324	1,099	2,296,204
2023-12-26	2202	2150	2284	2110	-3.15%	165	394	858,624
2023-12-25	2248	2220	2314	2158	-1.60%	198	699	1,564,690
2023-12-22	2296	2256	2314	2230	-1.83%	79	245	556,120
2023-12-21	2200	2298	2316	2194	+4.55%	207	804	1,826,536
2023-12-20	2154	2198	2316	2120	+3.68%	235	1,019	2,235,974
2023-12-19	2298	2120	2350	2120	-5.10%	301	765	1,741,242
2023-12-18	1990	2234	2400	1988	+11.70%	632	2,076	4,713,092
2023-12-15	2006	2000	2006	1902	-1.48%	171	617	1,209,348
2023-12-14	2022	2030	2048	2014	+0.50%	36	128	260,770
2023-12-13	1940	2020	2020	1940	+3.17%	37	164	328,506
2023-12-12	1954	1958	1960	1934	-0.41%	30	201	391,626
2023-12-11	1984	1966	2004	1906	-1.70%	111	318	621,400
2023-12-08	1980	2000	2006	1962	+2.04%	31	151	301,304
2023-12-07	2026	1960	2026	1950	-4.39%	84	256	509,790
2023-12-06	2016	2050	2050	2012	+0.89%	29	85	173,362
2023-12-05	2028	2032	2052	1968	+0.40%	94	608	1,218,754
2023-12-04	2116	2024	2116	2024	-4.08%	84	131	270,978
2023-12-01	2126	2110	2148	2108	-0.75%	24	62	132,086
2023-11-30	2132	2126	2150	2082	-0.75%	36	90	191,106
2023-11-29	2140	2142	2142	2120	+0.28%	16	80	171,102
2023-11-28	2122	2136	2136	2106	+2.69%	28	86	182,538
2023-11-27	2198	2080	2198	2080	-5.37%	80	186	395,112
2023-11-24	2214	2198	2226	2184	-1.43%	67	376	830,796
2023-11-23	2240	2230	2290	2204	-0.36%	127	437	985,396
2023-11-22	2220	2238	2270	2186	+0.90%	61	109	242,914
2023-11-21	2190	2218	2220	2188	+0.45%	30	161	355,642
2023-11-20	2192	2208	2210	2186	0.00%	13	16	35,254
2023-11-17	2290	2208	2292	2160	-3.16%	117	354	781,382
2023-11-16	2186	2280	2300	2182	+5.56%	234	960	2,164,400
2023-11-15	2128	2160	2188	2000	+3.95%	175	714	1,507,602
2023-11-14	2272	2078	2292	2014	-9.26%	389	1,711	3,591,566
2023-11-13	2314	2290	2316	2250	-0.87%	187	662	1,510,420
2023-11-10	2354	2310	2362	2250	-2.20%	224	882	2,029,692
2023-11-09	2406	2362	2440	2322	-1.17%	254	1,194	2,838,476
2023-11-08	2434	2390	2472	2300	-1.73%	130	344	823,964
2023-11-07	2390	2432	2474	2378	+1.76%	78	269	650,492
2023-11-06	2392	2390	2400	2372	-0.08%	35	119	284,224
2023-11-03	2396	2392	2406	2388	-0.25%	20	36	86,306
2023-11-02	2390	2398	2408	2388	+0.50%	20	115	276,418
2023-11-01	2408	2386	2430	2360	-0.62%	90	361	868,118
2023-10-31	2414	2401	2434	2354	-1.19%	161	392	935,188
2023-10-30	2446	2430	2446	2357	-0.45%	256	1,034	2,477,822
2023-10-27	2445	2441	2499	2410	-1.13%	132	333	815,362
2023-10-26	2511	2469	2534	2410	-1.04%	384	1,460	3,607,642
2023-10-25	2547	2495	2597	2410	-0.64%	369	1,311	3,251,363
2023-10-24	2564	2511	2629	2485	-0.55%	447	2,295	5,875,457
2023-10-23	2565	2525	2589	2444	-0.55%	342	1,645	4,137,018
2023-10-20	2433	2539	2700	2400	+3.72%	1242	4,984	12,773,143
2023-10-19	2441	2448	2695	2414	+0.99%	892	3,363	8,501,702
2023-10-18	2473	2424	2494	2409	-1.86%	203	677	1,651,336
2023-10-17	2470	2470	2482	2433	+0.41%	179	584	1,433,079
2023-10-16	2400	2460	2500	2341	+3.02%	533	2,002	4,828,079
2023-10-13	2400	2388	2430	2351	-0.42%	148	624	1,492,162
2023-10-12	2492	2398	2492	2275	-3.77%	400	1,551	3,685,320
2023-10-11	2495	2492	2499	2400	0.00%	160	578	1,405,443
2023-10-10	2488	2492	2504	2405	-0.24%	142	414	1,015,519
2023-10-09	2518	2498	2550	2401	-0.72%	289	915	2,267,064
2023-10-06	2519	2516	2520	2502	+0.28%	47	131	328,811
2023-10-05	2637	2509	2637	2465	-4.49%	181	584	1,472,837
2023-10-04	2615	2627	2647	2490	+0.50%	171	358	923,738
2023-10-03	2720	2614	2720	2601	-2.79%	116	321	846,300
2023-10-02	2655	2689	2715	2596	+3.46%	165	817	2,164,327
2023-09-29	2551	2599	2647	2551	-0.46%	44	112	290,579
2023-09-28	2654	2611	2654	2580	+1.08%	76	255	663,307
2023-09-27	2693	2583	2693	2528	-1.41%	133	296	776,092
2023-09-26	2753	2620	2753	2580	-3.32%	131	502	1,326,473
2023-09-25	2630	2710	2768	2600	+3.08%	331	1,092	2,940,335
2023-09-22	2570	2629	2630	2420	+2.30%	197	458	1,160,024
2023-09-21	2563	2570	2745	2470	+2.80%	337	1,320	3,444,571
2023-09-20	2538	2500	2538	2201	-2.69%	361	1,313	3,119,714
2023-09-19	2713	2569	2713	2533	-1.83%	166	433	1,128,209
2023-09-18	2658	2617	2884	2489	+2.51%	562	2,010	5,427,537
2023-09-15	2658	2553	2660	2413	+2.53%	408	1,608	4,092,162
2023-09-14	2765	2490	2765	2300	-9.91%	435	1,906	4,793,074
2023-09-13	2670	2764	2784	2630	+3.52%	209	756	2,065,160
2023-09-12	2648	2670	2670	2510	+1.10%	156	580	1,526,462
2023-09-11	2726	2641	2741	2640	-3.37%	188	572	1,527,150
2023-09-08	2746	2733	2746	2617	+0.11%	174	778	2,095,077
2023-09-07	2798	2730	2948	2684	-2.43%	518	2,405	6,811,448
2023-09-06	2855	2798	2983	2754	-0.07%	568	2,233	6,376,096
2023-09-05	2697	2800	3062	2639	+6.83%	2502	12,857	37,215,225
2023-09-04	2626	2621	2626	2501	+1.24%	353	1,388	3,600,533
2023-09-01	2682	2589	2682	2545	-1.56%	175	680	1,757,431
2023-08-31	2652	2630	2750	2499	+0.15%	578	2,573	6,800,715
2023-08-30	2530	2626	2648	2450	+5.04%	619	3,510	8,910,252
2023-08-29	2380	2500	2500	2359	+5.09%	508	2,486	6,042,523
2023-08-28	2242	2379	2379	2242	+3.30%	241	951	2,224,266
2023-08-25	2321	2303	2348	2230	+0.17%	184	692	1,589,111
2023-08-24	2343	2299	2347	2163	-1.46%	269	1,096	2,508,236
2023-08-23	2414	2333	2460	2200	-2.79%	467	2,076	4,857,963
2023-08-22	2430	2400	2485	2350	-2.48%	356	1,405	3,367,338
2023-08-21	2535	2461	2536	2395	+0.65%	326	917	2,228,354
2023-08-18	2515	2445	2675	2350	-2.20%	809	3,535	8,843,577
2023-08-17	2227	2500	2500	2226	+12.31%	878	4,493	10,784,197
2023-08-16	2296	2226	2350	2200	-2.62%	737	3,876	8,906,708
2023-08-15	2205	2286	2297	2140	+3.58%	325	1,539	3,447,094
2023-08-14	2221	2207	2330	2206	-0.36%	646	2,510	5,665,875
2023-08-11	2141	2215	2222	2141	+3.36%	284	1,219	2,681,532
2023-08-10	2162	2143	2200	2121	-0.88%	155	517	1,115,159
2023-08-09	2142	2162	2170	2090	0.00%	127	513	1,102,826
2023-08-08	2177	2162	2180	2090	-0.64%	187	670	1,430,471
2023-08-07	2199	2176	2217	2143	+1.59%	278	1,332	2,903,502
2023-08-04	2195	2142	2244	2141	-2.33%	397	1,348	2,935,104
2023-08-03	2164	2193	2208	2141	+1.43%	210	1,002	2,164,893
2023-08-02	2187	2162	2187	2114	-0.14%	139	689	1,489,884
2023-08-01	2158	2165	2260	2155	+0.32%	417	1,691	3,710,962
2023-07-31	2178	2158	2220	2140	-0.87%	226	1,373	2,980,332
2023-07-28	2231	2177	2231	2140	-1.00%	170	571	1,237,568
2023-07-27	2199	2199	2247	2167	-0.45%	179	659	1,447,478
2023-07-26	2298	2209	2298	2165	+1.01%	330	1,839	4,097,396
2023-07-25	2187	2187	2188	2155	-0.14%	109	382	832,156
2023-07-24	2179	2190	2219	2146	+0.92%	165	783	1,707,412
2023-07-21	2172	2170	2208	2101	+1.78%	329	1,086	2,350,060
2023-07-20	2139	2132	2175	2121	+0.14%	298	1,005	2,150,520
2023-07-19	2137	2129	2137	2100	-0.28%	162	996	2,106,335
2023-07-18	2140	2135	2189	2010	-1.20%	830	4,213	8,787,373
2023-07-17	2204	2161	2313	2129	-1.95%	355	1,282	2,796,815
2023-07-14	2390	2204	2390	2170	-2.48%	771	2,895	6,480,518
2023-07-13	2000	2260	2476	1945	+16.86%	6694	32,799	75,353,151
2023-07-12	1896	1934	1949	1865	+1.26%	163	665	1,262,637
2023-07-11	1890	1910	1931	1875	-1.90%	158	618	1,175,012
2023-07-10	1881	1947	1998	1851	+2.47%	289	1,138	2,163,913
2023-07-07	1900	1900	1914	1845	+2.15%	606	1,624	3,049,537
2023-07-06	1900	1860	1926	1850	-0.16%	347	1,242	2,343,460
2023-07-05	1998	1863	1998	1844	-6.33%	1774	6,181	11,708,229
2023-07-04	1815	1989	2088	1761	+9.59%	2063	10,598	21,043,758
2023-07-03	1830	1815	1863	1791	-0.22%	107	352	644,909
2023-06-30	1829	1819	1829	1819	-0.55%	12	26	47,360
2023-06-29	1810	1829	1831	1810	-0.60%	19	50	91,009
2023-06-28	1804	1840	1848	1750	+1.38%	49	221	399,227
2023-06-27	1815	1815	1828	1815	-0.33%	25	58	105,868
2023-06-26	1834	1821	1840	1815	-1.14%	32	94	171,143
2023-06-23	1891	1842	1891	1826	-0.43%	45	167	308,028
2023-06-22	1897	1850	1912	1830	-0.54%	103	578	1,078,073
2023-06-21	1843	1860	1899	1824	+0.59%	158	1,263	2,370,417
2023-06-20	1869	1849	1876	1820	-1.23%	51	166	307,550
2023-06-19	1884	1872	1884	1855	-0.69%	27	74	138,788
2023-06-16	1928	1885	1928	1858	-2.23%	90	341	637,696
2023-06-15	1826	1928	1956	1816	+5.88%	83	811	1,529,716
2023-06-14	1800	1821	1837	1799	-1.14%	65	134	243,298
2023-06-13	1831	1842	1857	1831	+0.93%	48	238	438,618
2023-06-09	1858	1825	1858	1799	+0.55%	24	52	95,068
2023-06-08	1846	1815	1850	1796	-1.41%	43	92	167,309
2023-06-07	1821	1841	1845	1820	+1.10%	39	58	106,323
2023-06-06	1757	1821	1823	1757	+0.05%	48	193	349,255
2023-06-05	1738	1820	1888	1738	+4.66%	334	1,407	2,548,061
2023-06-02	1736	1739	1739	1731	-0.06%	23	52	90,220
2023-06-01	1729	1740	1741	1727	+0.87%	24	58	100,584
2023-05-31	1728	1725	1745	1710	-0.46%	42	114	196,894
2023-05-30	1749	1733	1758	1730	-1.76%	60	205	356,844
2023-05-29	1743	1764	1775	1743	+0.86%	49	208	366,405
2023-05-26	1768	1749	1770	1744	-0.68%	19	157	276,423
2023-05-25	1754	1761	1763	1747	+0.40%	26	60	105,364
2023-05-24	1736	1754	1754	1728	+0.40%	24	53	92,464
2023-05-23	1772	1747	1773	1722	-1.02%	63	214	373,406
2023-05-22	1774	1765	1774	1750	+0.68%	27	194	341,463
2023-05-19	1754	1753	1783	1752	-1.18%	53	275	484,398
2023-05-18	1748	1774	1840	1741	+1.31%	182	528	942,575
2023-05-17	1748	1751	1751	1729	-0.11%	68	247	430,204
2023-05-16	1764	1753	1764	1748	-0.57%	35	126	221,418
2023-05-15	1774	1763	1819	1735	+1.38%	69	219	384,740
2023-05-12	1764	1739	1766	1738	-1.08%	36	48	84,214
2023-05-11	1768	1758	1820	1713	+1.33%	116	358	634,005
2023-05-10	1745	1735	1760	1702	+1.40%	101	536	923,439
2023-05-08	1727	1711	1727	1707	-1.44%	19	52	89,256
2023-05-05	1724	1736	1785	1711	+0.17%	109	635	1,108,842
2023-05-04	1775	1733	1814	1701	-4.68%	248	968	1,698,756
2023-05-03	1841	1818	1856	1746	-2.47%	131	665	1,186,129
2023-05-02	1861	1864	1895	1833	-0.27%	205	719	1,341,405
2023-04-28	1913	1869	1913	1861	-1.42%	73	249	467,505
2023-04-27	1896	1896	1924	1870	0.00%	60	220	416,084
2023-04-26	1898	1896	1931	1866	+1.17%	147	426	809,782
2023-04-25	1908	1874	1909	1872	-1.78%	126	419	787,757
2023-04-24	1872	1908	1940	1852	+1.71%	130	624	1,185,816
2023-04-21	1900	1876	1918	1871	-0.37%	69	228	433,490
2023-04-20	1875	1883	1886	1862	+0.53%	60	153	285,877
2023-04-19	1907	1873	1907	1870	-0.90%	35	171	322,554
2023-04-18	1925	1890	1948	1863	-1.10%	83	432	819,120
2023-04-17	1876	1911	1919	1861	+0.47%	159	542	1,024,781
2023-04-14	1864	1902	1920	1845	+1.98%	186	728	1,374,401
2023-04-13	1876	1865	1903	1844	-0.96%	119	435	811,753
2023-04-12	1903	1883	1914	1861	+0.05%	104	450	843,104
2023-04-11	1909	1882	1934	1876	-0.95%	151	730	1,391,020
2023-04-10	1892	1900	1927	1892	-0.16%	103	358	683,043
2023-04-07	1928	1903	1929	1875	-1.35%	187	775	1,473,106
2023-04-06	1932	1929	1934	1917	+1.05%	133	491	944,858
2023-04-05	1931	1909	1948	1862	-0.16%	276	1,004	1,921,676
2023-04-04	1941	1912	1949	1878	-0.42%	165	793	1,521,552
2023-04-03	1898	1920	2130	1850	+1.27%	895	4,340	8,497,571
2023-03-31	1903	1896	1911	1881	-0.78%	84	371	702,133
2023-03-30	1886	1911	1925	1870	+1.38%	134	546	1,036,789
2023-03-29	1899	1885	1910	1885	-0.32%	81	284	538,026
2023-03-28	1885	1891	1901	1880	+0.27%	84	315	596,014
2023-03-27	1895	1886	1898	1881	+1.02%	64	281	531,847
2023-03-24	1852	1867	1900	1850	-0.16%	113	474	890,684
2023-03-23	1864	1870	1907	1841	+0.27%	89	452	848,223
2023-03-22	1885	1865	1901	1830	-1.06%	115	453	846,385
2023-03-21	1908	1885	1967	1830	-0.26%	302	1,457	2,777,531
2023-03-20	1853	1890	1897	1803	+0.64%	121	505	938,292
2023-03-17	1852	1878	1899	1852	+1.79%	152	512	958,176
2023-03-16	1860	1845	1924	1782	-2.38%	185	714	1,322,415
2023-03-15	1886	1890	1895	1882	+0.05%	43	145	274,203
2023-03-14	1914	1889	1914	1887	-0.16%	49	220	416,855
2023-03-13	1920	1892	1920	1850	-0.68%	115	308	582,681
2023-03-10	1917	1905	1917	1895	-0.16%	80	271	515,427
2023-03-09	1974	1908	1974	1903	-1.90%	122	652	1,248,393
2023-03-07	1934	1945	1945	1916	+0.73%	120	349	674,524
2023-03-06	1936	1931	1937	1880	-0.16%	270	1,313	2,508,434
2023-03-03	1904	1934	1979	1890	+0.99%	344	2,290	4,394,775
2023-03-02	1940	1915	2030	1860	-0.47%	470	1,983	3,864,471
2023-03-01	1914	1924	1932	1902	+1.32%	235	777	1,491,923
2023-02-28	2027	1899	2055	1840	-2.62%	644	2,387	4,520,895
2023-02-27	1800	1950	2154	1800	+8.33%	3790	16,458	32,463,450
2023-02-24	1743	1800	1818	1716	+4.35%	331	1,066	1,885,769
2023-02-22	1749	1725	1756	1702	-0.46%	70	322	557,602
2023-02-21	1692	1733	1757	1677	+1.64%	206	648	1,112,575
2023-02-20	1705	1705	1762	1665	+0.06%	280	1,125	1,913,401
2023-02-17	1766	1704	1766	1684	-3.51%	124	290	497,165
2023-02-16	1717	1766	1773	1651	+0.91%	304	1,316	2,237,958
2023-02-15	1778	1750	1826	1635	-1.07%	338	1,132	1,962,728
2023-02-14	1897	1769	1900	1741	-3.86%	559	1,880	3,420,385
2023-02-13	1772	1840	1907	1708	+3.90%	1076	2,921	5,256,904
2023-02-10	2368	1771	2780	1707	-17.74%	5706	26,906	57,524,817
2023-02-09	1554	2153	2153	1552	+39.35%	2141	14,440	29,677,583
2023-02-08	1489	1545	1550	1489	+3.41%	245	2,136	3,240,892
2023-02-07	1493	1494	1495	1473	+0.20%	75	344	511,688
2023-02-06	1461	1491	1495	1460	+0.61%	63	316	466,499
2023-02-03	1485	1482	1500	1460	+1.16%	122	763	1,122,208
2023-02-02	1508	1465	1508	1459	-1.21%	99	677	998,116
2023-02-01	1486	1483	1510	1436	+0.41%	221	1,086	1,610,911
2023-01-31	1462	1477	1492	1433	+0.82%	133	537	784,868
2023-01-30	1412	1465	1498	1410	+1.81%	149	626	917,062
2023-01-27	1460	1439	1470	1396	-0.55%	114	500	710,018
2023-01-26	1410	1447	1500	1388	+3.28%	429	3,108	4,521,023
2023-01-25	1385	1401	1445	1384	-1.13%	237	1,034	1,464,128
2023-01-24	1408	1417	1507	1380	+0.64%	626	3,431	4,967,980
2023-01-23	1409	1408	1430	1361	+1.81%	308	1,112	1,547,963
2023-01-20	1351	1383	1500	1340	+2.67%	844	3,876	5,493,542
2023-01-19	1368	1347	1395	1330	-2.39%	131	545	737,625
2023-01-18	1393	1380	1419	1341	+1.17%	157	490	673,768
2023-01-17	1389	1364	1400	1312	+1.41%	126	397	541,946
2023-01-16	1294	1345	1410	1294	+0.82%	152	552	746,443
2023-01-13	1318	1334	1354	1290	+0.91%	138	643	856,974
2023-01-12	1332	1322	1358	1316	0.00%	63	309	413,839
2023-01-11	1309	1322	1360	1287	+0.23%	130	431	573,515
2023-01-10	1291	1319	1355	1267	+2.25%	232	1,005	1,323,891
2023-01-09	1295	1290	1295	1265	-0.62%	88	323	413,978
2023-01-06	1306	1298	1311	1279	+1.88%	88	484	626,524
2023-01-05	1268	1274	1300	1265	-0.08%	36	251	324,396
2023-01-04	1298	1275	1300	1273	-1.47%	51	191	245,422
2023-01-03	1249	1294	1300	1232	0.00%	119	545	695,212

Архив котировок акции VJGZ по годам

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