Варьеганнефтегаз
VJGZ
3235 ₽ -2.56% ↓История котировок VJGZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 3220 | 3235 | 3480 | 3080 | -2.56% | 576 | 2,438 | 7,919,030 |
| 2026-06-01 | 3020 | 3320 | 3490 | 3020 | +9.57% | 1210 | 8,911 | 29,327,135 |
| 2026-05-29 | 3140 | 3030 | 3155 | 3015 | -3.50% | 168 | 927 | 2,835,615 |
| 2026-05-28 | 3400 | 3140 | 3400 | 3070 | +1.45% | 475 | 2,584 | 8,342,710 |
| 2026-05-27 | 3235 | 3095 | 3240 | 2940 | -4.92% | 264 | 1,207 | 3,738,965 |
| 2026-05-26 | 3145 | 3255 | 3465 | 3095 | +5.68% | 925 | 5,820 | 19,087,580 |
| 2026-05-25 | 3250 | 3080 | 3270 | 2975 | -4.35% | 396 | 2,209 | 6,861,820 |
| 2026-05-22 | 3330 | 3220 | 3330 | 3150 | -2.87% | 152 | 1,101 | 3,537,160 |
| 2026-05-21 | 3115 | 3315 | 3440 | 3090 | +6.08% | 573 | 2,667 | 8,850,840 |
| 2026-05-20 | 3360 | 3125 | 3445 | 3025 | -6.72% | 383 | 1,475 | 4,735,650 |
| 2026-05-19 | 3520 | 3350 | 3595 | 3115 | -4.96% | 594 | 3,068 | 10,217,375 |
| 2026-05-18 | 3570 | 3525 | 3700 | 3410 | +0.71% | 587 | 3,822 | 13,586,975 |
| 2026-05-15 | 3485 | 3500 | 3620 | 3430 | +0.57% | 249 | 1,525 | 5,382,630 |
| 2026-05-14 | 3600 | 3480 | 3700 | 3400 | -4.13% | 923 | 4,375 | 15,436,545 |
| 2026-05-13 | 3290 | 3630 | 3630 | 3290 | +10.00% | 1161 | 7,040 | 24,903,080 |
| 2026-05-12 | 3350 | 3300 | 3425 | 3190 | -1.20% | 441 | 2,185 | 7,238,305 |
| 2026-05-11 | 2960 | 3340 | 3530 | 2910 | +15.77% | 712 | 5,289 | 17,510,365 |
| 2026-05-08 | 3210 | 2885 | 3265 | 2760 | -7.83% | 370 | 2,069 | 6,206,480 |
| 2026-05-07 | 3320 | 3130 | 3400 | 3065 | -7.40% | 447 | 2,482 | 7,979,795 |
| 2026-05-06 | 3740 | 3380 | 3740 | 3335 | -9.63% | 498 | 2,632 | 9,164,405 |
| 2026-05-05 | 3995 | 3740 | 4105 | 3660 | -5.79% | 445 | 1,767 | 6,795,445 |
| 2026-05-04 | 3780 | 3970 | 3970 | 3300 | +4.75% | 1192 | 7,420 | 27,171,085 |
| 2026-04-30 | 4350 | 3790 | 4370 | 3735 | -12.37% | 625 | 3,203 | 12,746,675 |
| 2026-04-29 | 4385 | 4325 | 4385 | 3910 | -1.03% | 885 | 3,745 | 15,485,635 |
| 2026-04-28 | 4385 | 4370 | 4750 | 4210 | +0.46% | 690 | 4,927 | 22,071,045 |
| 2026-04-27 | 4455 | 4350 | 4550 | 4260 | -1.58% | 494 | 3,171 | 13,956,725 |
| 2026-04-24 | 4545 | 4420 | 4545 | 4380 | -1.78% | 239 | 1,207 | 5,391,805 |
| 2026-04-23 | 4500 | 4500 | 4565 | 4445 | +1.01% | 189 | 679 | 3,060,415 |
| 2026-04-22 | 4610 | 4455 | 4795 | 4410 | -3.36% | 571 | 2,286 | 10,432,450 |
| 2026-04-21 | 4390 | 4610 | 4735 | 4220 | +5.86% | 789 | 3,846 | 17,467,895 |
| 2026-04-20 | 4200 | 4355 | 4565 | 4195 | +5.07% | 761 | 3,312 | 14,460,090 |
| 2026-04-17 | 4350 | 4145 | 4530 | 3915 | -5.15% | 961 | 3,742 | 15,677,110 |
| 2026-04-16 | 4345 | 4370 | 4500 | 4300 | +0.69% | 421 | 2,237 | 9,836,480 |
| 2026-04-15 | 4445 | 4340 | 4570 | 4250 | -2.36% | 771 | 2,948 | 13,063,440 |
| 2026-04-14 | 4615 | 4445 | 4640 | 4355 | -3.37% | 641 | 2,333 | 10,465,045 |
| 2026-04-13 | 4215 | 4600 | 5230 | 4105 | +9.13% | 1892 | 7,948 | 37,445,165 |
| 2026-04-10 | 4555 | 4215 | 4800 | 4085 | -7.06% | 1084 | 4,322 | 19,729,665 |
| 2026-04-09 | 4495 | 4535 | 4960 | 4200 | +0.78% | 2572 | 11,025 | 50,912,420 |
| 2026-04-08 | 4345 | 4500 | 4590 | 3760 | -6.64% | 2398 | 9,892 | 40,664,230 |
| 2026-04-07 | 5110 | 4820 | 5110 | 4750 | -3.50% | 579 | 2,125 | 10,477,065 |
| 2026-04-06 | 5190 | 4995 | 5210 | 4500 | -2.25% | 1167 | 4,377 | 21,852,115 |
| 2026-04-03 | 5335 | 5110 | 5645 | 4930 | -4.13% | 1733 | 6,964 | 35,772,240 |
| 2026-04-02 | 4410 | 5330 | 5330 | 4345 | +22.95% | 2537 | 12,425 | 61,428,410 |
| 2026-04-01 | 4710 | 4335 | 4800 | 4090 | -10.80% | 1636 | 6,658 | 29,985,825 |
| 2026-03-31 | 5160 | 4860 | 5160 | 4450 | -4.33% | 1513 | 6,494 | 31,469,395 |
| 2026-03-30 | 4875 | 5080 | 5415 | 4545 | +3.46% | 3050 | 16,186 | 81,488,450 |
| 2026-03-27 | 4385 | 4910 | 4910 | 4105 | +20.05% | 3472 | 19,599 | 90,099,475 |
| 2026-03-26 | 3570 | 4090 | 4090 | 3565 | +9.80% | 510 | 4,481 | 17,802,985 |
| 2026-03-25 | 3765 | 3725 | 3840 | 3725 | -1.06% | 246 | 2,124 | 7,939,970 |
| 2026-03-24 | 4595 | 3765 | 4595 | 3765 | -20.65% | 1433 | 7,817 | 33,422,365 |
| 2026-03-23 | 4830 | 4745 | 4930 | 4040 | +2.04% | 3041 | 16,243 | 75,175,800 |
| 2026-03-20 | 5625 | 4650 | 5760 | 4095 | -11.34% | 5611 | 27,503 | 133,468,575 |
| 2026-03-19 | 5245 | 5245 | 5245 | 5245 | +9.84% | 83 | 625 | 3,278,125 |
| 2026-03-18 | 4600 | 4775 | 4775 | 4600 | +9.90% | 131 | 1,194 | 5,657,750 |
| 2026-03-17 | 4150 | 4345 | 4345 | 4150 | +9.86% | 307 | 2,415 | 10,392,390 |
| 2026-03-16 | 3695 | 3955 | 3955 | 3695 | +9.71% | 314 | 2,379 | 9,223,200 |
| 2026-03-13 | 3410 | 3605 | 3605 | 3410 | +9.74% | 977 | 6,475 | 23,073,525 |
| 2026-03-12 | 3055 | 3285 | 3285 | 3055 | +8.77% | 1839 | 9,891 | 32,118,465 |
| 2026-03-11 | 2965 | 3020 | 3095 | 2665 | +3.07% | 2354 | 12,112 | 36,354,505 |
| 2026-03-10 | 2550 | 2930 | 2945 | 2500 | +16.27% | 2268 | 14,126 | 39,934,570 |
| 2026-03-09 | 2340 | 2520 | 2800 | 2335 | +9.33% | 2380 | 17,901 | 47,393,385 |
| 2026-03-06 | 2300 | 2305 | 2340 | 2270 | +0.22% | 116 | 845 | 1,947,375 |
| 2026-03-05 | 2240 | 2300 | 2300 | 2220 | +2.00% | 128 | 583 | 1,320,355 |
| 2026-03-04 | 2300 | 2255 | 2350 | 2225 | -0.66% | 248 | 1,724 | 3,923,105 |
| 2026-03-03 | 2280 | 2270 | 2400 | 2220 | -0.87% | 314 | 1,570 | 3,600,500 |
| 2026-03-02 | 2140 | 2290 | 2415 | 2125 | +6.76% | 647 | 3,885 | 8,852,010 |
| 2026-02-27 | 2170 | 2145 | 2170 | 2120 | -0.69% | 34 | 69 | 147,275 |
| 2026-02-26 | 2185 | 2160 | 2185 | 2155 | -0.69% | 12 | 27 | 58,270 |
| 2026-02-25 | 2185 | 2175 | 2190 | 2155 | 0.00% | 36 | 88 | 190,680 |
| 2026-02-24 | 2155 | 2175 | 2190 | 2155 | +0.93% | 34 | 177 | 385,740 |
| 2026-02-20 | 2160 | 2155 | 2180 | 2155 | -0.46% | 22 | 47 | 101,755 |
| 2026-02-19 | 2175 | 2165 | 2185 | 2140 | -0.46% | 35 | 128 | 276,530 |
| 2026-02-18 | 2150 | 2175 | 2175 | 2145 | +1.16% | 35 | 98 | 211,470 |
| 2026-02-17 | 2255 | 2150 | 2255 | 2110 | -4.44% | 355 | 1,264 | 2,727,245 |
| 2026-02-16 | 2255 | 2250 | 2290 | 2250 | 0.00% | 30 | 106 | 240,675 |
| 2026-02-13 | 2220 | 2250 | 2250 | 2215 | +1.35% | 14 | 57 | 127,430 |
| 2026-02-12 | 2245 | 2220 | 2260 | 2220 | -1.11% | 23 | 86 | 192,285 |
| 2026-02-11 | 2255 | 2245 | 2265 | 2240 | +0.22% | 19 | 34 | 76,640 |
| 2026-02-10 | 2230 | 2240 | 2365 | 2220 | +0.67% | 246 | 1,780 | 4,102,310 |
| 2026-02-09 | 2205 | 2225 | 2230 | 2205 | +0.91% | 29 | 123 | 272,290 |
| 2026-02-06 | 2195 | 2205 | 2320 | 2180 | +0.23% | 158 | 713 | 1,579,070 |
| 2026-02-05 | 2210 | 2200 | 2210 | 2165 | -0.45% | 81 | 191 | 417,280 |
| 2026-02-04 | 2220 | 2210 | 2240 | 2190 | 0.00% | 59 | 470 | 1,042,155 |
| 2026-02-03 | 2220 | 2210 | 2265 | 2200 | -0.23% | 91 | 442 | 978,925 |
| 2026-02-02 | 2205 | 2215 | 2225 | 2195 | 0.00% | 37 | 120 | 265,750 |
| 2026-01-30 | 2240 | 2215 | 2240 | 2190 | -0.89% | 77 | 298 | 658,085 |
| 2026-01-29 | 2245 | 2235 | 2245 | 2215 | 0.00% | 62 | 209 | 466,010 |
| 2026-01-28 | 2255 | 2235 | 2290 | 2225 | -0.22% | 105 | 657 | 1,476,955 |
| 2026-01-27 | 2290 | 2240 | 2300 | 2240 | -1.54% | 111 | 701 | 1,581,530 |
| 2026-01-26 | 2260 | 2275 | 2330 | 2260 | -0.22% | 77 | 316 | 720,435 |
| 2026-01-23 | 2265 | 2280 | 2315 | 2265 | +0.66% | 54 | 184 | 419,570 |
| 2026-01-22 | 2320 | 2265 | 2345 | 2235 | -1.52% | 150 | 776 | 1,760,385 |
| 2026-01-21 | 2340 | 2300 | 2340 | 2250 | -0.86% | 95 | 606 | 1,387,715 |
| 2026-01-20 | 2335 | 2320 | 2410 | 2300 | -0.64% | 54 | 755 | 1,762,695 |
| 2026-01-19 | 2295 | 2335 | 2410 | 2285 | +1.52% | 116 | 325 | 759,325 |
| 2026-01-16 | 2325 | 2300 | 2355 | 2230 | -2.13% | 202 | 1,068 | 2,454,050 |
| 2026-01-15 | 2450 | 2350 | 2495 | 2310 | -1.26% | 76 | 416 | 992,195 |
| 2026-01-14 | 2535 | 2380 | 2600 | 2380 | -5.93% | 136 | 915 | 2,237,665 |
| 2026-01-13 | 2300 | 2530 | 2620 | 2295 | +10.00% | 572 | 4,701 | 11,660,875 |
| 2026-01-12 | 2175 | 2300 | 2410 | 2175 | +5.02% | 374 | 2,372 | 5,466,275 |
| 2026-01-09 | 2185 | 2190 | 2235 | 2180 | -0.68% | 14 | 45 | 98,715 |
| 2026-01-08 | 2190 | 2205 | 2205 | 2185 | 0.00% | 7 | 30 | 66,095 |
| 2026-01-06 | 2175 | 2205 | 2240 | 2170 | +0.23% | 38 | 93 | 204,545 |
| 2026-01-05 | 2220 | 2200 | 2260 | 2165 | 0.00% | 83 | 1,261 | 2,789,080 |