Варьеганнефтегаз
VJGZP
1268 ₽ -0.16% ↓История котировок VJGZP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 1272 | 1268 | 1272 | 1244 | -0.16% | 99 | 616 | 777,188 |
| 2026-06-04 | 1292 | 1270 | 1300 | 1262 | -0.94% | 154 | 662 | 844,464 |
| 2026-06-03 | 1272 | 1282 | 1328 | 1256 | -1.08% | 268 | 1,768 | 2,287,964 |
| 2026-06-02 | 1340 | 1296 | 1356 | 1250 | -3.28% | 558 | 4,256 | 5,534,068 |
| 2026-06-01 | 1210 | 1340 | 1380 | 1206 | +11.67% | 1588 | 15,948 | 20,902,744 |
| 2026-05-29 | 1218 | 1200 | 1226 | 1152 | -0.99% | 341 | 3,121 | 3,682,406 |
| 2026-05-28 | 1248 | 1212 | 1310 | 1192 | -2.26% | 514 | 4,442 | 5,657,726 |
| 2026-05-27 | 1288 | 1240 | 1288 | 1190 | -2.05% | 390 | 2,473 | 3,012,086 |
| 2026-05-26 | 1284 | 1266 | 1390 | 1248 | -1.25% | 870 | 9,270 | 12,199,522 |
| 2026-05-25 | 1366 | 1282 | 1388 | 1264 | -7.10% | 655 | 5,242 | 6,808,964 |
| 2026-05-22 | 1400 | 1380 | 1400 | 1340 | -2.54% | 411 | 2,799 | 3,826,216 |
| 2026-05-21 | 1382 | 1416 | 1522 | 1336 | +2.16% | 1113 | 9,037 | 12,911,846 |
| 2026-05-20 | 1438 | 1386 | 1442 | 1380 | -3.21% | 292 | 1,964 | 2,734,490 |
| 2026-05-19 | 1508 | 1432 | 1508 | 1408 | -4.53% | 296 | 1,413 | 2,052,780 |
| 2026-05-18 | 1546 | 1500 | 1560 | 1480 | -1.83% | 344 | 2,662 | 4,053,990 |
| 2026-05-15 | 1534 | 1528 | 1572 | 1512 | -0.65% | 333 | 2,095 | 3,221,390 |
| 2026-05-14 | 1642 | 1538 | 1642 | 1504 | -6.45% | 1070 | 7,281 | 11,288,002 |
| 2026-05-13 | 1468 | 1644 | 1668 | 1468 | +12.30% | 2241 | 16,430 | 25,580,358 |
| 2026-05-12 | 1510 | 1464 | 1528 | 1448 | -2.01% | 330 | 1,642 | 2,433,116 |
| 2026-05-11 | 1394 | 1494 | 1590 | 1364 | +8.89% | 1568 | 10,656 | 15,850,162 |
| 2026-05-08 | 1456 | 1372 | 1470 | 1350 | -5.90% | 483 | 3,090 | 4,289,764 |
| 2026-05-07 | 1438 | 1458 | 1500 | 1406 | 0.00% | 446 | 3,397 | 4,949,504 |
| 2026-05-06 | 1562 | 1458 | 1564 | 1404 | -6.06% | 629 | 4,492 | 6,588,036 |
| 2026-05-05 | 1700 | 1552 | 1726 | 1530 | -7.07% | 1006 | 3,619 | 5,824,346 |
| 2026-05-04 | 1584 | 1670 | 1670 | 1470 | +4.77% | 1841 | 15,824 | 24,711,480 |
| 2026-04-30 | 1788 | 1594 | 1788 | 1520 | -9.84% | 1459 | 11,880 | 19,263,466 |
| 2026-04-29 | 1806 | 1768 | 1806 | 1624 | -2.21% | 1656 | 12,626 | 21,559,414 |
| 2026-04-28 | 1846 | 1808 | 1970 | 1722 | -1.31% | 1015 | 7,876 | 14,703,102 |
| 2026-04-27 | 1910 | 1832 | 1944 | 1832 | -3.48% | 510 | 3,094 | 5,812,836 |
| 2026-04-24 | 1942 | 1898 | 1954 | 1872 | -2.06% | 395 | 2,380 | 4,528,846 |
| 2026-04-23 | 1964 | 1938 | 1990 | 1920 | -1.32% | 397 | 2,480 | 4,824,278 |
| 2026-04-22 | 1994 | 1964 | 1994 | 1906 | -1.11% | 592 | 3,433 | 6,671,910 |
| 2026-04-21 | 1948 | 1986 | 2030 | 1858 | +2.06% | 1277 | 9,811 | 19,200,650 |
| 2026-04-20 | 1900 | 1946 | 2070 | 1900 | +2.85% | 1454 | 9,199 | 18,188,618 |
| 2026-04-17 | 2000 | 1892 | 2018 | 1804 | -5.49% | 1404 | 9,469 | 18,005,802 |
| 2026-04-16 | 1976 | 2002 | 2038 | 1906 | +1.52% | 1501 | 9,240 | 18,298,428 |
| 2026-04-15 | 2000 | 1972 | 2100 | 1946 | -1.10% | 1269 | 8,802 | 17,661,500 |
| 2026-04-14 | 2140 | 1994 | 2146 | 1954 | -5.14% | 1031 | 6,772 | 13,939,340 |
| 2026-04-13 | 1892 | 2102 | 2300 | 1892 | +11.10% | 3274 | 24,635 | 52,077,548 |
| 2026-04-10 | 1998 | 1892 | 2116 | 1872 | -5.31% | 1570 | 9,812 | 19,572,618 |
| 2026-04-09 | 1956 | 1998 | 2150 | 1906 | +2.15% | 4081 | 26,842 | 54,894,730 |
| 2026-04-08 | 1944 | 1956 | 2016 | 1686 | -10.19% | 4366 | 27,834 | 51,042,370 |
| 2026-04-07 | 2250 | 2178 | 2286 | 2138 | -2.33% | 960 | 7,221 | 15,980,594 |
| 2026-04-06 | 2238 | 2230 | 2298 | 2030 | +2.76% | 2063 | 14,031 | 30,947,916 |
| 2026-04-03 | 2358 | 2170 | 2448 | 2150 | -7.82% | 2899 | 16,361 | 36,699,608 |
| 2026-04-02 | 1990 | 2354 | 2354 | 1990 | +21.72% | 4243 | 33,729 | 73,291,480 |
| 2026-04-01 | 2096 | 1934 | 2128 | 1904 | -9.20% | 2470 | 16,637 | 33,450,246 |
| 2026-03-31 | 2224 | 2130 | 2278 | 2000 | -3.88% | 3902 | 24,074 | 50,945,412 |
| 2026-03-30 | 2280 | 2216 | 2498 | 2096 | -2.03% | 6271 | 43,936 | 99,807,134 |
| 2026-03-27 | 2086 | 2262 | 2270 | 1910 | +19.30% | 6606 | 52,949 | 112,634,178 |
| 2026-03-26 | 1690 | 1896 | 1896 | 1566 | +9.85% | 805 | 7,608 | 13,904,556 |
| 2026-03-25 | 1730 | 1726 | 1804 | 1726 | -8.00% | 1221 | 11,486 | 19,919,514 |
| 2026-03-24 | 2292 | 1876 | 2292 | 1876 | -18.29% | 2823 | 19,215 | 39,651,302 |
| 2026-03-23 | 2128 | 2296 | 2394 | 1970 | +5.61% | 6165 | 53,536 | 122,589,980 |
| 2026-03-20 | 2800 | 2174 | 2818 | 2002 | -15.28% | 8969 | 72,305 | 170,987,728 |
| 2026-03-19 | 2566 | 2566 | 2566 | 2538 | +9.85% | 188 | 2,185 | 5,605,530 |
| 2026-03-18 | 2336 | 2336 | 2336 | 2210 | +9.88% | 279 | 2,735 | 6,367,946 |
| 2026-03-17 | 1998 | 2126 | 2126 | 1964 | +9.81% | 767 | 7,840 | 16,541,344 |
| 2026-03-16 | 1776 | 1936 | 1936 | 1770 | +9.75% | 702 | 7,129 | 13,462,210 |
| 2026-03-13 | 1698 | 1764 | 1764 | 1680 | +5.63% | 1598 | 16,238 | 28,367,248 |
| 2026-03-12 | 1540 | 1670 | 1670 | 1536 | +8.58% | 1657 | 18,332 | 29,530,900 |
| 2026-03-11 | 1564 | 1538 | 1646 | 1492 | -2.29% | 1531 | 11,462 | 17,800,294 |
| 2026-03-10 | 1468 | 1574 | 1634 | 1388 | +7.81% | 2090 | 19,043 | 29,450,376 |
| 2026-03-09 | 1220 | 1460 | 1500 | 1210 | +19.87% | 2269 | 16,738 | 24,219,778 |
| 2026-03-06 | 1204 | 1218 | 1260 | 1204 | -0.16% | 196 | 1,572 | 1,938,332 |
| 2026-03-05 | 1164 | 1220 | 1248 | 1164 | +3.57% | 140 | 1,026 | 1,245,990 |
| 2026-03-04 | 1218 | 1178 | 1228 | 1160 | -3.76% | 171 | 2,098 | 2,509,222 |
| 2026-03-03 | 1206 | 1224 | 1250 | 1188 | 0.00% | 313 | 4,155 | 5,091,608 |
| 2026-03-02 | 1150 | 1224 | 1234 | 1146 | +6.43% | 490 | 5,030 | 6,011,746 |
| 2026-02-27 | 1156 | 1150 | 1156 | 1144 | 0.00% | 20 | 65 | 74,550 |
| 2026-02-26 | 1148 | 1150 | 1154 | 1148 | -0.52% | 9 | 58 | 66,776 |
| 2026-02-25 | 1146 | 1156 | 1166 | 1146 | -0.34% | 31 | 281 | 325,980 |
| 2026-02-24 | 1144 | 1160 | 1160 | 1144 | +1.75% | 21 | 156 | 180,190 |
| 2026-02-20 | 1154 | 1140 | 1164 | 1140 | -0.35% | 39 | 409 | 470,696 |
| 2026-02-19 | 1158 | 1144 | 1158 | 1142 | -0.69% | 16 | 96 | 109,988 |
| 2026-02-18 | 1150 | 1152 | 1158 | 1150 | +0.17% | 14 | 74 | 85,578 |
| 2026-02-17 | 1146 | 1150 | 1158 | 1140 | +0.52% | 31 | 100 | 115,154 |
| 2026-02-16 | 1136 | 1144 | 1154 | 1136 | -0.35% | 11 | 100 | 114,978 |
| 2026-02-13 | 1134 | 1148 | 1154 | 1134 | +1.06% | 13 | 57 | 65,392 |
| 2026-02-12 | 1150 | 1136 | 1158 | 1130 | -1.73% | 41 | 166 | 189,492 |
| 2026-02-11 | 1166 | 1156 | 1166 | 1134 | +0.17% | 40 | 286 | 327,878 |
| 2026-02-10 | 1144 | 1154 | 1170 | 1144 | +0.87% | 82 | 672 | 777,322 |
| 2026-02-09 | 1142 | 1144 | 1156 | 1132 | +0.88% | 55 | 299 | 341,284 |
| 2026-02-06 | 1130 | 1134 | 1142 | 1130 | +0.18% | 32 | 136 | 154,948 |
| 2026-02-05 | 1148 | 1132 | 1148 | 1130 | -1.39% | 38 | 261 | 296,288 |
| 2026-02-04 | 1146 | 1148 | 1150 | 1138 | 0.00% | 28 | 270 | 309,012 |
| 2026-02-03 | 1150 | 1148 | 1158 | 1140 | -0.17% | 20 | 155 | 177,712 |
| 2026-02-02 | 1140 | 1150 | 1160 | 1140 | -0.86% | 45 | 243 | 278,870 |
| 2026-01-30 | 1150 | 1160 | 1165 | 1140 | -0.43% | 44 | 310 | 356,120 |
| 2026-01-29 | 1150 | 1165 | 1165 | 1150 | +0.43% | 69 | 464 | 535,460 |
| 2026-01-28 | 1165 | 1160 | 1180 | 1150 | -1.28% | 51 | 700 | 811,770 |
| 2026-01-27 | 1165 | 1175 | 1175 | 1150 | +2.17% | 38 | 165 | 191,265 |
| 2026-01-26 | 1170 | 1150 | 1170 | 1150 | 0.00% | 53 | 496 | 574,150 |
| 2026-01-23 | 1160 | 1150 | 1195 | 1150 | -1.71% | 90 | 1,610 | 1,891,965 |
| 2026-01-22 | 1180 | 1170 | 1180 | 1160 | -0.85% | 40 | 124 | 145,185 |
| 2026-01-21 | 1165 | 1180 | 1180 | 1135 | +0.43% | 145 | 1,694 | 1,966,370 |
| 2026-01-20 | 1170 | 1175 | 1190 | 1160 | 0.00% | 36 | 354 | 414,455 |
| 2026-01-19 | 1175 | 1175 | 1190 | 1145 | 0.00% | 179 | 2,245 | 2,615,770 |
| 2026-01-16 | 1165 | 1175 | 1200 | 1150 | -0.42% | 119 | 2,268 | 2,659,365 |
| 2026-01-15 | 1175 | 1180 | 1200 | 1150 | 0.00% | 105 | 2,088 | 2,453,645 |
| 2026-01-14 | 1170 | 1180 | 1195 | 1165 | +0.85% | 137 | 1,838 | 2,169,220 |
| 2026-01-13 | 1155 | 1170 | 1230 | 1120 | +3.08% | 996 | 14,008 | 16,498,590 |
| 2026-01-12 | 1115 | 1135 | 1185 | 1105 | +1.34% | 513 | 9,156 | 10,553,930 |
| 2026-01-09 | 1105 | 1120 | 1125 | 1105 | 0.00% | 21 | 137 | 152,880 |
| 2026-01-08 | 1120 | 1120 | 1130 | 1100 | -1.32% | 64 | 319 | 355,400 |
| 2026-01-06 | 1105 | 1135 | 1140 | 1105 | +2.25% | 46 | 311 | 350,880 |
| 2026-01-05 | 1130 | 1110 | 1145 | 1100 | 0.00% | 119 | 1,812 | 2,032,105 |