Варьеганнефтегаз

VJGZP

1830 ₽ -8.59% ↓

История котировок VJGZP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	1136	1120	1161	1107	-0.36%	84	1,703	1,903,981
2023-12-28	1137	1124	1169	1123	+0.18%	152	927	1,060,872
2023-12-27	1163	1122	1164	1122	-1.32%	97	653	746,847
2023-12-26	1174	1137	1174	1137	-3.23%	73	816	945,067
2023-12-25	1177	1175	1205	1147	-1.51%	137	1,106	1,293,541
2023-12-22	1217	1193	1217	1180	-1.00%	53	817	976,479
2023-12-21	1219	1205	1220	1170	-0.41%	98	1,774	2,127,309
2023-12-20	1153	1210	1220	1135	+0.50%	271	3,583	4,262,082
2023-12-19	1193	1204	1238	1160	+0.33%	202	1,306	1,562,317
2023-12-18	1207	1200	1263	1175	+1.10%	507	7,483	9,199,498
2023-12-15	1154	1187	1220	1137	+2.06%	76	445	533,067
2023-12-14	1146	1163	1199	1108	+1.75%	174	812	935,744
2023-12-13	1129	1143	1150	1113	+3.53%	96	762	867,134
2023-12-12	1080	1104	1130	1066	+0.18%	80	392	433,825
2023-12-11	1044	1102	1106	1040	+3.18%	154	638	688,622
2023-12-08	1036	1068	1069	1028	+4.30%	144	1,149	1,200,795
2023-12-07	1078	1024	1091	1024	-4.74%	197	697	728,568
2023-12-06	1077	1075	1094	1039	-1.56%	111	1,361	1,435,831
2023-12-05	1097	1092	1115	1021	-0.55%	355	2,069	2,192,039
2023-12-04	1162	1098	1166	1097	-5.75%	238	1,517	1,721,881
2023-12-01	1188	1165	1191	1165	-1.02%	51	193	226,848
2023-11-30	1202	1177	1210	1170	-1.92%	90	2,110	2,517,381
2023-11-29	1204	1200	1220	1183	-0.33%	150	2,035	2,437,851
2023-11-28	1193	1204	1204	1173	+0.92%	77	330	392,025
2023-11-27	1197	1193	1197	1128	+0.51%	203	1,703	1,979,869
2023-11-24	1220	1187	1225	1185	-2.70%	71	538	644,945
2023-11-23	1207	1220	1242	1182	+1.08%	227	2,822	3,439,812
2023-11-22	1204	1207	1224	1194	+0.25%	93	1,096	1,322,346
2023-11-21	1183	1204	1204	1182	+1.18%	95	482	576,439
2023-11-20	1199	1190	1200	1165	+1.19%	122	1,449	1,722,242
2023-11-17	1171	1176	1199	1151	+0.34%	71	440	512,145
2023-11-16	1163	1172	1198	1150	+1.91%	119	1,033	1,204,767
2023-11-15	1165	1150	1166	1131	-0.09%	65	425	490,560
2023-11-14	1156	1151	1166	1105	-1.79%	191	1,131	1,275,456
2023-11-13	1130	1172	1186	1116	+4.92%	192	667	772,488
2023-11-10	1194	1117	1195	1100	-6.45%	215	1,764	2,009,820
2023-11-09	1189	1194	1215	1173	+0.42%	103	249	296,763
2023-11-08	1202	1189	1210	1159	-1.16%	191	1,344	1,580,762
2023-11-07	1169	1203	1241	1161	+2.47%	142	643	763,552
2023-11-06	1161	1174	1175	1136	+1.38%	93	300	344,792
2023-11-03	1174	1158	1175	1131	-0.86%	114	847	976,171
2023-11-02	1169	1168	1175	1139	-0.34%	90	720	834,560
2023-11-01	1160	1172	1173	1149	0.00%	59	202	235,816
2023-10-31	1175	1172	1175	1126	-0.26%	186	1,418	1,624,630
2023-10-30	1152	1175	1193	1152	-0.34%	135	875	1,023,393
2023-10-27	1160	1179	1228	1148	+0.86%	271	2,188	2,575,554
2023-10-26	1225	1169	1273	1133	-5.88%	281	2,304	2,812,821
2023-10-25	1251	1242	1270	1203	-0.72%	394	4,172	5,190,194
2023-10-24	1227	1251	1303	1181	+4.86%	658	6,244	7,843,510
2023-10-23	1224	1193	1236	1170	-2.53%	382	2,151	2,590,050
2023-10-20	1083	1224	1287	1072	+15.04%	1498	12,762	15,199,339
2023-10-19	1098	1064	1167	1060	-3.10%	517	2,987	3,304,533
2023-10-18	1105	1098	1111	1087	-0.45%	91	677	744,226
2023-10-17	1125	1103	1130	1084	-2.39%	217	1,863	2,047,994
2023-10-16	1120	1130	1139	1076	+0.89%	191	1,316	1,468,038
2023-10-13	1079	1120	1122	1043	+3.70%	164	1,609	1,766,947
2023-10-12	1071	1080	1080	1040	+0.84%	100	968	1,029,724
2023-10-11	1079	1071	1080	1041	0.00%	75	622	661,575
2023-10-10	1095	1071	1096	1030	-0.83%	389	2,276	2,402,204
2023-10-09	1076	1080	1096	1033	+0.37%	95	734	792,435
2023-10-06	1086	1076	1086	1010	+1.61%	189	1,129	1,166,417
2023-10-05	1089	1059	1089	1036	-1.85%	147	872	924,344
2023-10-04	1079	1079	1091	1079	0.00%	25	161	174,121
2023-10-03	1086	1079	1093	1068	-1.73%	63	341	368,215
2023-10-02	1100	1098	1100	1069	+0.09%	78	357	389,163
2023-09-29	1091	1097	1100	1068	-0.18%	61	682	744,456
2023-09-28	1095	1099	1099	1070	+0.73%	84	290	314,472
2023-09-27	1076	1091	1102	1062	-0.37%	95	528	572,159
2023-09-26	1108	1095	1108	1070	-0.45%	63	350	376,531
2023-09-25	1070	1100	1111	1060	+3.87%	161	1,115	1,215,262
2023-09-22	1030	1059	1063	1022	+1.24%	105	933	976,718
2023-09-21	1081	1046	1099	1007	-1.04%	270	1,398	1,471,241
2023-09-20	1052	1057	1110	955	-5.71%	419	2,484	2,569,237
2023-09-19	1158	1121	1178	1010	-3.20%	627	4,476	4,830,511
2023-09-18	1110	1158	1182	1089	+3.30%	469	2,803	3,168,263
2023-09-15	1097	1121	1178	1092	+2.37%	206	1,042	1,175,759
2023-09-14	1164	1095	1198	1006	-5.93%	368	2,296	2,469,870
2023-09-13	1127	1164	1222	1127	+4.11%	412	2,369	2,768,568
2023-09-12	1076	1118	1118	1076	+3.90%	87	361	398,457
2023-09-11	1088	1076	1109	1065	-1.10%	150	1,374	1,494,191
2023-09-08	1118	1088	1177	1061	-2.25%	183	985	1,084,559
2023-09-07	1220	1113	1237	1070	-6.86%	614	4,629	5,416,704
2023-09-06	1172	1195	1203	1102	+1.96%	517	4,078	4,706,847
2023-09-05	1066	1172	1299	1032	+14.68%	2319	22,582	26,900,774
2023-09-04	1037	1022	1051	1011	+1.09%	161	1,488	1,523,831
2023-09-01	1030	1011	1048	998	-1.56%	190	1,495	1,530,247
2023-08-31	1059	1027	1146	1001	-1.34%	480	4,272	4,553,358
2023-08-30	970	1041	1060	965	+8.89%	579	5,989	6,069,358
2023-08-29	946	956	971	941	+1.06%	120	601	574,554
2023-08-28	946	946	956	941	0.00%	78	885	839,678
2023-08-25	948	946	948	936	-0.21%	46	280	263,970
2023-08-24	943	948	950	921	0.00%	236	1,680	1,564,457
2023-08-23	953	948	964	938	-0.32%	115	707	673,943
2023-08-22	963	951	963	947	-0.83%	72	305	291,457
2023-08-21	950	959	971	929	+2.35%	189	1,432	1,358,441
2023-08-18	954	937	984	927	-1.68%	346	1,656	1,581,890
2023-08-17	928	953	960	901	+6.48%	548	3,667	3,435,448
2023-08-16	911	895	939	890	-2.08%	323	4,538	4,102,766
2023-08-15	903	914	928	871	+1.22%	208	1,411	1,276,518
2023-08-14	912	903	925	890	+0.22%	207	2,096	1,896,533
2023-08-11	919	901	926	881	+0.67%	119	629	566,392
2023-08-10	900	895	926	888	-0.56%	231	2,079	1,874,816
2023-08-09	885	900	910	881	+1.12%	110	1,977	1,760,825
2023-08-08	899	890	903	873	-0.89%	140	3,375	3,003,466
2023-08-07	893	898	940	871	+5.40%	446	8,455	7,617,336
2023-08-04	889	852	940	852	-4.05%	435	4,256	3,824,213
2023-08-03	881	888	895	875	+0.68%	160	5,519	4,860,548
2023-08-02	867	882	883	815	+2.92%	335	4,937	4,238,371
2023-08-01	848	857	918	848	+1.90%	782	8,480	7,494,369
2023-07-31	825	841	875	810	+2.31%	387	3,246	2,730,072
2023-07-28	813	822	826	811	+1.36%	150	1,124	919,067
2023-07-27	800	811	812	800	+1.38%	113	1,098	885,448
2023-07-26	812	800	814	800	-1.11%	93	738	593,159
2023-07-25	808	809	812	805	+0.12%	80	1,527	1,234,629
2023-07-24	813	808	813	793	-0.12%	199	1,992	1,597,598
2023-07-21	800	809	814	789	+0.87%	102	1,471	1,180,146
2023-07-20	819	802	819	796	-2.08%	165	2,925	2,355,688
2023-07-19	813	819	820	787	+0.74%	363	4,334	3,481,448
2023-07-18	818	813	821	798	-0.61%	328	3,585	2,891,395
2023-07-17	810	818	825	800	+0.86%	330	3,451	2,787,357
2023-07-14	827	811	833	800	-1.93%	581	4,986	4,053,962
2023-07-13	799	827	904	799	+4.03%	5533	61,035	52,628,938
2023-07-12	795	795	807	784	+1.02%	89	745	587,914
2023-07-11	800	787	803	777	-1.63%	64	340	267,549
2023-07-10	764	800	803	764	+3.90%	116	668	523,480
2023-07-07	765	770	793	752	-1.41%	85	945	722,157
2023-07-06	777	781	793	751	+1.43%	171	1,431	1,104,902
2023-07-05	809	770	809	760	-3.51%	269	2,138	1,647,270
2023-07-04	741	798	823	735	+6.54%	1246	12,998	10,247,833
2023-07-03	742	749	751	735	+1.35%	40	218	161,762
2023-06-30	732	739	764	732	0.00%	61	356	266,427
2023-06-29	730	739	739	726	+1.23%	57	510	373,179
2023-06-28	733	730	734	720	+0.14%	72	266	193,678
2023-06-27	730	729	739	722	-0.27%	83	317	231,525
2023-06-26	745	731	749	726	-1.88%	98	505	371,821
2023-06-23	740	745	751	734	+0.81%	113	522	387,733
2023-06-22	768	739	768	734	-0.27%	121	514	383,516
2023-06-21	730	741	764	724	+2.07%	313	4,105	3,064,966
2023-06-20	733	726	741	720	-0.95%	103	460	336,229
2023-06-19	737	733	749	710	-0.54%	140	645	472,782
2023-06-16	744	737	745	721	-1.21%	92	451	331,923
2023-06-15	746	746	752	735	+0.13%	71	439	326,797
2023-06-14	732	745	755	732	+2.05%	106	619	457,343
2023-06-13	729	730	733	727	0.00%	44	495	361,725
2023-06-09	723	730	730	721	+0.55%	45	246	178,624
2023-06-08	723	726	729	720	+0.41%	52	256	185,622
2023-06-07	714	723	723	710	+1.83%	50	165	118,272
2023-06-06	736	710	736	701	-2.07%	90	572	407,602
2023-06-05	722	725	756	718	+0.83%	200	1,397	1,021,588
2023-06-02	713	719	722	698	+0.70%	194	1,287	905,331
2023-06-01	725	714	726	701	-1.65%	177	1,252	894,352
2023-05-31	730	726	741	714	-0.27%	159	712	518,464
2023-05-30	743	728	745	721	-2.02%	114	651	478,431
2023-05-29	734	743	746	734	+0.41%	53	291	215,503
2023-05-26	746	740	749	719	-0.27%	191	1,375	1,002,178
2023-05-25	749	742	752	738	-0.67%	85	441	328,902
2023-05-24	753	747	757	747	-1.32%	45	187	140,696
2023-05-23	750	757	757	750	+1.07%	16	58	43,773
2023-05-22	755	749	761	747	-0.66%	96	625	471,558
2023-05-19	751	754	770	751	+0.27%	115	515	391,637
2023-05-18	761	752	770	752	-1.31%	109	661	503,128
2023-05-17	765	762	765	751	-0.39%	51	242	182,886
2023-05-16	778	765	778	750	-0.78%	98	1,827	1,394,690
2023-05-15	777	771	777	762	-1.03%	81	1,203	926,539
2023-05-12	787	779	787	758	+1.17%	91	297	228,679
2023-05-11	760	770	794	760	+1.99%	73	795	624,211
2023-05-10	753	755	788	751	+0.13%	91	601	464,785
2023-05-08	746	754	757	739	+1.75%	28	108	80,624
2023-05-05	742	741	797	741	-0.13%	177	2,129	1,658,781
2023-05-04	741	742	758	737	+0.13%	76	555	416,354
2023-05-03	765	741	770	741	-3.64%	137	742	558,907
2023-05-02	766	769	818	761	+0.26%	340	2,045	1,607,799
2023-04-28	786	767	786	766	-2.42%	137	552	427,643
2023-04-27	826	786	831	764	-2.96%	565	4,720	3,691,137
2023-04-26	819	810	830	805	-0.49%	93	772	627,884
2023-04-25	784	814	821	783	+0.74%	107	605	487,282
2023-04-24	773	808	834	764	+4.94%	489	5,503	4,383,135
2023-04-21	754	770	773	754	+1.58%	93	498	381,264
2023-04-20	769	758	769	746	-1.17%	171	1,043	791,045
2023-04-19	779	767	792	762	-1.29%	170	932	720,438
2023-04-18	777	777	805	772	-1.52%	122	867	675,849
2023-04-17	783	789	793	775	+0.64%	109	970	758,744
2023-04-14	751	784	805	747	+3.70%	365	3,411	2,680,550
2023-04-13	756	756	760	748	0.00%	94	298	224,676
2023-04-12	764	756	780	753	-1.05%	147	609	466,143
2023-04-11	771	764	820	715	-1.04%	495	4,880	3,790,473
2023-04-10	771	772	773	760	+1.18%	108	719	549,616
2023-04-07	771	763	780	763	-0.65%	101	709	547,877
2023-04-06	787	768	788	760	-1.16%	180	1,074	828,286
2023-04-05	757	777	786	750	+3.74%	345	3,732	2,886,911
2023-04-04	755	749	769	745	-0.66%	107	955	725,143
2023-04-03	745	754	793	745	+1.89%	442	4,787	3,671,338
2023-03-31	750	740	763	737	-1.46%	111	553	414,031
2023-03-30	757	751	764	745	+0.13%	126	1,340	1,006,098
2023-03-29	743	750	755	743	+0.81%	115	847	635,488
2023-03-28	744	744	752	725	0.00%	132	1,015	748,159
2023-03-27	746	744	750	721	+0.54%	211	2,212	1,642,358
2023-03-24	742	740	746	739	-0.67%	52	141	104,762
2023-03-23	736	745	749	728	+1.92%	126	1,284	948,101
2023-03-22	730	731	752	729	0.00%	167	1,366	1,011,231
2023-03-21	723	731	748	723	+0.14%	278	1,578	1,162,342
2023-03-20	711	730	745	708	+2.24%	234	1,445	1,046,053
2023-03-17	709	714	723	704	-0.14%	156	818	582,555
2023-03-16	714	715	722	704	+0.14%	126	514	366,762
2023-03-15	726	714	726	704	-1.65%	170	1,516	1,084,861
2023-03-14	728	726	731	720	-0.41%	82	407	294,618
2023-03-13	735	729	741	720	-0.68%	234	866	628,809
2023-03-10	742	734	745	724	-0.14%	277	1,333	974,443
2023-03-09	759	735	795	721	-1.08%	638	4,966	3,730,706
2023-03-07	765	743	765	722	-1.07%	354	1,924	1,433,141
2023-03-06	729	751	757	715	+4.31%	496	3,915	2,896,538
2023-03-03	717	720	737	706	0.00%	290	1,699	1,221,351
2023-03-02	718	720	740	711	-0.28%	291	1,595	1,157,023
2023-03-01	719	722	733	714	+0.70%	258	1,515	1,091,385
2023-02-28	724	717	732	701	-0.97%	249	1,087	776,076
2023-02-27	716	724	760	690	+0.84%	1433	16,034	11,678,029
2023-02-24	692	718	718	686	+3.91%	211	1,152	804,827
2023-02-22	696	691	705	681	-1.43%	239	1,510	1,042,232
2023-02-21	699	701	715	682	+0.14%	281	1,794	1,251,679
2023-02-20	689	700	748	682	+1.89%	606	3,986	2,837,536
2023-02-17	710	687	732	675	-3.78%	368	2,488	1,725,764
2023-02-16	703	714	722	675	+0.14%	525	2,459	1,712,046
2023-02-15	740	713	740	680	-1.11%	451	3,150	2,228,807
2023-02-14	737	721	760	718	-1.10%	539	4,400	3,234,536
2023-02-13	741	729	772	723	-1.09%	901	6,523	4,827,896
2023-02-10	861	737	921	737	-19.45%	4301	40,320	32,080,208
2023-02-09	703	915	966	690	+30.34%	11328	126,215	112,120,653
2023-02-08	698	702	719	687	+0.29%	149	977	684,203
2023-02-07	689	700	700	668	-0.14%	159	888	608,559
2023-02-06	685	701	708	670	+0.14%	83	332	231,714
2023-02-03	689	700	700	666	+1.30%	174	1,157	791,486
2023-02-02	703	691	703	686	+0.14%	37	163	112,629
2023-02-01	698	690	700	684	-1.15%	98	1,386	955,529
2023-01-31	709	698	711	687	-1.27%	72	365	253,449
2023-01-30	699	707	719	684	+1.43%	147	1,473	1,035,893
2023-01-27	681	697	700	660	+1.60%	175	1,193	811,801
2023-01-26	668	686	721	657	+2.69%	384	3,256	2,270,374
2023-01-25	679	668	698	660	-1.62%	143	977	665,275
2023-01-24	657	679	750	620	+3.82%	1265	11,593	7,919,602
2023-01-23	641	654	662	641	+2.19%	107	1,186	779,729
2023-01-20	643	640	677	631	-2.29%	350	3,157	2,055,609
2023-01-19	645	655	655	620	0.00%	90	705	445,840
2023-01-18	652	655	655	631	+1.87%	79	654	418,814
2023-01-17	648	643	656	617	-1.83%	96	708	451,019
2023-01-16	636	655	670	636	0.00%	66	261	168,954
2023-01-13	638	655	660	633	+2.02%	111	673	435,582
2023-01-12	634	642	644	601	+0.31%	187	972	603,496
2023-01-11	622	640	655	613	+3.06%	254	2,535	1,623,624
2023-01-10	594	621	648	589	+2.81%	334	2,695	1,669,004
2023-01-09	597	604	612	588	+0.67%	74	191	114,771
2023-01-06	580	600	620	578	+2.74%	215	841	504,847
2023-01-05	591	584	595	577	-0.34%	42	96	56,288
2023-01-04	601	586	620	586	-2.50%	69	207	124,648
2023-01-03	596	601	601	581	0.00%	48	135	79,820

Архив котировок акции VJGZP по годам

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