Волгоградэнергосбыт
VGSBP
13.2 ₽ +5.18% ↑История котировок VGSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.489 | 0.498 | 0.498 | 0.489 | +46.90% | 5 | 10,000 | 4,931 |
| 2014-12-11 | 0.4 | 0.339 | 0.554 | 0.339 | -30.67% | 16 | 41,000 | 18,686 |
| 2014-12-03 | 0.489 | 0.489 | 0.489 | 0.489 | +16.71% | 1 | 1,000 | 489 |
| 2014-12-02 | 0.419 | 0.419 | 0.419 | 0.419 | 0.00% | 1 | 1,000 | 419 |
| 2014-12-01 | 0.419 | 0.419 | 0.419 | 0.419 | -1.64% | 1 | 9,000 | 3,771 |
| 2014-11-24 | 0.426 | 0.426 | 0.426 | 0.426 | -22.40% | 2 | 2,000 | 852 |
| 2014-11-21 | 0.549 | 0.549 | 0.549 | 0.549 | -0.18% | 1 | 1,000 | 549 |
| 2014-11-11 | 0.7 | 0.55 | 0.7 | 0.465 | -23.61% | 9 | 18,000 | 11,064 |
| 2014-11-07 | 0.372 | 0.72 | 0.72 | 0.372 | +13.56% | 3 | 3,000 | 1,498 |
| 2014-11-03 | 0.6 | 0.634 | 0.634 | 0.6 | +24.31% | 3 | 9,000 | 5,668 |
| 2014-10-30 | 0.489 | 0.51 | 0.51 | 0.489 | +27.50% | 2 | 2,000 | 999 |
| 2014-10-06 | 0.4 | 0.4 | 0.4 | 0.4 | 0.00% | 2 | 2,000 | 800 |
| 2014-10-01 | 0.399 | 0.4 | 0.488 | 0.399 | +8.11% | 10 | 19,000 | 7,686 |
| 2014-09-25 | 0.3053 | 0.37 | 0.4 | 0.3052 | +1.65% | 18 | 93,000 | 29,416 |
| 2014-09-24 | 0.3643 | 0.364 | 0.3643 | 0.364 | -0.14% | 4 | 21,000 | 7,647 |
| 2014-09-23 | 0.3645 | 0.3645 | 0.3645 | 0.3645 | -1.75% | 2 | 21,000 | 7,655 |
| 2014-09-17 | 0.371 | 0.371 | 0.3711 | 0.371 | -36.53% | 4 | 81,000 | 30,051 |
| 2014-09-16 | 0.5845 | 0.5845 | 0.5845 | 0.5845 | -0.17% | 1 | 3,000 | 1,754 |
| 2014-09-15 | 0.5333 | 0.5855 | 0.5855 | 0.5333 | +19.49% | 2 | 2,000 | 1,119 |
| 2014-08-18 | 0.4999 | 0.49 | 0.4999 | 0.48 | +19.42% | 8 | 12,000 | 5,904 |
| 2014-08-14 | 0.411 | 0.4103 | 0.411 | 0.4103 | -17.94% | 3 | 5,000 | 2,052 |
| 2014-08-12 | 0.5 | 0.5 | 0.5 | 0.5 | -14.65% | 1 | 2,000 | 1,000 |
| 2014-08-11 | 0.5319 | 0.5858 | 0.5858 | 0.5319 | +27.35% | 5 | 25,000 | 14,429 |
| 2014-07-28 | 0.4599 | 0.46 | 0.46 | 0.4599 | +3.60% | 2 | 43,000 | 19,779 |
| 2014-07-25 | 0.444 | 0.444 | 0.444 | 0.444 | -3.48% | 1 | 9,000 | 3,996 |
| 2014-07-22 | 0.46 | 0.46 | 0.46 | 0.46 | -7.82% | 1 | 11,000 | 5,060 |
| 2014-07-17 | 0.5 | 0.499 | 0.638 | 0.499 | -0.18% | 5 | 46,000 | 27,404 |
| 2014-07-14 | 0.4011 | 0.4999 | 0.63 | 0.4 | +4.17% | 19 | 103,000 | 54,811 |
| 2014-07-03 | 0.4091 | 0.4799 | 0.4799 | 0.37 | +6.64% | 7 | 108,000 | 40,414 |
| 2014-07-02 | 0.45 | 0.45 | 0.45 | 0.45 | -15.00% | 1 | 5,000 | 2,250 |
| 2014-07-01 | 0.45 | 0.5294 | 0.5294 | 0.45 | +17.64% | 6 | 28,000 | 13,677 |
| 2014-06-30 | 0.4499 | 0.45 | 0.45 | 0.4499 | -1.21% | 2 | 5,000 | 2,250 |
| 2014-06-27 | 0.41 | 0.4555 | 0.4555 | 0.41 | +11.10% | 5 | 55,000 | 22,796 |
| 2014-06-20 | 0.41 | 0.41 | 0.41 | 0.41 | -4.65% | 1 | 9,000 | 3,690 |
| 2014-06-17 | 0.43 | 0.43 | 0.43 | 0.43 | +7.50% | 1 | 5,000 | 2,150 |
| 2014-06-16 | 0.401 | 0.4 | 0.4011 | 0.399 | -11.11% | 6 | 62,000 | 24,790 |
| 2014-06-11 | 0.45 | 0.45 | 0.45 | 0.45 | -4.23% | 2 | 5,000 | 2,250 |
| 2014-06-10 | 0.45 | 0.4699 | 0.4699 | 0.45 | +4.42% | 2 | 6,000 | 2,720 |
| 2014-06-09 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 1 | 5,000 | 2,250 |