Волгоградэнергосбыт

VGSBP

13.2 ₽ +5.18% ↑

История котировок VGSBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2015-12-30	0.745	0.745	0.745	0.745	+1.36%	4	4,000	2,980
2015-12-29	0.74	0.735	0.74	0.63	-1.34%	28	30,000	21,105
2015-12-28	0.75	0.745	0.76	0.745	+0.68%	5	5,000	3,750
2015-12-25	0.725	0.74	0.74	0.725	+1.37%	2	2,000	1,465
2015-12-24	0.72	0.73	0.74	0.63	-5.81%	19	34,000	24,140
2015-12-23	0.8	0.775	0.825	0.715	-7.19%	26	64,000	49,830
2015-12-22	0.79	0.835	0.835	0.7	-7.22%	33	97,000	71,565
2015-12-18	0.79	0.9	0.9	0.755	0.00%	5	7,000	5,580
2015-12-14	0.9	0.9	0.9	0.9	+13.92%	1	2,000	1,800
2015-12-09	0.795	0.79	0.795	0.79	0.00%	2	8,000	6,335
2015-12-08	0.79	0.79	0.79	0.79	-9.20%	1	2,000	1,580
2015-12-07	0.87	0.87	0.87	0.865	-2.79%	6	35,000	30,430
2015-12-04	0.895	0.895	0.895	0.895	+1.70%	1	1,000	895
2015-12-03	0.88	0.88	0.88	0.88	-2.76%	2	2,000	1,760
2015-12-02	0.905	0.905	0.905	0.905	+0.56%	1	1,000	905
2015-12-01	0.88	0.9	0.9	0.88	-7.22%	3	3,000	2,660
2015-11-30	0.97	0.97	0.97	0.97	+12.79%	3	8,000	7,760
2015-11-24	0.9	0.86	0.905	0.8	-4.97%	7	15,000	12,500
2015-11-18	0.9	0.905	0.905	0.9	+1.12%	2	2,000	1,805
2015-11-17	0.895	0.895	0.895	0.895	+10.49%	2	2,000	1,790
2015-11-13	0.825	0.81	0.845	0.81	-2.99%	6	7,000	5,850
2015-11-12	0.945	0.835	0.945	0.76	-12.11%	13	26,000	21,970
2015-11-11	1.005	0.95	1.005	0.95	-5.00%	4	6,000	5,910
2015-11-10	0.955	1	1	0.845	+14.29%	16	36,000	34,555
2015-11-09	0.81	0.875	0.955	0.81	-2.23%	4	5,000	4,385
2015-11-06	0.89	0.895	0.895	0.89	+5.29%	2	3,000	2,675
2015-11-05	0.935	0.85	0.935	0.85	-5.03%	5	26,000	22,195
2015-11-02	1.015	0.895	1.03	0.8	-1.65%	7	13,000	12,235
2015-10-30	0.884	0.91	0.91	0.884	-5.80%	2	4,000	3,588
2015-10-29	0.965	0.966	0.988	0.762	+7.81%	15	30,000	27,158
2015-10-28	0.842	0.896	0.896	0.842	-5.49%	6	8,000	7,108
2015-10-27	1.073	0.948	1.073	0.806	+3.16%	42	78,000	71,638
2015-10-26	0.826	0.919	0.995	0.826	-8.10%	4	4,000	3,661
2015-10-23	1.018	1	1.079	0.857	+13.38%	16	43,000	42,462
2015-10-22	0.687	0.882	1.069	0.687	-8.13%	77	91,000	86,166
2015-10-20	0.775	0.96	0.96	0.775	+17.79%	8	23,000	19,794
2015-10-19	0.801	0.815	0.842	0.714	-4.12%	21	33,000	26,852
2015-10-16	0.904	0.85	1.053	0.59	-13.35%	35	119,000	87,953
2015-10-13	1.054	0.981	1.091	0.981	+0.10%	7	13,000	13,695
2015-10-12	1.049	0.98	1.05	0.98	-0.20%	7	14,000	13,875
2015-10-07	0.982	0.982	0.982	0.982	-1.80%	1	2,000	1,964
2015-10-05	1.096	1	1.098	0.999	+1.42%	9	17,000	17,388
2015-10-02	1.115	0.986	1.115	0.986	-10.45%	10	14,000	14,958
2015-10-01	1.157	1.101	1.157	1.101	-20.73%	7	11,000	12,329
2015-09-30	1.139	1.389	1.389	1.106	-0.43%	10	10,000	12,542
2015-09-29	1.157	1.395	1.395	1.157	+18.93%	6	53,000	64,714
2015-09-28	1.171	1.173	1.173	1.171	+1.47%	2	10,000	11,728
2015-09-25	1.154	1.156	1.157	1.076	+0.52%	4	4,000	4,543
2015-09-23	0.995	1.15	1.15	0.92	+1.41%	12	47,000	51,753
2015-09-22	1.031	1.134	1.144	0.976	-5.50%	41	73,000	74,478
2015-09-21	1.351	1.2	1.351	0.9	-20.05%	43	104,000	122,089
2015-09-18	1.501	1.501	1.501	1.501	+1.01%	1	1,000	1,501
2015-09-17	1.501	1.486	1.6	1.315	-6.95%	13	51,000	72,400
2015-09-16	1.893	1.597	1.9	1.46	-13.68%	17	36,000	58,279
2015-09-15	1.624	1.85	1.89	1.624	+15.63%	11	28,000	47,644
2015-09-14	1.601	1.6	1.601	1.6	0.00%	4	21,000	33,616
2015-09-11	1.696	1.6	1.88	1.455	+5.26%	21	28,000	46,746
2015-09-10	1.399	1.52	1.699	1.315	-13.04%	18	20,000	28,606
2015-09-09	1.699	1.748	1.749	1.699	+9.94%	11	14,000	24,198
2015-09-08	1.777	1.59	1.777	1.367	+15.05%	16	161,000	250,604
2015-09-07	1.4	1.382	1.788	1.299	+6.31%	40	59,000	90,111
2015-09-04	1.14	1.3	1.345	1.14	+20.93%	16	35,000	43,508
2015-09-03	0.9	1.075	1.075	0.9	-0.46%	3	3,000	2,975
2015-09-02	0.93	1.08	1.08	0.93	+20.00%	9	32,000	30,540
2015-08-31	0.9	0.9	0.9	0.9	-0.11%	1	3,000	2,700
2015-08-27	0.901	0.901	0.901	0.901	0.00%	1	1,000	901
2015-08-26	0.804	0.901	0.953	0.804	+0.22%	15	28,000	25,795
2015-08-25	0.899	0.899	0.899	0.899	+13.94%	1	1,000	899
2015-08-24	0.9	0.789	0.9	0.789	-11.15%	2	6,000	5,289
2015-08-21	0.888	0.888	0.888	0.888	-0.22%	1	1,000	888
2015-08-18	0.89	0.89	0.89	0.89	0.00%	1	5,000	4,450
2015-08-17	0.89	0.89	0.89	0.89	+13.38%	1	3,000	2,670
2015-08-13	0.867	0.785	0.9	0.785	+0.64%	4	6,000	5,115
2015-08-12	0.749	0.78	0.783	0.7	+4.14%	10	36,000	26,927
2015-08-11	0.749	0.749	0.749	0.749	-0.13%	5	6,000	4,494
2015-08-07	0.711	0.75	0.75	0.711	+8.70%	5	10,000	7,389
2015-08-06	0.69	0.69	0.69	0.69	+6.15%	1	6,000	4,140
2015-08-05	0.69	0.65	0.69	0.65	+8.15%	7	9,000	6,011
2015-08-04	0.601	0.601	0.601	0.601	-12.77%	1	1,000	601
2015-08-03	0.643	0.689	0.689	0.642	-0.14%	5	6,000	3,995
2015-07-31	0.69	0.69	0.69	0.69	0.00%	1	3,000	2,070
2015-07-28	0.69	0.69	0.69	0.685	+14.05%	3	4,000	2,750
2015-07-23	0.562	0.605	0.605	0.562	-9.16%	2	2,000	1,167
2015-07-22	0.642	0.666	0.68	0.611	+11.00%	8	12,000	7,883
2015-07-21	0.6	0.6	0.6	0.6	+0.67%	9	15,000	9,000
2015-07-17	0.596	0.596	0.596	0.596	-0.67%	1	2,000	1,192
2015-07-16	0.6	0.6	0.6	0.6	+0.33%	2	2,000	1,200
2015-07-15	0.553	0.598	0.598	0.552	-0.33%	7	8,000	4,634
2015-07-09	0.6	0.6	0.6	0.6	+2.56%	1	2,000	1,200
2015-07-07	0.57	0.585	0.585	0.526	+11.85%	7	7,000	3,950
2015-06-26	0.523	0.523	0.523	0.523	0.00%	1	6,000	3,138
2015-06-25	0.523	0.523	0.523	0.523	0.00%	1	4,000	2,092
2015-06-22	0.481	0.523	0.523	0.481	-19.29%	2	2,000	1,004
2015-06-19	0.643	0.648	0.648	0.643	+40.87%	2	2,000	1,291
2015-06-16	0.46	0.46	0.46	0.46	-11.54%	1	1,000	460
2015-06-02	0.45	0.52	0.52	0.45	-3.70%	2	2,000	970
2015-05-29	0.53	0.54	0.54	0.53	+1.89%	3	18,000	9,550
2015-05-28	0.53	0.53	0.53	0.53	0.00%	1	4,000	2,120
2015-05-27	0.53	0.53	0.53	0.53	0.00%	3	23,000	12,190
2015-05-22	0.53	0.53	0.53	0.53	0.00%	1	3,000	1,590
2015-05-21	0.53	0.53	0.53	0.53	0.00%	1	4,000	2,120
2015-05-20	0.53	0.53	0.53	0.53	+0.57%	1	4,000	2,120
2015-05-19	0.527	0.527	0.527	0.526	-1.86%	3	10,000	5,269
2015-05-18	0.538	0.537	0.54	0.47	+3.47%	6	12,000	6,123
2015-05-13	0.5	0.519	0.519	0.5	-3.89%	2	7,000	3,576
2015-05-07	0.54	0.54	0.54	0.54	+1.89%	1	1,000	540
2015-04-30	0.509	0.53	0.53	0.509	+6.00%	5	29,000	15,109
2015-04-28	0.501	0.5	0.501	0.5	-1.96%	3	8,000	4,001
2015-04-24	0.51	0.51	0.51	0.51	0.00%	1	10,000	5,100
2015-04-22	0.51	0.51	0.51	0.51	+0.20%	1	10,000	5,100
2015-04-15	0.48	0.509	0.509	0.48	-8.29%	2	2,000	989
2015-04-10	0.555	0.555	0.555	0.555	0.00%	2	6,000	3,330
2015-04-09	0.552	0.555	0.555	0.501	+10.78%	10	19,000	10,062
2015-04-08	0.501	0.501	0.501	0.501	0.00%	2	12,000	6,012
2015-04-06	0.599	0.501	0.652	0.501	-16.50%	5	11,000	6,583
2015-04-01	0.577	0.6	0.6	0.5	-7.69%	14	165,000	84,634
2015-03-18	0.675	0.65	0.675	0.649	-13.33%	6	35,000	22,893
2015-03-04	0.894	0.75	0.894	0.7	+2.74%	5	5,000	3,939
2015-03-02	0.791	0.73	0.871	0.615	-2.14%	5	6,000	4,413
2015-02-27	0.746	0.746	0.746	0.746	+6.57%	2	10,000	7,460
2015-02-25	0.7	0.7	0.7	0.7	+3.09%	3	17,000	11,900
2015-02-24	0.679	0.679	0.679	0.679	+10.41%	3	14,000	9,506
2015-02-20	0.597	0.615	0.65	0.55	+10.81%	12	109,000	65,346
2015-02-19	0.557	0.555	0.632	0.55	-14.62%	10	108,000	60,743
2015-02-18	0.477	0.65	0.65	0.477	+30.00%	11	35,000	22,301
2015-02-12	0.617	0.5	0.617	0.5	-15.68%	3	5,000	2,735
2015-02-09	0.55	0.593	0.593	0.55	+15.37%	5	20,000	11,193
2015-02-06	0.528	0.514	0.535	0.513	+16.82%	7	15,000	7,778
2015-02-03	0.596	0.44	0.597	0.44	-22.67%	8	34,000	17,352
2015-02-02	0.569	0.569	0.569	0.569	+28.73%	1	1,000	569
2015-01-30	0.442	0.442	0.442	0.442	-0.67%	1	6,000	2,652
2015-01-27	0.445	0.445	0.445	0.445	+0.91%	1	1,000	445
2015-01-23	0.599	0.441	0.599	0.441	-14.37%	2	2,000	1,040
2015-01-16	0.5	0.515	0.515	0.5	+2.79%	5	6,000	3,030
2015-01-15	0.342	0.501	0.61	0.342	+0.20%	13	49,000	28,368
2015-01-08	0.5	0.5	0.5	0.5	+0.20%	1	1,000	500
2015-01-05	0.499	0.499	0.499	0.499	0.00%	1	1,000	499

Архив котировок акции VGSBP по годам

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