Волгоградэнергосбыт
VGSBP
13.2 ₽ +5.18% ↑История котировок VGSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 0.965 | 0.98 | 0.98 | 0.965 | +0.51% | 2 | 3,000 | 2,925 |
| 2017-12-28 | 0.965 | 0.975 | 0.975 | 0.965 | +3.17% | 5 | 5,000 | 4,860 |
| 2017-12-27 | 0.95 | 0.945 | 0.95 | 0.945 | -0.53% | 2 | 2,000 | 1,895 |
| 2017-12-26 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 1 | 1,000 | 950 |
| 2017-12-25 | 0.96 | 0.95 | 0.96 | 0.95 | -1.04% | 4 | 4,000 | 3,815 |
| 2017-12-22 | 0.96 | 0.96 | 0.97 | 0.96 | +2.67% | 6 | 21,000 | 20,340 |
| 2017-12-21 | 0.94 | 0.935 | 0.955 | 0.905 | -1.06% | 33 | 51,000 | 46,875 |
| 2017-12-20 | 0.95 | 0.945 | 0.95 | 0.945 | -2.07% | 2 | 2,000 | 1,895 |
| 2017-12-19 | 0.95 | 0.965 | 0.965 | 0.95 | +2.12% | 6 | 6,000 | 5,755 |
| 2017-12-18 | 0.945 | 0.945 | 0.945 | 0.945 | +2.16% | 1 | 1,000 | 945 |
| 2017-12-15 | 0.945 | 0.925 | 0.95 | 0.925 | -0.54% | 7 | 7,000 | 6,550 |
| 2017-12-14 | 0.94 | 0.93 | 0.94 | 0.93 | -2.62% | 3 | 3,000 | 2,805 |
| 2017-12-13 | 0.96 | 0.955 | 0.96 | 0.93 | -1.04% | 19 | 24,000 | 22,695 |
| 2017-12-11 | 0.96 | 0.965 | 0.965 | 0.94 | +1.05% | 4 | 4,000 | 3,825 |
| 2017-12-08 | 0.955 | 0.955 | 0.955 | 0.955 | +1.60% | 4 | 4,000 | 3,820 |
| 2017-12-07 | 0.94 | 0.94 | 0.94 | 0.94 | +0.53% | 1 | 1,000 | 940 |
| 2017-12-05 | 0.93 | 0.935 | 0.935 | 0.93 | +1.08% | 2 | 2,000 | 1,865 |
| 2017-12-04 | 1.06 | 0.925 | 1.06 | 0.905 | -4.15% | 40 | 64,000 | 59,860 |
| 2017-12-01 | 1.03 | 0.965 | 1.03 | 0.965 | +1.58% | 4 | 4,000 | 3,930 |
| 2017-11-30 | 0.955 | 0.95 | 0.955 | 0.95 | -1.04% | 3 | 3,000 | 2,855 |
| 2017-11-29 | 0.965 | 0.96 | 0.965 | 0.94 | -1.03% | 15 | 15,000 | 14,280 |
| 2017-11-28 | 0.99 | 0.97 | 0.995 | 0.97 | 0.00% | 12 | 12,000 | 11,765 |
| 2017-11-27 | 0.98 | 0.97 | 0.98 | 0.97 | 0.00% | 4 | 5,000 | 4,890 |
| 2017-11-23 | 0.985 | 0.97 | 0.985 | 0.97 | -1.52% | 2 | 2,000 | 1,955 |
| 2017-11-22 | 1 | 0.985 | 1.01 | 0.985 | +0.51% | 11 | 22,000 | 21,995 |
| 2017-11-20 | 1.005 | 0.98 | 1.03 | 0.94 | +0.51% | 33 | 86,000 | 85,430 |
| 2017-11-17 | 0.96 | 0.975 | 0.975 | 0.96 | +4.84% | 3 | 3,000 | 2,895 |
| 2017-11-16 | 0.91 | 0.93 | 1.01 | 0.91 | -1.06% | 14 | 16,000 | 15,010 |
| 2017-11-15 | 0.965 | 0.94 | 0.965 | 0.94 | -4.57% | 8 | 17,000 | 16,185 |
| 2017-11-14 | 0.995 | 0.985 | 1 | 0.965 | -5.29% | 12 | 28,000 | 27,465 |
| 2017-11-10 | 0.965 | 1.04 | 1.04 | 0.965 | +7.77% | 8 | 12,000 | 12,060 |
| 2017-11-09 | 1.03 | 0.965 | 1.06 | 0.965 | +0.52% | 14 | 23,000 | 23,045 |
| 2017-11-08 | 0.92 | 0.96 | 0.98 | 0.92 | -5.42% | 3 | 3,000 | 2,860 |
| 2017-11-07 | 0.95 | 1.015 | 1.025 | 0.935 | -2.40% | 7 | 7,000 | 6,810 |
| 2017-11-03 | 1.02 | 1.04 | 1.04 | 1.02 | +1.96% | 2 | 3,000 | 3,080 |
| 2017-11-02 | 1.015 | 1.02 | 1.02 | 1.015 | -1.45% | 3 | 4,000 | 4,075 |
| 2017-11-01 | 1.035 | 1.035 | 1.035 | 1.035 | +4.02% | 1 | 1,000 | 1,035 |
| 2017-10-31 | 0.99 | 0.995 | 0.995 | 0.99 | -0.50% | 2 | 7,000 | 6,960 |
| 2017-10-30 | 0.97 | 1 | 1.035 | 0.97 | +1.01% | 4 | 10,000 | 9,985 |
| 2017-10-27 | 0.97 | 0.99 | 1.025 | 0.7 | -4.81% | 49 | 111,000 | 103,380 |
| 2017-10-26 | 1.04 | 1.04 | 1.04 | 1.04 | +0.97% | 1 | 1,000 | 1,040 |
| 2017-10-25 | 1.04 | 1.03 | 1.075 | 0.945 | -1.90% | 34 | 77,000 | 78,125 |
| 2017-10-24 | 1.165 | 1.05 | 1.175 | 1.035 | -9.09% | 51 | 78,000 | 84,265 |
| 2017-10-23 | 1.19 | 1.155 | 1.19 | 1.145 | -3.75% | 17 | 21,000 | 24,375 |
| 2017-10-19 | 1.2 | 1.2 | 1.2 | 1.2 | -6.98% | 2 | 7,000 | 8,400 |
| 2017-10-12 | 1.29 | 1.29 | 1.29 | 1.285 | +7.50% | 3 | 3,000 | 3,865 |
| 2017-10-10 | 1.13 | 1.2 | 1.24 | 1.12 | -10.78% | 6 | 9,000 | 10,485 |
| 2017-10-05 | 1.335 | 1.345 | 1.345 | 1.335 | +6.75% | 3 | 8,000 | 10,720 |
| 2017-10-03 | 1.21 | 1.26 | 1.29 | 1.115 | -4.18% | 8 | 11,000 | 13,420 |
| 2017-10-02 | 1.315 | 1.315 | 1.315 | 1.315 | -1.87% | 1 | 1,000 | 1,315 |
| 2017-09-29 | 1.27 | 1.34 | 1.34 | 1.27 | +16.52% | 4 | 5,000 | 6,630 |
| 2017-09-28 | 1.295 | 1.15 | 1.335 | 1.15 | -4.56% | 27 | 60,000 | 77,030 |
| 2017-09-27 | 1.275 | 1.205 | 1.275 | 1.205 | -5.12% | 5 | 5,000 | 6,240 |
| 2017-09-26 | 1.015 | 1.27 | 1.39 | 1.015 | +25.74% | 154 | 270,000 | 334,530 |
| 2017-09-25 | 1 | 1.01 | 1.01 | 0.965 | 0.00% | 10 | 32,000 | 31,780 |
| 2017-09-21 | 1.01 | 1.01 | 1.01 | 1.01 | +2.54% | 1 | 1,000 | 1,010 |
| 2017-09-20 | 1.03 | 0.985 | 1.03 | 0.985 | -4.37% | 8 | 8,000 | 8,035 |
| 2017-09-19 | 1.05 | 1.03 | 1.06 | 1.03 | -0.96% | 12 | 13,000 | 13,665 |
| 2017-09-18 | 1.03 | 1.04 | 1.04 | 1.03 | 0.00% | 3 | 3,000 | 3,105 |
| 2017-09-11 | 1.04 | 1.04 | 1.04 | 1.04 | +9.47% | 1 | 1,000 | 1,040 |
| 2017-09-07 | 1 | 0.95 | 1 | 0.95 | -1.55% | 4 | 11,000 | 10,520 |
| 2017-09-05 | 0.94 | 0.965 | 0.965 | 0.94 | -0.52% | 2 | 2,000 | 1,905 |
| 2017-09-01 | 0.945 | 0.97 | 1.02 | 0.92 | 0.00% | 10 | 20,000 | 18,965 |
| 2017-08-31 | 1.065 | 0.97 | 1.065 | 0.97 | -6.28% | 7 | 10,000 | 9,880 |
| 2017-08-30 | 1.035 | 1.035 | 1.035 | 1.035 | +2.48% | 1 | 1,000 | 1,035 |
| 2017-08-29 | 0.995 | 1.01 | 1.035 | 0.995 | +5.76% | 9 | 56,000 | 55,960 |
| 2017-08-28 | 0.955 | 0.955 | 0.955 | 0.955 | -9.05% | 2 | 2,000 | 1,910 |
| 2017-08-24 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 1 | 1,000 | 1,050 |
| 2017-08-17 | 1.08 | 1.08 | 1.08 | 1.08 | +8.00% | 1 | 1,000 | 1,080 |
| 2017-08-16 | 0.91 | 1 | 1 | 0.91 | -5.21% | 2 | 4,000 | 3,730 |
| 2017-08-14 | 0.92 | 1.055 | 1.075 | 0.91 | +13.44% | 24 | 73,000 | 75,195 |
| 2017-08-10 | 0.935 | 0.93 | 0.935 | 0.93 | -4.62% | 2 | 6,000 | 5,585 |
| 2017-08-08 | 1 | 0.975 | 1 | 0.975 | +4.84% | 3 | 3,000 | 2,955 |
| 2017-08-07 | 0.925 | 0.93 | 0.93 | 0.925 | +0.54% | 2 | 2,000 | 1,855 |
| 2017-08-04 | 0.945 | 0.925 | 0.945 | 0.925 | -3.65% | 8 | 13,000 | 12,225 |
| 2017-08-02 | 0.92 | 0.96 | 0.96 | 0.915 | -0.52% | 7 | 18,000 | 16,810 |
| 2017-07-31 | 0.965 | 0.965 | 0.965 | 0.965 | +2.12% | 2 | 2,000 | 1,930 |
| 2017-07-28 | 0.98 | 0.945 | 0.98 | 0.945 | -2.07% | 6 | 7,000 | 6,725 |
| 2017-07-27 | 0.965 | 0.965 | 0.965 | 0.965 | -10.65% | 1 | 1,000 | 965 |
| 2017-07-10 | 1.08 | 1.08 | 1.08 | 1.08 | +5.88% | 1 | 1,000 | 1,080 |
| 2017-07-07 | 1.02 | 1.02 | 1.02 | 1.02 | +0.49% | 1 | 1,000 | 1,020 |
| 2017-07-06 | 1.005 | 1.015 | 1.015 | 0.915 | -5.58% | 20 | 43,000 | 40,950 |
| 2017-06-30 | 1.085 | 1.075 | 1.085 | 1.075 | -1.38% | 2 | 2,000 | 2,160 |
| 2017-06-29 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | 1 | 1,000 | 1,090 |
| 2017-06-27 | 1.11 | 1.095 | 1.145 | 1.085 | +1.39% | 9 | 9,000 | 9,985 |
| 2017-06-23 | 1.06 | 1.08 | 1.08 | 1.06 | +2.86% | 2 | 4,000 | 4,260 |
| 2017-06-22 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 1 | 1,000 | 1,050 |
| 2017-06-21 | 1.03 | 1.05 | 1.05 | 1.03 | +10.53% | 2 | 2,000 | 2,080 |
| 2017-06-20 | 0.955 | 0.95 | 0.955 | 0.95 | -7.32% | 2 | 2,000 | 1,905 |
| 2017-06-19 | 1.025 | 1.025 | 1.025 | 1.025 | +6.77% | 1 | 2,000 | 2,050 |
| 2017-06-15 | 0.96 | 0.96 | 0.96 | 0.96 | -8.13% | 3 | 10,000 | 9,600 |
| 2017-06-07 | 0.98 | 1.045 | 1.045 | 0.975 | +4.50% | 4 | 8,000 | 7,880 |
| 2017-06-01 | 1 | 1 | 1 | 1 | -5.21% | 1 | 1,000 | 1,000 |
| 2017-05-31 | 1.055 | 1.055 | 1.055 | 1.055 | +4.46% | 1 | 3,000 | 3,165 |
| 2017-05-24 | 1.1 | 1.01 | 1.1 | 1.01 | -0.98% | 2 | 2,000 | 2,110 |
| 2017-05-19 | 1.025 | 1.02 | 1.025 | 1.02 | +0.49% | 2 | 2,000 | 2,045 |
| 2017-05-18 | 1.05 | 1.015 | 1.05 | 1.015 | -4.69% | 4 | 6,000 | 6,225 |
| 2017-05-17 | 1.065 | 1.065 | 1.065 | 1.065 | -5.33% | 2 | 3,000 | 3,195 |
| 2017-05-16 | 1.07 | 1.125 | 1.19 | 1.07 | -7.02% | 34 | 145,000 | 159,925 |
| 2017-05-15 | 1.05 | 1.21 | 1.23 | 1.05 | +26.70% | 52 | 97,000 | 111,690 |
| 2017-05-12 | 0.975 | 0.955 | 1.045 | 0.955 | -2.55% | 5 | 8,000 | 7,810 |
| 2017-05-11 | 0.98 | 0.98 | 0.98 | 0.98 | +0.51% | 4 | 12,000 | 11,760 |
| 2017-05-10 | 1.03 | 0.975 | 1.03 | 0.975 | -7.58% | 3 | 6,000 | 5,965 |
| 2017-05-05 | 1.04 | 1.055 | 1.055 | 0.99 | 0.00% | 17 | 38,000 | 38,165 |
| 2017-05-03 | 1.04 | 1.055 | 1.055 | 1.03 | -3.65% | 3 | 9,000 | 9,305 |
| 2017-04-28 | 1.07 | 1.095 | 1.095 | 1.07 | +3.79% | 4 | 11,000 | 11,990 |
| 2017-04-27 | 1.055 | 1.055 | 1.055 | 1.055 | -3.65% | 1 | 1,000 | 1,055 |
| 2017-04-24 | 1.095 | 1.095 | 1.095 | 1.095 | 0.00% | 1 | 1,000 | 1,095 |
| 2017-04-21 | 1.07 | 1.095 | 1.095 | 1.07 | +1.86% | 2 | 2,000 | 2,165 |
| 2017-04-20 | 1.075 | 1.075 | 1.085 | 0.98 | -3.15% | 11 | 23,000 | 23,865 |
| 2017-04-19 | 1.105 | 1.11 | 1.11 | 1.105 | +1.37% | 2 | 2,000 | 2,215 |
| 2017-04-17 | 1.095 | 1.095 | 1.095 | 1.095 | +0.92% | 1 | 1,000 | 1,095 |
| 2017-04-14 | 1.085 | 1.085 | 1.085 | 1.085 | +0.93% | 1 | 1,000 | 1,085 |
| 2017-04-13 | 1.075 | 1.075 | 1.075 | 1.075 | 0.00% | 1 | 1,000 | 1,075 |
| 2017-04-12 | 1.105 | 1.075 | 1.105 | 1.075 | -1.83% | 5 | 19,000 | 20,560 |
| 2017-04-11 | 1.085 | 1.095 | 1.095 | 1.075 | +1.39% | 13 | 15,000 | 16,300 |
| 2017-04-10 | 1.145 | 1.08 | 1.145 | 1.01 | -6.09% | 69 | 123,000 | 132,485 |
| 2017-04-07 | 1.175 | 1.15 | 1.185 | 1.145 | -2.95% | 19 | 53,000 | 61,365 |
| 2017-04-06 | 1.13 | 1.185 | 1.265 | 1.13 | +6.28% | 53 | 70,000 | 84,355 |
| 2017-04-05 | 1.175 | 1.115 | 1.175 | 1.08 | -3.88% | 24 | 26,000 | 29,580 |
| 2017-04-04 | 1.2 | 1.16 | 1.2 | 1.16 | -3.73% | 15 | 31,000 | 36,990 |
| 2017-04-03 | 1.215 | 1.205 | 1.235 | 1.205 | 0.00% | 7 | 16,000 | 19,670 |
| 2017-03-31 | 1.205 | 1.205 | 1.225 | 1.205 | +0.84% | 9 | 16,000 | 19,450 |
| 2017-03-30 | 1.185 | 1.195 | 1.205 | 1.155 | -0.42% | 27 | 60,000 | 71,190 |
| 2017-03-29 | 1.16 | 1.2 | 1.2 | 1.155 | +3.00% | 10 | 15,000 | 17,495 |
| 2017-03-28 | 1.175 | 1.165 | 1.195 | 1.155 | -1.69% | 15 | 16,000 | 18,795 |
| 2017-03-27 | 1.235 | 1.185 | 1.255 | 1.175 | -3.27% | 62 | 117,000 | 140,085 |
| 2017-03-24 | 1.265 | 1.225 | 1.425 | 1.18 | -3.92% | 224 | 740,000 | 939,830 |
| 2017-03-17 | 1.275 | 1.275 | 1.275 | 1.275 | +1.59% | 1 | 1,000 | 1,275 |
| 2017-03-16 | 1.255 | 1.255 | 1.255 | 1.255 | -1.57% | 1 | 1,000 | 1,255 |
| 2017-03-14 | 1.275 | 1.275 | 1.275 | 1.275 | +0.79% | 1 | 1,000 | 1,275 |
| 2017-03-13 | 1.295 | 1.265 | 1.33 | 1.265 | -2.32% | 13 | 18,000 | 23,495 |
| 2017-03-09 | 1.31 | 1.295 | 1.31 | 1.295 | -1.52% | 3 | 3,000 | 3,905 |
| 2017-03-07 | 1.315 | 1.315 | 1.315 | 1.315 | -0.38% | 2 | 2,000 | 2,630 |
| 2017-03-02 | 1.32 | 1.32 | 1.35 | 1.32 | 0.00% | 6 | 6,000 | 8,010 |
| 2017-02-28 | 1.325 | 1.32 | 1.325 | 1.22 | -3.65% | 3 | 3,000 | 3,865 |
| 2017-02-22 | 1.375 | 1.37 | 1.375 | 1.31 | -0.72% | 5 | 5,000 | 6,800 |
| 2017-02-17 | 1.385 | 1.38 | 1.385 | 1.38 | -0.72% | 4 | 4,000 | 5,530 |
| 2017-02-15 | 1.39 | 1.39 | 1.39 | 1.39 | +0.36% | 1 | 1,000 | 1,390 |
| 2017-02-13 | 1.38 | 1.385 | 1.385 | 1.38 | +0.73% | 2 | 2,000 | 2,765 |
| 2017-02-09 | 1.365 | 1.375 | 1.375 | 1.36 | +3.77% | 3 | 3,000 | 4,100 |
| 2017-02-07 | 1.38 | 1.325 | 1.395 | 1.325 | -3.28% | 9 | 11,000 | 15,140 |
| 2017-02-06 | 1.365 | 1.37 | 1.37 | 1.365 | +1.48% | 3 | 3,000 | 4,105 |
| 2017-02-03 | 1.385 | 1.35 | 1.405 | 1.35 | -3.57% | 18 | 63,000 | 85,450 |
| 2017-02-02 | 1.465 | 1.4 | 1.47 | 1.4 | +1.08% | 3 | 3,000 | 4,335 |
| 2017-02-01 | 1.395 | 1.385 | 1.4 | 1.385 | +0.36% | 5 | 19,000 | 26,575 |
| 2017-01-31 | 1.38 | 1.38 | 1.38 | 1.38 | -1.08% | 1 | 1,000 | 1,380 |
| 2017-01-30 | 1.375 | 1.395 | 1.395 | 1.375 | +2.57% | 5 | 5,000 | 6,925 |
| 2017-01-27 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | 1 | 1,000 | 1,360 |
| 2017-01-26 | 1.375 | 1.375 | 1.375 | 1.375 | +0.36% | 1 | 1,000 | 1,375 |
| 2017-01-25 | 1.37 | 1.37 | 1.37 | 1.37 | +1.48% | 1 | 1,000 | 1,370 |
| 2017-01-24 | 1.385 | 1.35 | 1.405 | 1.35 | -1.46% | 17 | 17,000 | 23,410 |
| 2017-01-23 | 1.4 | 1.37 | 1.4 | 1.31 | -2.49% | 14 | 43,000 | 57,480 |
| 2017-01-20 | 1.475 | 1.405 | 1.475 | 1.405 | -3.77% | 15 | 16,000 | 22,880 |
| 2017-01-19 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 1 | 1,000 | 1,460 |
| 2017-01-18 | 1.45 | 1.47 | 1.48 | 1.42 | +0.68% | 15 | 16,000 | 23,275 |
| 2017-01-17 | 1.5 | 1.46 | 1.55 | 1.445 | -1.68% | 35 | 117,000 | 178,840 |
| 2017-01-16 | 1.32 | 1.485 | 1.51 | 1.315 | +11.24% | 147 | 218,000 | 317,755 |
| 2017-01-13 | 1.34 | 1.335 | 1.34 | 1.325 | -1.11% | 6 | 6,000 | 8,000 |
| 2017-01-06 | 1.17 | 1.35 | 1.35 | 1.17 | +1.50% | 2 | 2,000 | 2,520 |
| 2017-01-05 | 1.325 | 1.33 | 1.33 | 1.325 | -1.12% | 4 | 5,000 | 6,645 |
| 2017-01-04 | 1.32 | 1.345 | 1.345 | 1.32 | +1.13% | 3 | 3,000 | 4,010 |
| 2017-01-03 | 1.325 | 1.33 | 1.33 | 1.325 | 0.00% | 5 | 6,000 | 7,970 |