Волгоградэнергосбыт
VGSBP
13.2 ₽ +5.18% ↑История котировок VGSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-28 | 0.605 | 0.605 | 0.605 | 0.605 | +4.31% | 1 | 1,000 | 605 |
| 2018-12-27 | 0.61 | 0.58 | 0.635 | 0.58 | -3.33% | 57 | 281,000 | 169,035 |
| 2018-12-26 | 0.605 | 0.6 | 0.605 | 0.6 | -0.83% | 10 | 15,000 | 9,030 |
| 2018-12-25 | 0.62 | 0.605 | 0.62 | 0.605 | -2.42% | 14 | 49,000 | 29,765 |
| 2018-12-24 | 0.625 | 0.62 | 0.645 | 0.62 | -3.88% | 8 | 15,000 | 9,345 |
| 2018-12-19 | 0.635 | 0.645 | 0.645 | 0.62 | 0.00% | 14 | 25,000 | 15,765 |
| 2018-12-18 | 0.655 | 0.645 | 0.655 | 0.63 | -4.44% | 14 | 36,000 | 22,915 |
| 2018-12-17 | 0.665 | 0.675 | 0.68 | 0.665 | +2.27% | 7 | 16,000 | 10,725 |
| 2018-12-14 | 0.635 | 0.66 | 0.66 | 0.635 | +3.13% | 6 | 39,000 | 25,620 |
| 2018-12-12 | 0.66 | 0.64 | 0.66 | 0.64 | -2.29% | 7 | 19,000 | 12,260 |
| 2018-12-11 | 0.655 | 0.655 | 0.655 | 0.655 | -1.50% | 1 | 1,000 | 655 |
| 2018-12-10 | 0.69 | 0.665 | 0.69 | 0.65 | -2.92% | 31 | 103,000 | 67,695 |
| 2018-12-07 | 0.685 | 0.685 | 0.685 | 0.685 | +0.74% | 2 | 17,000 | 11,645 |
| 2018-12-06 | 0.69 | 0.68 | 0.69 | 0.665 | -4.90% | 22 | 80,000 | 54,055 |
| 2018-12-05 | 0.705 | 0.715 | 0.715 | 0.705 | +3.62% | 6 | 14,000 | 9,940 |
| 2018-12-04 | 0.71 | 0.69 | 0.71 | 0.69 | -2.82% | 4 | 5,000 | 3,520 |
| 2018-12-03 | 0.705 | 0.71 | 0.71 | 0.7 | +2.90% | 5 | 5,000 | 3,520 |
| 2018-11-30 | 0.685 | 0.69 | 0.715 | 0.68 | -4.17% | 38 | 90,000 | 61,930 |
| 2018-11-29 | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 1 | 2,000 | 1,440 |
| 2018-11-28 | 0.71 | 0.72 | 0.72 | 0.71 | +1.41% | 4 | 6,000 | 4,305 |
| 2018-11-27 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 1 | 2,000 | 1,420 |
| 2018-11-26 | 0.705 | 0.71 | 0.725 | 0.7 | +1.43% | 22 | 46,000 | 32,590 |
| 2018-11-23 | 0.74 | 0.7 | 0.74 | 0.655 | -2.78% | 39 | 81,000 | 55,950 |
| 2018-11-22 | 0.755 | 0.72 | 0.755 | 0.7 | -2.04% | 22 | 107,000 | 75,715 |
| 2018-11-21 | 0.73 | 0.735 | 0.765 | 0.72 | 0.00% | 21 | 44,000 | 32,645 |
| 2018-11-20 | 0.75 | 0.735 | 0.78 | 0.7 | -8.13% | 73 | 265,000 | 193,605 |
| 2018-11-19 | 0.855 | 0.8 | 0.895 | 0.77 | -4.76% | 60 | 136,000 | 110,540 |
| 2018-11-16 | 0.92 | 0.84 | 1.035 | 0.8 | -4.55% | 355 | 1,175,000 | 1,085,425 |
| 2018-11-15 | 0.75 | 0.88 | 0.975 | 0.75 | +18.92% | 389 | 1,661,000 | 1,498,905 |
| 2018-11-14 | 0.72 | 0.74 | 0.77 | 0.7 | -1.33% | 19 | 26,000 | 19,290 |
| 2018-11-13 | 0.685 | 0.75 | 0.77 | 0.68 | +9.49% | 26 | 82,000 | 59,965 |
| 2018-11-09 | 0.685 | 0.685 | 0.685 | 0.685 | -2.14% | 1 | 1,000 | 685 |
| 2018-11-08 | 0.7 | 0.7 | 0.7 | 0.7 | -2.78% | 4 | 40,000 | 28,000 |
| 2018-11-07 | 0.72 | 0.72 | 0.72 | 0.72 | -0.69% | 1 | 2,000 | 1,440 |
| 2018-11-06 | 0.725 | 0.725 | 0.725 | 0.725 | 0.00% | 4 | 10,000 | 7,250 |
| 2018-10-31 | 0.685 | 0.725 | 0.725 | 0.685 | 0.00% | 12 | 42,000 | 28,890 |
| 2018-10-30 | 0.725 | 0.725 | 0.725 | 0.725 | +3.57% | 2 | 10,000 | 7,250 |
| 2018-10-29 | 0.67 | 0.7 | 0.76 | 0.67 | +11.11% | 25 | 58,000 | 41,015 |
| 2018-10-26 | 0.645 | 0.63 | 0.645 | 0.63 | -4.55% | 3 | 10,000 | 6,435 |
| 2018-10-25 | 0.65 | 0.66 | 0.66 | 0.65 | -2.94% | 5 | 11,000 | 7,160 |
| 2018-10-23 | 0.68 | 0.68 | 0.68 | 0.655 | -0.73% | 7 | 13,000 | 8,690 |
| 2018-10-22 | 0.685 | 0.685 | 0.685 | 0.685 | -3.52% | 4 | 29,000 | 19,865 |
| 2018-10-19 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 1 | 2,000 | 1,420 |
| 2018-10-18 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 1 | 15,000 | 10,650 |
| 2018-10-17 | 0.72 | 0.71 | 0.72 | 0.71 | -0.70% | 5 | 50,000 | 35,825 |
| 2018-10-16 | 0.72 | 0.715 | 0.72 | 0.715 | +4.38% | 3 | 5,000 | 3,595 |
| 2018-10-15 | 0.71 | 0.685 | 0.71 | 0.685 | +0.74% | 17 | 38,000 | 26,250 |
| 2018-10-12 | 0.72 | 0.68 | 0.72 | 0.68 | -5.56% | 17 | 39,000 | 27,210 |
| 2018-10-10 | 0.74 | 0.72 | 0.74 | 0.72 | -2.70% | 8 | 12,000 | 8,760 |
| 2018-10-09 | 0.755 | 0.74 | 0.755 | 0.74 | -3.27% | 4 | 6,000 | 4,515 |
| 2018-10-08 | 0.57 | 0.765 | 0.805 | 0.57 | -0.65% | 15 | 32,000 | 24,710 |
| 2018-10-05 | 0.74 | 0.77 | 0.78 | 0.74 | +4.05% | 14 | 14,000 | 10,730 |
| 2018-10-04 | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 2 | 2,000 | 1,480 |
| 2018-10-03 | 0.75 | 0.74 | 0.75 | 0.715 | 0.00% | 8 | 58,000 | 42,235 |
| 2018-10-02 | 0.75 | 0.74 | 0.75 | 0.74 | -0.67% | 2 | 2,000 | 1,490 |
| 2018-09-28 | 0.7 | 0.745 | 0.745 | 0.7 | 0.00% | 3 | 16,000 | 11,515 |
| 2018-09-27 | 0.745 | 0.745 | 0.745 | 0.745 | +4.93% | 1 | 1,000 | 745 |
| 2018-09-26 | 0.745 | 0.71 | 0.77 | 0.71 | -5.33% | 18 | 68,000 | 50,145 |
| 2018-09-25 | 0.79 | 0.75 | 0.84 | 0.525 | -5.66% | 74 | 208,000 | 145,550 |
| 2018-09-20 | 0.795 | 0.795 | 0.795 | 0.795 | +8.90% | 1 | 1,000 | 795 |
| 2018-09-19 | 0.73 | 0.73 | 0.73 | 0.73 | 0.00% | 1 | 5,000 | 3,650 |
| 2018-09-17 | 0.695 | 0.73 | 0.73 | 0.69 | -2.67% | 9 | 29,000 | 20,945 |
| 2018-09-05 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | 1 | 4,000 | 3,000 |
| 2018-08-30 | 0.77 | 0.77 | 0.77 | 0.77 | +3.36% | 1 | 1,000 | 770 |
| 2018-08-27 | 0.74 | 0.745 | 0.745 | 0.74 | -0.67% | 3 | 5,000 | 3,705 |
| 2018-08-15 | 0.75 | 0.75 | 0.75 | 0.715 | -3.85% | 20 | 38,000 | 27,745 |
| 2018-08-09 | 0.855 | 0.78 | 0.855 | 0.78 | -6.59% | 20 | 70,000 | 55,650 |
| 2018-08-08 | 0.825 | 0.835 | 0.835 | 0.82 | +2.45% | 9 | 18,000 | 14,980 |
| 2018-07-20 | 0.815 | 0.815 | 0.815 | 0.815 | +1.87% | 1 | 1,000 | 815 |
| 2018-07-17 | 0.75 | 0.8 | 0.8 | 0.75 | 0.00% | 5 | 7,000 | 5,530 |
| 2018-07-11 | 0.825 | 0.8 | 0.835 | 0.8 | +2.56% | 6 | 6,000 | 4,955 |
| 2018-07-02 | 0.76 | 0.78 | 0.78 | 0.76 | +2.63% | 2 | 2,000 | 1,540 |
| 2018-06-29 | 0.76 | 0.76 | 0.76 | 0.76 | -5.00% | 1 | 1,000 | 760 |
| 2018-06-27 | 0.8 | 0.8 | 0.82 | 0.8 | -4.76% | 5 | 5,000 | 4,025 |
| 2018-06-19 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | 6 | 19,000 | 15,960 |
| 2018-06-13 | 0.845 | 0.845 | 0.845 | 0.845 | -2.31% | 2 | 2,000 | 1,690 |
| 2018-06-09 | 0.835 | 0.865 | 0.865 | 0.835 | +5.49% | 7 | 12,000 | 10,260 |
| 2018-06-08 | 0.835 | 0.82 | 0.85 | 0.82 | +2.50% | 6 | 11,000 | 9,260 |
| 2018-06-07 | 0.755 | 0.8 | 0.855 | 0.745 | +3.90% | 11 | 21,000 | 16,780 |
| 2018-06-06 | 0.77 | 0.77 | 0.77 | 0.77 | -3.75% | 1 | 1,000 | 770 |
| 2018-06-05 | 0.8 | 0.8 | 0.8 | 0.8 | +1.91% | 3 | 21,000 | 16,800 |
| 2018-05-31 | 0.785 | 0.785 | 0.785 | 0.785 | -1.88% | 1 | 3,000 | 2,355 |
| 2018-05-30 | 0.77 | 0.8 | 0.82 | 0.755 | -6.43% | 5 | 5,000 | 3,910 |
| 2018-05-28 | 0.755 | 0.855 | 0.855 | 0.755 | +0.59% | 10 | 10,000 | 8,085 |
| 2018-05-25 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 1 | 3,000 | 2,550 |
| 2018-05-22 | 0.755 | 0.86 | 0.86 | 0.75 | +10.26% | 15 | 25,000 | 20,410 |
| 2018-05-17 | 0.75 | 0.78 | 0.78 | 0.75 | -2.50% | 2 | 2,000 | 1,530 |
| 2018-05-15 | 0.825 | 0.8 | 0.825 | 0.8 | +2.56% | 2 | 2,000 | 1,625 |
| 2018-05-14 | 0.745 | 0.78 | 0.78 | 0.745 | -2.50% | 2 | 2,000 | 1,525 |
| 2018-05-04 | 0.8 | 0.8 | 0.8 | 0.8 | +2.56% | 5 | 21,000 | 16,800 |
| 2018-05-03 | 0.755 | 0.78 | 0.78 | 0.75 | -4.88% | 5 | 6,000 | 4,540 |
| 2018-05-02 | 0.8 | 0.82 | 0.82 | 0.8 | +2.50% | 3 | 8,000 | 6,460 |
| 2018-04-28 | 0.8 | 0.8 | 0.8 | 0.8 | 0.00% | 3 | 36,000 | 28,800 |
| 2018-04-27 | 0.79 | 0.8 | 0.8 | 0.79 | 0.00% | 5 | 5,000 | 3,980 |
| 2018-04-24 | 0.795 | 0.8 | 0.8 | 0.78 | 0.00% | 3 | 3,000 | 2,375 |
| 2018-04-23 | 0.79 | 0.8 | 0.8 | 0.79 | +1.91% | 6 | 30,000 | 23,980 |
| 2018-04-20 | 0.76 | 0.785 | 0.785 | 0.76 | -0.63% | 3 | 3,000 | 2,305 |
| 2018-04-18 | 0.73 | 0.79 | 0.79 | 0.73 | -0.63% | 8 | 9,000 | 6,965 |
| 2018-04-17 | 0.765 | 0.795 | 0.795 | 0.715 | +1.92% | 54 | 69,000 | 51,410 |
| 2018-04-16 | 0.78 | 0.78 | 0.79 | 0.77 | -2.50% | 9 | 9,000 | 7,020 |
| 2018-04-13 | 0.74 | 0.8 | 0.825 | 0.74 | -1.84% | 21 | 38,000 | 29,420 |
| 2018-04-12 | 0.78 | 0.815 | 0.815 | 0.78 | -0.61% | 7 | 7,000 | 5,560 |
| 2018-04-11 | 0.8 | 0.82 | 0.83 | 0.8 | -0.61% | 7 | 14,000 | 11,310 |
| 2018-04-10 | 0.78 | 0.825 | 0.85 | 0.775 | -3.51% | 18 | 25,000 | 19,905 |
| 2018-04-09 | 0.825 | 0.855 | 0.855 | 0.8 | -0.58% | 10 | 18,000 | 14,660 |
| 2018-04-06 | 0.855 | 0.86 | 0.86 | 0.855 | +2.38% | 2 | 10,000 | 8,595 |
| 2018-04-04 | 0.875 | 0.84 | 0.875 | 0.82 | -4.00% | 5 | 9,000 | 7,785 |
| 2018-04-03 | 0.85 | 0.875 | 0.875 | 0.815 | +0.57% | 5 | 31,000 | 26,665 |
| 2018-03-30 | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 3 | 11,000 | 9,570 |
| 2018-03-29 | 0.855 | 0.87 | 0.88 | 0.83 | -1.69% | 52 | 237,000 | 200,225 |
| 2018-03-28 | 0.89 | 0.885 | 0.89 | 0.885 | -1.67% | 2 | 2,000 | 1,775 |
| 2018-03-26 | 0.9 | 0.9 | 0.9 | 0.9 | 0.00% | 1 | 1,000 | 900 |
| 2018-03-23 | 0.905 | 0.9 | 0.905 | 0.9 | -1.64% | 6 | 17,000 | 15,330 |
| 2018-03-22 | 0.925 | 0.915 | 0.925 | 0.915 | -0.54% | 6 | 7,000 | 6,435 |
| 2018-03-20 | 0.925 | 0.92 | 0.925 | 0.92 | -1.60% | 2 | 9,000 | 8,285 |
| 2018-03-19 | 0.935 | 0.935 | 0.975 | 0.935 | +1.08% | 7 | 11,000 | 10,435 |
| 2018-03-16 | 0.925 | 0.925 | 0.925 | 0.925 | -1.07% | 1 | 1,000 | 925 |
| 2018-03-15 | 0.935 | 0.935 | 0.935 | 0.935 | -1.06% | 1 | 1,000 | 935 |
| 2018-03-13 | 0.945 | 0.945 | 0.945 | 0.945 | 0.00% | 1 | 1,000 | 945 |
| 2018-03-12 | 0.91 | 0.945 | 0.945 | 0.91 | -1.05% | 5 | 8,000 | 7,480 |
| 2018-03-07 | 0.94 | 0.955 | 0.96 | 0.94 | -0.52% | 5 | 6,000 | 5,680 |
| 2018-03-06 | 0.92 | 0.96 | 0.96 | 0.915 | -1.54% | 4 | 4,000 | 3,735 |
| 2018-03-05 | 0.97 | 0.975 | 0.975 | 0.97 | +2.09% | 3 | 5,000 | 4,865 |
| 2018-03-02 | 0.955 | 0.955 | 0.97 | 0.955 | +1.60% | 15 | 24,000 | 23,060 |
| 2018-03-01 | 0.925 | 0.94 | 0.95 | 0.9 | -0.53% | 27 | 39,000 | 36,170 |
| 2018-02-28 | 0.935 | 0.945 | 0.945 | 0.925 | -0.53% | 6 | 30,000 | 28,290 |
| 2018-02-27 | 0.935 | 0.95 | 0.95 | 0.935 | +1.60% | 10 | 13,000 | 12,295 |
| 2018-02-26 | 0.935 | 0.935 | 0.935 | 0.935 | +0.54% | 2 | 3,000 | 2,805 |
| 2018-02-22 | 0.925 | 0.93 | 0.93 | 0.905 | -1.59% | 12 | 12,000 | 10,960 |
| 2018-02-21 | 0.98 | 0.945 | 0.98 | 0.77 | -4.55% | 130 | 892,000 | 737,400 |
| 2018-02-20 | 0.99 | 0.99 | 0.99 | 0.99 | +1.54% | 1 | 1,000 | 990 |
| 2018-02-16 | 0.985 | 0.975 | 0.985 | 0.975 | -5.34% | 3 | 4,000 | 3,920 |
| 2018-02-09 | 0.94 | 1.03 | 1.03 | 0.94 | +5.10% | 6 | 8,000 | 8,050 |
| 2018-02-08 | 0.99 | 0.98 | 0.99 | 0.98 | -1.51% | 4 | 12,000 | 11,810 |
| 2018-02-07 | 0.995 | 0.995 | 0.995 | 0.995 | -2.45% | 1 | 1,000 | 995 |
| 2018-02-06 | 1.01 | 1.02 | 1.02 | 1.01 | +4.08% | 2 | 2,000 | 2,030 |
| 2018-02-02 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 1 | 1,000 | 980 |
| 2018-02-01 | 0.99 | 0.985 | 0.99 | 0.985 | -1.01% | 2 | 2,000 | 1,975 |
| 2018-01-31 | 0.995 | 0.995 | 0.995 | 0.995 | -1.00% | 1 | 1,000 | 995 |
| 2018-01-26 | 1 | 1.005 | 1.005 | 0.995 | +0.50% | 3 | 3,000 | 3,000 |
| 2018-01-25 | 1.01 | 1 | 1.01 | 1 | +0.50% | 3 | 3,000 | 3,015 |
| 2018-01-23 | 0.95 | 0.995 | 0.995 | 0.95 | -0.50% | 3 | 3,000 | 2,895 |
| 2018-01-19 | 1 | 1 | 1 | 1 | +2.04% | 1 | 1,000 | 1,000 |
| 2018-01-18 | 0.95 | 0.98 | 0.98 | 0.945 | -1.51% | 3 | 4,000 | 3,825 |
| 2018-01-17 | 0.995 | 0.995 | 0.995 | 0.995 | -0.50% | 1 | 1,000 | 995 |
| 2018-01-16 | 1.01 | 1 | 1.025 | 1 | +0.50% | 12 | 13,000 | 13,145 |
| 2018-01-15 | 0.995 | 0.995 | 0.995 | 0.995 | +0.51% | 1 | 1,000 | 995 |
| 2018-01-12 | 0.955 | 0.99 | 1.01 | 0.955 | +4.76% | 39 | 82,000 | 81,095 |
| 2018-01-11 | 0.97 | 0.945 | 0.97 | 0.925 | -1.05% | 14 | 16,000 | 15,110 |
| 2018-01-10 | 0.96 | 0.955 | 0.96 | 0.955 | +0.53% | 3 | 4,000 | 3,825 |
| 2018-01-09 | 0.97 | 0.95 | 0.97 | 0.93 | -2.06% | 32 | 111,000 | 104,345 |
| 2018-01-04 | 0.965 | 0.97 | 0.97 | 0.96 | -1.02% | 4 | 7,000 | 6,745 |
| 2018-01-03 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00% | 1 | 1,000 | 980 |