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)
2019-12-30	1.07	1.07	1.07	1.07	-0.93%	2	2,000	2,140
2019-12-27	1.07	1.08	1.08	1.06	-0.46%	15	18,000	19,120
2019-12-26	1.08	1.085	1.085	1.08	+1.40%	3	3,000	3,250
2019-12-25	1.055	1.07	1.085	1.055	-2.28%	9	19,000	20,370
2019-12-23	1.095	1.095	1.095	1.095	+0.92%	1	1,000	1,095
2019-12-19	1.08	1.085	1.085	1.05	0.00%	31	227,000	242,895
2019-12-18	1.11	1.085	1.12	1.085	-1.36%	8	42,000	46,605
2019-12-17	1.08	1.1	1.1	1.075	+0.92%	8	25,000	27,455
2019-12-16	1.09	1.09	1.09	1.09	-1.80%	1	1,000	1,090
2019-12-13	1.055	1.11	1.11	1.055	+1.83%	8	18,000	19,555
2019-12-12	1.06	1.09	1.095	1.03	+1.87%	21	58,000	60,830
2019-12-11	1.09	1.07	1.09	1.07	0.00%	3	12,000	12,870
2019-12-10	1.07	1.07	1.07	1.07	+0.47%	2	2,000	2,140
2019-12-09	1.115	1.065	1.12	1.06	-2.74%	29	60,000	65,315
2019-12-06	1.105	1.095	1.11	1.09	-1.35%	6	8,000	8,790
2019-12-05	1.11	1.11	1.11	1.11	+0.91%	2	2,000	2,220
2019-12-04	1.1	1.1	1.1	1.1	+0.92%	1	1,000	1,100
2019-12-03	1.09	1.09	1.09	1.09	+1.87%	2	2,000	2,180
2019-12-02	1.06	1.07	1.13	1.06	+0.94%	28	38,000	41,460
2019-11-29	1.06	1.06	1.06	1.06	-0.93%	2	2,000	2,120
2019-11-28	1.06	1.07	1.07	1.06	0.00%	3	7,000	7,440
2019-11-27	1.08	1.07	1.08	1.06	-2.28%	17	34,000	36,270
2019-11-26	1.095	1.095	1.095	1.095	+0.92%	2	3,000	3,285
2019-11-25	1.095	1.085	1.095	1.07	-1.36%	18	26,000	28,090
2019-11-21	1.1	1.1	1.1	1.1	0.00%	1	4,000	4,400
2019-11-20	1.1	1.1	1.1	1.1	-2.22%	1	5,000	5,500
2019-11-19	1.125	1.125	1.125	1.085	0.00%	15	18,000	20,020
2019-11-18	1.11	1.125	1.125	1.11	+1.35%	3	3,000	3,350
2019-11-15	1.1	1.11	1.11	1.075	+2.30%	7	12,000	13,135
2019-11-14	1.1	1.085	1.1	1.085	-1.81%	6	8,000	8,785
2019-11-13	1.095	1.105	1.16	1.09	+2.31%	31	56,000	62,295
2019-11-12	1.085	1.08	1.085	1.08	-0.46%	2	2,000	2,165
2019-11-11	1.08	1.085	1.085	1.08	+0.46%	7	24,000	26,035
2019-11-08	1.125	1.08	1.125	1.005	-4.00%	86	245,000	259,090
2019-11-07	1.105	1.125	1.205	1.105	+2.27%	113	301,000	350,365
2019-11-06	1.11	1.1	1.165	1.1	-0.90%	12	36,000	40,520
2019-11-05	1.125	1.11	1.17	1.07	-0.45%	36	126,000	144,115
2019-11-01	1.095	1.115	1.115	1.07	+4.21%	12	82,000	90,130
2019-10-31	1.07	1.07	1.07	1.07	0.00%	1	3,000	3,210
2019-10-30	1.07	1.07	1.07	1.07	-0.93%	2	2,000	2,140
2019-10-29	1.04	1.08	1.08	1.04	0.00%	7	25,000	26,910
2019-10-28	1.06	1.08	1.08	1.03	+0.93%	16	22,000	23,125
2019-10-25	1.07	1.07	1.075	1.055	-1.38%	8	20,000	21,310
2019-10-24	1.1	1.085	1.1	1.065	-2.69%	12	23,000	24,745
2019-10-23	1.1	1.115	1.115	1.095	-0.89%	6	8,000	8,865
2019-10-22	1.115	1.125	1.125	1.08	+1.35%	25	128,000	138,945
2019-10-21	1.11	1.11	1.125	1.09	-0.89%	10	41,000	44,860
2019-10-18	1.105	1.12	1.15	1.1	-3.45%	31	53,000	58,890
2019-10-17	1.16	1.16	1.16	1.13	+1.75%	12	16,000	18,345
2019-10-16	1.22	1.14	1.225	1.105	-2.15%	77	147,000	170,180
2019-10-15	1.07	1.165	1.215	1.07	+5.43%	56	98,000	112,970
2019-10-14	1.075	1.105	1.12	1.075	+3.27%	11	28,000	30,725
2019-10-11	1.125	1.07	1.13	1.07	-6.14%	18	77,000	85,550
2019-10-10	1.145	1.14	1.145	1.1	-1.30%	30	92,000	103,895
2019-10-09	1.175	1.155	1.18	1.1	-2.12%	37	162,000	182,690
2019-10-08	1.205	1.18	1.205	1.18	-2.48%	9	41,000	49,050
2019-10-07	1.205	1.21	1.21	1.185	+2.54%	8	21,000	25,205
2019-10-04	1.21	1.18	1.21	1.18	-1.67%	12	38,000	45,270
2019-10-03	1.21	1.2	1.25	1.2	-3.61%	17	62,000	74,815
2019-10-02	1.22	1.245	1.255	1.22	+0.81%	3	3,000	3,720
2019-10-01	1.235	1.235	1.265	1.235	-1.98%	7	7,000	8,720
2019-09-30	1.255	1.26	1.32	1.24	+0.80%	17	21,000	26,530
2019-09-27	1.205	1.25	1.26	1.205	+3.31%	40	129,000	160,315
2019-09-26	1.245	1.21	1.245	1.205	-3.59%	10	15,000	18,230
2019-09-25	1.205	1.255	1.255	1.205	+2.03%	3	3,000	3,670
2019-09-24	1.2	1.23	1.23	1.2	+1.65%	5	5,000	6,070
2019-09-23	1.205	1.21	1.21	1.205	-0.41%	2	3,000	3,625
2019-09-20	1.25	1.215	1.4	1.215	0.00%	25	80,000	106,080
2019-09-19	1.22	1.215	1.22	1.2	-0.41%	6	10,000	12,130
2019-09-18	1.22	1.22	1.22	1.17	0.00%	17	41,000	48,865
2019-09-17	1.245	1.22	1.245	1.195	-2.01%	30	104,000	125,600
2019-09-16	1.255	1.245	1.265	1.23	+0.81%	17	33,000	41,215
2019-09-13	1.23	1.235	1.25	1.195	+1.65%	16	33,000	40,650
2019-09-12	1.205	1.215	1.235	1.205	+0.41%	11	22,000	26,920
2019-09-11	1.23	1.21	1.23	1.195	-1.63%	7	17,000	20,725
2019-09-10	1.255	1.23	1.255	0.96	-1.99%	45	106,000	125,840
2019-09-09	1.275	1.255	1.33	1.225	-2.71%	46	96,000	119,970
2019-09-06	1.35	1.29	1.36	1.265	-4.44%	20	61,000	78,745
2019-09-05	1.235	1.35	1.5	1.235	+9.31%	190	415,000	581,145
2019-09-04	1.275	1.235	1.275	1.22	-2.37%	20	38,000	46,950
2019-09-03	1.24	1.265	1.265	1.24	+1.61%	3	3,000	3,745
2019-09-02	1.215	1.245	1.245	1.215	0.00%	9	12,000	14,790
2019-08-30	1.245	1.245	1.245	1.22	+2.05%	6	10,000	12,315
2019-08-29	1.25	1.22	1.25	1.22	-4.31%	16	30,000	37,005
2019-08-28	1.23	1.275	1.275	1.23	-0.39%	5	10,000	12,430
2019-08-27	1.205	1.28	1.28	1.205	+1.59%	19	34,000	42,220
2019-08-26	1.21	1.26	1.26	1.21	+4.13%	3	3,000	3,730
2019-08-23	1.235	1.21	1.235	1.21	-0.82%	10	10,000	12,210
2019-08-22	1.24	1.22	1.24	1.22	-2.79%	5	11,000	13,590
2019-08-20	1.245	1.255	1.26	1.24	-1.18%	18	49,000	61,390
2019-08-15	1.285	1.27	1.285	1.26	-1.93%	15	30,000	38,080
2019-08-14	1.29	1.295	1.305	1.285	-0.77%	15	52,000	67,410
2019-08-13	1.315	1.305	1.38	1.295	-0.38%	12	22,000	28,745
2019-08-12	1.315	1.31	1.315	1.31	-2.24%	3	17,000	22,315
2019-08-09	1.315	1.34	1.34	1.315	+1.90%	6	18,000	24,055
2019-08-08	1.33	1.315	1.33	1.31	-1.50%	6	12,000	15,825
2019-08-07	1.335	1.335	1.335	1.32	+0.75%	6	103,000	137,400
2019-08-06	1.35	1.325	1.35	1.325	-1.85%	6	12,000	15,990
2019-08-05	1.35	1.35	1.35	1.35	0.00%	4	4,000	5,400
2019-08-02	1.36	1.35	1.36	1.35	-0.74%	4	4,000	5,430
2019-08-01	1.37	1.36	1.37	1.36	-0.73%	8	23,000	31,400
2019-07-31	1.376	1.37	1.39	1.37	-0.44%	8	13,000	17,964
2019-07-30	1.356	1.376	1.376	1.356	+1.18%	8	20,000	27,158
2019-07-29	1.37	1.36	1.388	1.36	-2.58%	10	29,000	39,854
2019-07-26	1.378	1.396	1.396	1.364	+1.16%	14	35,000	47,994
2019-07-25	1.394	1.38	1.394	1.38	0.00%	2	3,000	4,154
2019-07-24	1.382	1.38	1.392	1.378	-1.15%	11	32,000	44,184
2019-07-23	1.384	1.396	1.43	1.384	-2.24%	13	20,000	27,864
2019-07-22	1.41	1.428	1.466	1.41	+2.59%	41	109,000	155,914
2019-07-19	1.374	1.392	1.392	1.372	-1.14%	6	6,000	8,278
2019-07-18	1.394	1.408	1.408	1.394	+1.29%	5	38,000	53,004
2019-07-17	1.376	1.39	1.392	1.362	-0.71%	30	52,000	71,148
2019-07-16	1.376	1.4	1.412	1.374	+1.74%	6	6,000	8,368
2019-07-15	1.42	1.376	1.468	1.376	-2.27%	53	119,000	169,634
2019-07-12	1.382	1.408	1.494	1.382	+1.88%	64	91,000	130,310
2019-07-10	1.388	1.382	1.388	1.352	+0.88%	10	33,000	45,304
2019-07-09	1.382	1.37	1.442	1.37	-0.72%	41	97,000	134,580
2019-07-08	1.398	1.38	1.398	1.376	-1.29%	9	24,000	33,080
2019-07-05	1.388	1.398	1.406	1.376	+0.29%	15	23,000	31,938
2019-07-04	1.384	1.394	1.394	1.376	+0.43%	8	16,000	22,190
2019-07-03	1.422	1.388	1.422	1.358	-1.98%	27	92,000	127,298
2019-07-02	1.4	1.416	1.428	1.392	-0.70%	5	7,000	9,844
2019-07-01	1.38	1.426	1.426	1.38	+2.15%	5	5,000	7,024
2019-06-28	1.412	1.396	1.414	1.378	0.00%	17	47,000	65,820
2019-06-27	1.394	1.396	1.41	1.374	-2.79%	27	107,000	148,822
2019-06-26	1.432	1.436	1.438	1.402	-1.10%	11	26,000	36,706
2019-06-25	1.412	1.452	1.452	1.36	+0.83%	97	266,000	367,606
2019-06-24	1.442	1.44	1.45	1.4	-2.57%	54	148,000	210,502
2019-06-21	1.6	1.478	1.6	1.43	-3.52%	45	108,000	163,126
2019-06-20	1.59	1.532	1.786	1.44	+5.08%	652	2,050,000	3,346,566
2019-06-19	1.736	1.458	1.736	1.352	-7.60%	175	606,000	857,788
2019-06-18	1.578	1.578	1.598	1.522	-0.25%	31	66,000	102,752
2019-06-17	1.676	1.582	1.798	1.566	-5.61%	141	362,000	585,486
2019-06-14	1.548	1.676	1.8	1.426	+13.86%	473	943,000	1,585,774
2019-06-13	1.456	1.472	1.98	1.236	+1.24%	186	403,000	598,256
2019-06-11	1.434	1.454	1.456	1.346	+3.41%	75	120,000	169,580
2019-06-10	1.366	1.406	1.45	1.34	+2.63%	62	173,000	240,206
2019-06-07	1.292	1.37	1.37	1.292	+10.13%	16	25,000	32,814
2019-06-05	1.306	1.244	1.33	1.244	-2.05%	14	38,000	49,538
2019-06-04	1.238	1.27	1.27	1.236	-1.40%	5	5,000	6,246
2019-06-03	1.35	1.288	1.35	1.288	-2.28%	11	14,000	18,306
2019-05-31	1.324	1.318	1.324	1.318	-2.08%	3	4,000	5,286
2019-05-30	1.32	1.346	1.346	1.32	+0.15%	5	10,000	13,252
2019-05-29	1.344	1.344	1.344	1.344	+0.75%	1	1,000	1,344
2019-05-28	1.32	1.334	1.338	1.314	-1.19%	21	46,000	61,170
2019-05-27	1.326	1.35	1.44	1.322	+0.75%	41	88,000	120,732
2019-05-24	1.318	1.34	1.35	1.318	-1.18%	5	5,000	6,696
2019-05-23	1.312	1.356	1.378	1.312	-2.87%	14	50,000	66,488
2019-05-22	1.36	1.396	1.412	1.36	+2.80%	15	30,000	41,596
2019-05-21	1.388	1.358	1.388	1.302	-0.59%	19	51,000	69,110
2019-05-20	1.5	1.366	1.5	1.332	-1.87%	25	37,000	50,484
2019-05-17	1.39	1.392	1.414	1.348	-0.57%	9	26,000	35,740
2019-05-16	1.42	1.4	1.42	1.4	-3.71%	10	17,000	23,948
2019-05-15	1.418	1.454	1.456	1.418	+0.14%	6	33,000	47,196
2019-05-14	1.5	1.452	1.5	1.414	-0.55%	12	12,000	17,504
2019-05-13	1.476	1.46	1.48	1.46	-0.54%	5	10,000	14,726
2019-05-10	1.524	1.468	1.524	1.432	-2.78%	27	62,000	90,406
2019-05-08	1.51	1.51	1.51	1.51	+1.34%	1	3,000	4,530
2019-05-07	1.426	1.49	1.494	1.42	-1.72%	17	84,000	122,532
2019-05-06	1.49	1.516	1.516	1.48	+0.26%	3	4,000	5,966
2019-05-03	1.49	1.512	1.512	1.472	+1.20%	10	14,000	20,758
2019-05-02	1.472	1.494	1.508	1.444	-1.58%	8	9,000	13,266
2019-04-30	1.504	1.518	1.532	1.474	-0.52%	12	44,000	65,476
2019-04-29	1.538	1.526	1.538	1.46	+2.14%	39	71,000	106,286
2019-04-26	1.4	1.494	1.508	1.386	-4.60%	25	54,000	79,888
2019-04-25	1.456	1.566	1.598	1.446	+5.38%	58	107,000	162,052
2019-04-24	1.55	1.486	1.61	1.442	-2.62%	122	280,000	419,740
2019-04-23	1.674	1.526	2.014	1.488	-8.51%	542	1,963,000	3,230,120
2019-04-22	1.294	1.668	1.75	1.278	+33.23%	777	1,830,000	2,929,258
2019-04-19	1.32	1.252	1.336	1.22	-4.57%	30	70,000	88,926
2019-04-18	1.302	1.312	1.366	1.3	-0.61%	22	34,000	44,598
2019-04-17	1.33	1.32	1.362	1.318	-3.51%	16	35,000	46,698
2019-04-16	1.4	1.368	1.4	1.34	-5.66%	7	8,000	10,932
2019-04-15	1.32	1.45	1.47	1.32	+9.85%	14	17,000	23,742
2019-04-12	1.462	1.32	1.462	1.32	-1.20%	22	40,000	54,370
2019-04-11	1.298	1.336	1.346	1.298	+2.61%	22	37,000	49,262
2019-04-10	1.372	1.302	1.372	1.25	-6.06%	57	177,000	230,856
2019-04-09	1.45	1.386	1.462	1.304	-3.35%	17	21,000	29,260
2019-04-08	1.452	1.434	1.452	1.402	-0.55%	15	20,000	28,246
2019-04-05	1.448	1.442	1.48	1.442	+0.42%	20	30,000	43,972
2019-04-04	1.476	1.436	1.516	1.39	-5.53%	65	160,000	231,242
2019-04-03	1.62	1.52	1.734	1.512	-3.43%	108	172,000	274,784
2019-04-02	1.416	1.574	1.74	1.416	+4.10%	155	390,000	644,952
2019-04-01	1.41	1.512	1.512	1.356	+0.80%	86	146,000	208,876
2019-03-29	1.274	1.5	1.734	1.25	+13.12%	287	739,000	1,152,362
2019-03-28	1.494	1.326	1.494	1.272	-8.80%	90	172,000	236,102
2019-03-27	1.4	1.454	1.476	1.4	+3.86%	14	17,000	24,736
2019-03-26	1.374	1.4	1.5	1.374	+2.19%	38	74,000	105,826
2019-03-25	1.444	1.37	1.444	1.332	-4.20%	59	102,000	139,934
2019-03-22	1.526	1.43	1.526	1.414	-9.15%	90	166,000	240,460
2019-03-21	1.548	1.574	1.68	1.536	-8.49%	212	570,000	910,060
2019-03-20	1.314	1.72	1.818	1.314	+32.31%	2506	8,901,000	14,894,688
2019-03-19	1.31	1.3	1.31	1.3	-2.84%	2	12,000	15,620
2019-03-18	1.23	1.338	1.38	1.22	+6.53%	80	176,000	228,284
2019-03-15	1.228	1.256	1.264	1.228	+0.96%	25	50,000	62,174
2019-03-14	1.36	1.244	1.41	1.2	-10.76%	138	515,000	657,276
2019-03-13	1.35	1.394	1.468	1.34	+4.03%	304	758,000	1,067,754
2019-03-12	1.222	1.34	1.34	1.202	+9.48%	263	972,000	1,275,386
2019-03-11	1.3	1.224	1.3	1.2	-4.23%	85	249,000	304,278
2019-03-07	1.34	1.278	1.418	1.2	-11.00%	312	1,004,000	1,282,038
2019-03-06	1.976	1.436	2.1	1.35	-25.83%	625	2,584,000	4,262,456
2019-03-05	1.406	1.936	1.936	1.22	+39.88%	2534	9,725,000	17,008,468
2019-03-04	0.962	1.384	1.384	0.96	+39.80%	778	3,683,000	4,715,112
2019-03-01	0.9	0.99	1	0.856	+10.74%	95	390,000	373,520
2019-02-28	0.968	0.894	0.968	0.828	-2.83%	53	153,000	134,782
2019-02-27	0.802	0.92	1.138	0.78	+8.49%	264	647,000	602,744
2019-02-26	0.914	0.848	0.944	0.8	-10.55%	114	340,000	288,050
2019-02-25	0.922	0.948	1	0.89	+5.10%	102	213,000	201,030
2019-02-22	0.888	0.902	0.98	0.84	+10.81%	229	916,000	844,756
2019-02-21	0.82	0.814	0.83	0.814	-1.93%	5	9,000	7,414
2019-02-20	0.82	0.83	0.83	0.804	0.00%	7	10,000	8,210
2019-02-19	0.858	0.83	0.858	0.782	-1.19%	15	52,000	41,598
2019-02-18	0.808	0.84	0.84	0.808	+0.24%	6	22,000	18,426
2019-02-15	0.828	0.838	0.838	0.814	-4.34%	17	44,000	36,274
2019-02-14	0.9	0.876	0.906	0.82	-1.57%	26	44,000	37,874
2019-02-13	0.816	0.89	0.89	0.816	+4.95%	21	31,000	26,770
2019-02-12	0.86	0.848	0.914	0.834	-1.40%	58	146,000	127,972
2019-02-11	0.86	0.86	0.866	0.818	-1.15%	8	10,000	8,546
2019-02-08	0.85	0.87	0.88	0.838	+2.35%	14	18,000	15,604
2019-02-07	0.852	0.85	0.852	0.85	0.00%	2	2,000	1,702
2019-02-06	0.888	0.85	0.92	0.752	-5.56%	105	238,000	197,122
2019-02-05	0.742	0.9	0.942	0.73	+13.07%	75	335,000	285,750
2019-02-04	0.774	0.796	0.8	0.774	+4.74%	5	11,000	8,682
2019-01-31	0.745	0.76	0.785	0.745	-2.56%	7	15,000	11,660
2019-01-30	0.755	0.78	0.78	0.75	-0.64%	6	13,000	9,835
2019-01-29	0.78	0.785	0.785	0.75	0.00%	10	25,000	18,945
2019-01-28	0.81	0.785	0.835	0.77	-9.25%	55	194,000	153,090
2019-01-25	0.99	0.865	0.995	0.81	-12.18%	217	918,000	821,940
2019-01-24	0.745	0.985	0.985	0.72	+39.72%	319	1,298,000	1,172,640
2019-01-23	0.68	0.705	0.75	0.66	+0.71%	21	84,000	59,670
2019-01-22	0.675	0.7	0.7	0.675	-2.78%	8	9,000	6,190
2019-01-21	0.735	0.72	0.775	0.675	-2.04%	23	56,000	40,575
2019-01-18	0.655	0.735	0.815	0.655	+17.60%	161	544,000	407,505
2019-01-17	0.625	0.625	0.625	0.625	-3.10%	1	2,000	1,250
2019-01-16	0.65	0.645	0.655	0.625	-0.77%	9	26,000	16,605
2019-01-15	0.645	0.65	0.65	0.64	+2.36%	6	14,000	9,055
2019-01-14	0.635	0.635	0.635	0.635	0.00%	2	2,000	1,270
2019-01-11	0.625	0.635	0.635	0.605	+2.42%	12	32,000	19,790
2019-01-10	0.62	0.62	0.62	0.62	+0.81%	2	7,000	4,340
2019-01-09	0.615	0.615	0.615	0.615	0.00%	1	1,000	615
2019-01-08	0.62	0.615	0.62	0.615	-0.81%	3	3,000	1,850
2019-01-04	0.615	0.62	0.62	0.6	+3.33%	6	10,000	6,125
2019-01-03	0.58	0.6	0.6	0.58	0.00%	2	2,000	1,180

Архив котировок акции VGSBP по годам

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