Варьеганнефтегаз
VJGZP
1938 ₽ +2.43% ↑История котировок VJGZP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 522 | 500 | 522 | 500 | 0.00% | 2 | 740 | 386,060 |
| 2014-12-26 | 500 | 500 | 505 | 500 | +11.11% | 3 | 20,040 | 10,070,000 |
| 2014-12-23 | 354 | 450 | 450 | 354 | +9.22% | 2 | 1,020 | 363,000 |
| 2014-12-22 | 412 | 412 | 412 | 412 | +3.00% | 1 | 1,000 | 412,000 |
| 2014-12-19 | 500 | 400 | 500 | 400 | -20.00% | 7 | 6,250 | 2,551,050 |
| 2014-12-18 | 500 | 500 | 500 | 500 | 0.00% | 1 | 290 | 145,000 |
| 2014-12-17 | 500 | 500 | 500 | 500 | 0.00% | 1 | 110 | 55,000 |
| 2014-12-15 | 500 | 500 | 500 | 500 | 0.00% | 4 | 900 | 450,000 |
| 2014-12-12 | 500 | 500 | 510 | 500 | -11.82% | 6 | 750 | 375,100 |
| 2014-12-08 | 500 | 567 | 567 | 498 | +13.40% | 20 | 4,010 | 2,005,550 |
| 2014-12-03 | 499 | 500 | 501 | 499 | 0.00% | 5 | 560 | 280,050 |
| 2014-12-02 | 501 | 500 | 501 | 481 | -2.91% | 33 | 330 | 162,560 |
| 2014-12-01 | 579 | 515 | 579 | 515 | -4.63% | 2 | 20 | 10,940 |
| 2014-11-28 | 580 | 540 | 580 | 540 | +8.00% | 2 | 220 | 127,200 |
| 2014-11-24 | 500 | 500 | 500 | 500 | +8.70% | 1 | 10 | 5,000 |
| 2014-11-19 | 461 | 460 | 461 | 460 | -8.00% | 5 | 70 | 32,210 |
| 2014-11-11 | 600 | 500 | 600 | 500 | 0.00% | 2 | 230 | 137,000 |
| 2014-11-10 | 500 | 500 | 500 | 500 | 0.00% | 1 | 10 | 5,000 |
| 2014-10-31 | 501 | 500 | 501 | 500 | -1.96% | 3 | 360 | 180,010 |
| 2014-10-30 | 510 | 510 | 510 | 510 | -8.11% | 1 | 440 | 224,400 |
| 2014-10-29 | 555 | 555 | 555 | 555 | +11.00% | 2 | 140 | 77,700 |
| 2014-10-23 | 500 | 500 | 500 | 500 | 0.00% | 1 | 10 | 5,000 |
| 2014-10-16 | 500 | 500 | 500 | 500 | 0.00% | 1 | 880 | 440,000 |
| 2014-10-15 | 500 | 500 | 500 | 500 | 0.00% | 2 | 20 | 10,000 |
| 2014-10-09 | 500 | 500 | 500 | 500 | -4.94% | 1 | 30 | 15,000 |
| 2014-10-07 | 527 | 526 | 550 | 526 | +5.20% | 6 | 1,510 | 796,070 |
| 2014-10-03 | 450 | 500 | 500 | 450 | -4.94% | 4 | 510 | 244,290 |
| 2014-10-02 | 525 | 526 | 526 | 525 | +5.20% | 2 | 1,000 | 525,030 |
| 2014-09-30 | 499.99 | 500 | 500 | 499.99 | 0.00% | 2 | 30 | 15,000 |
| 2014-09-24 | 500 | 500 | 500 | 500 | 0.00% | 1 | 10 | 5,000 |
| 2014-09-22 | 500 | 500 | 500 | 500 | 0.00% | 1 | 220 | 110,000 |
| 2014-09-19 | 500 | 500 | 500 | 500 | 0.00% | 1 | 40 | 20,000 |
| 2014-09-11 | 540 | 500 | 540 | 500 | -7.41% | 3 | 380 | 190,400 |
| 2014-09-02 | 539.99 | 540 | 540 | 539.99 | +0.37% | 3 | 70 | 37,799 |
| 2014-08-28 | 538 | 538 | 538 | 538 | -2.18% | 1 | 10 | 5,380 |
| 2014-08-26 | 512.05 | 549.99 | 549.99 | 500 | -15.39% | 6 | 380 | 192,144 |
| 2014-08-19 | 550 | 650 | 650 | 550 | +29.87% | 3 | 290 | 165,500 |
| 2014-08-18 | 600 | 500.5 | 600 | 500.5 | -9.00% | 3 | 1,020 | 610,010 |
| 2014-08-15 | 550 | 550 | 550 | 550 | -8.18% | 2 | 460 | 253,000 |
| 2014-08-14 | 599 | 599 | 599 | 599 | +6.96% | 1 | 140 | 83,860 |
| 2014-08-08 | 560 | 560 | 560 | 560 | +14.26% | 1 | 1,000 | 560,000 |
| 2014-08-07 | 490.1 | 490.1 | 490.1 | 490.1 | +7.24% | 1 | 10 | 4,901 |
| 2014-08-05 | 555 | 457 | 559.99 | 457 | -19.82% | 3 | 520 | 287,670 |
| 2014-08-04 | 500 | 570 | 570 | 500 | +34.12% | 4 | 440 | 246,498 |
| 2014-07-24 | 425 | 425 | 425 | 425 | -23.42% | 1 | 10 | 4,250 |
| 2014-07-23 | 555 | 555 | 555 | 555 | +5.71% | 1 | 100 | 55,500 |
| 2014-07-15 | 525 | 525 | 525 | 525 | +18.78% | 1 | 200 | 105,000 |
| 2014-07-11 | 554.9 | 442 | 555 | 442 | -20.36% | 4 | 2,870 | 1,591,439 |
| 2014-07-03 | 555 | 555 | 555 | 555 | 0.00% | 1 | 100 | 55,500 |
| 2014-07-02 | 555 | 555 | 555 | 555 | +38.39% | 4 | 200 | 111,000 |
| 2014-07-01 | 555 | 401.03 | 565 | 401.03 | -27.74% | 6 | 350 | 193,010 |
| 2014-06-30 | 503 | 555 | 555 | 503 | 0.00% | 6 | 210 | 116,030 |
| 2014-06-27 | 555 | 555 | 555 | 555 | 0.00% | 2 | 140 | 77,700 |
| 2014-06-26 | 555 | 555 | 555 | 555 | 0.00% | 1 | 100 | 55,500 |
| 2014-06-20 | 555 | 555 | 555 | 555 | 0.00% | 2 | 210 | 116,550 |