Варьеганнефтегаз
VJGZP
1938 ₽ +2.43% ↑История котировок VJGZP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-29 | 477 | 477 | 477 | 477 | -2.05% | 1 | 10 | 4,770 |
| 2015-12-28 | 441 | 487 | 500 | 441 | +12.99% | 11 | 660 | 327,590 |
| 2015-12-24 | 431 | 431 | 431 | 431 | -2.05% | 1 | 10 | 4,310 |
| 2015-12-18 | 449 | 440 | 449 | 440 | -0.45% | 5 | 2,430 | 1,069,310 |
| 2015-12-16 | 455 | 442 | 455 | 415 | -6.95% | 3 | 380 | 158,370 |
| 2015-12-15 | 447 | 475 | 475 | 447 | +6.98% | 11 | 2,930 | 1,389,120 |
| 2015-12-14 | 424 | 444 | 444 | 410 | +3.26% | 11 | 3,380 | 1,386,700 |
| 2015-12-11 | 424 | 430 | 430 | 405 | -4.44% | 4 | 1,220 | 497,540 |
| 2015-12-10 | 450 | 450 | 450 | 450 | -1.96% | 2 | 330 | 148,500 |
| 2015-12-09 | 459 | 459 | 459 | 459 | +2.00% | 1 | 310 | 142,290 |
| 2015-12-08 | 457 | 450 | 457 | 450 | -0.44% | 2 | 690 | 311,830 |
| 2015-12-03 | 430 | 452 | 452 | 430 | 0.00% | 2 | 290 | 124,920 |
| 2015-12-02 | 452 | 452 | 452 | 452 | -0.66% | 1 | 10 | 4,520 |
| 2015-12-01 | 458 | 455 | 459 | 455 | +1.11% | 5 | 60 | 27,460 |
| 2015-11-30 | 450 | 450 | 450 | 450 | -0.22% | 5 | 700 | 315,000 |
| 2015-11-26 | 451 | 451 | 451 | 451 | +0.22% | 1 | 10 | 4,510 |
| 2015-11-25 | 450 | 450 | 450 | 450 | 0.00% | 1 | 100 | 45,000 |
| 2015-11-24 | 450 | 450 | 450 | 450 | +0.90% | 8 | 4,010 | 1,804,500 |
| 2015-11-23 | 446 | 446 | 446 | 446 | -1.98% | 1 | 1,000 | 446,000 |
| 2015-11-20 | 460 | 455 | 460 | 455 | -4.41% | 3 | 80 | 36,710 |
| 2015-11-19 | 476 | 476 | 476 | 476 | +3.48% | 1 | 10 | 4,760 |
| 2015-11-17 | 470 | 460 | 470 | 460 | -8.00% | 12 | 360 | 165,720 |
| 2015-11-06 | 489 | 500 | 500 | 489 | +0.20% | 7 | 760 | 378,240 |
| 2015-11-05 | 480 | 499 | 499 | 480 | -0.20% | 5 | 260 | 129,140 |
| 2015-10-23 | 500 | 500 | 500 | 500 | 0.00% | 2 | 500 | 250,000 |
| 2015-10-21 | 499 | 500 | 500 | 499 | +6.38% | 4 | 500 | 249,740 |
| 2015-10-14 | 470 | 470 | 470 | 470 | -6.00% | 1 | 10 | 4,700 |
| 2015-10-09 | 499 | 500 | 500 | 499 | +5.49% | 4 | 1,000 | 499,800 |
| 2015-10-07 | 499 | 474 | 500 | 474 | -5.20% | 8 | 1,010 | 504,500 |
| 2015-10-05 | 500 | 500 | 500 | 500 | +1.83% | 5 | 410 | 205,000 |
| 2015-10-02 | 473 | 491 | 491 | 473 | -15.34% | 4 | 40 | 19,390 |
| 2015-10-01 | 492 | 580 | 580 | 492 | +26.09% | 9 | 460 | 230,660 |
| 2015-09-21 | 464 | 460 | 464 | 460 | -0.86% | 6 | 210 | 96,680 |
| 2015-09-18 | 467 | 464 | 467 | 464 | -3.73% | 3 | 50 | 23,250 |
| 2015-09-17 | 473 | 482 | 498 | 472 | -3.60% | 6 | 80 | 38,240 |
| 2015-09-16 | 499 | 500 | 500 | 499 | +0.20% | 2 | 190 | 94,990 |
| 2015-09-10 | 480 | 499 | 499 | 479 | -0.20% | 8 | 290 | 141,770 |
| 2015-09-08 | 452 | 500 | 500 | 452 | -8.93% | 10 | 310 | 153,820 |
| 2015-09-02 | 549 | 549 | 549 | 549 | +9.80% | 1 | 10 | 5,490 |
| 2015-08-31 | 500 | 500 | 500 | 499 | 0.00% | 4 | 870 | 434,980 |
| 2015-08-27 | 500 | 500 | 500 | 500 | 0.00% | 8 | 600 | 300,000 |
| 2015-08-25 | 499 | 500 | 500 | 499 | +10.13% | 2 | 20 | 9,990 |
| 2015-08-24 | 447 | 454 | 454 | 447 | -9.20% | 2 | 20 | 9,010 |
| 2015-08-21 | 500 | 500 | 500 | 500 | -3.66% | 4 | 1,010 | 505,000 |
| 2015-08-17 | 519 | 519 | 519 | 519 | +3.80% | 1 | 10 | 5,190 |
| 2015-08-12 | 500 | 500 | 500 | 500 | 0.00% | 5 | 400 | 200,000 |
| 2015-08-11 | 480 | 500 | 500 | 480 | +4.17% | 8 | 1,000 | 489,140 |
| 2015-08-10 | 482 | 480 | 482 | 400 | -4.57% | 7 | 590 | 267,240 |
| 2015-08-07 | 502 | 503 | 504 | 502 | +2.65% | 4 | 310 | 155,750 |
| 2015-08-06 | 500 | 490 | 500 | 480 | -3.16% | 4 | 610 | 298,130 |
| 2015-07-24 | 506 | 506 | 506 | 506 | +0.20% | 1 | 10 | 5,060 |
| 2015-07-23 | 505 | 505 | 505 | 505 | -0.59% | 1 | 360 | 181,800 |
| 2015-07-21 | 508 | 508 | 508 | 508 | +1.60% | 1 | 10 | 5,080 |
| 2015-07-17 | 500 | 500 | 503 | 500 | -8.26% | 6 | 950 | 475,070 |
| 2015-07-03 | 530 | 545 | 545 | 530 | +6.86% | 7 | 520 | 280,970 |
| 2015-06-30 | 510 | 510 | 510 | 510 | +7.82% | 1 | 340 | 173,400 |
| 2015-06-29 | 473 | 473 | 473 | 473 | -7.25% | 2 | 20 | 9,460 |
| 2015-06-22 | 511 | 510 | 511 | 510 | -19.05% | 3 | 170 | 86,730 |
| 2015-06-19 | 530 | 630 | 630 | 530 | +26.00% | 2 | 160 | 98,800 |
| 2015-06-11 | 649 | 500 | 649 | 500 | -10.71% | 2 | 20 | 11,490 |
| 2015-06-10 | 697 | 560 | 697 | 550 | +12.00% | 5 | 50 | 30,410 |
| 2015-06-09 | 715 | 500 | 715 | 500 | -25.82% | 7 | 910 | 458,090 |
| 2015-06-03 | 674 | 674 | 674 | 674 | +14.63% | 1 | 10 | 6,740 |
| 2015-06-02 | 588 | 588 | 588 | 588 | +33.33% | 1 | 10 | 5,880 |
| 2015-06-01 | 379 | 441 | 441 | 379 | -19.82% | 3 | 30 | 12,510 |
| 2015-05-27 | 539 | 550 | 550 | 539 | +10.00% | 5 | 1,010 | 551,890 |
| 2015-05-05 | 500 | 500 | 500 | 500 | +11.11% | 2 | 360 | 180,000 |
| 2015-04-16 | 450 | 450 | 450 | 450 | -0.22% | 1 | 10 | 4,500 |
| 2015-04-01 | 451 | 451 | 451 | 451 | -9.80% | 1 | 10 | 4,510 |
| 2015-03-17 | 500 | 500 | 500 | 500 | -15.25% | 1 | 710 | 355,000 |
| 2015-03-02 | 590 | 590 | 590 | 590 | +18.00% | 1 | 20 | 11,800 |
| 2015-02-20 | 500 | 500 | 500 | 500 | 0.00% | 2 | 40 | 20,000 |
| 2015-02-13 | 500 | 500 | 500 | 500 | -16.67% | 1 | 10 | 5,000 |
| 2015-02-10 | 600 | 600 | 600 | 600 | -7.41% | 1 | 7,000 | 4,200,000 |
| 2015-02-09 | 502 | 648 | 648 | 502 | +9.83% | 2 | 210 | 106,880 |
| 2015-02-05 | 580 | 590 | 590 | 580 | +1.72% | 2 | 370 | 218,200 |
| 2015-02-03 | 550 | 580 | 580 | 550 | +16.00% | 2 | 300 | 165,300 |
| 2015-02-02 | 500 | 500 | 500 | 500 | 0.00% | 1 | 10 | 5,000 |
| 2015-01-29 | 500 | 500 | 500 | 500 | 0.00% | 1 | 360 | 180,000 |
| 2015-01-26 | 500 | 500 | 500 | 500 | 0.00% | 1 | 360 | 180,000 |
| 2015-01-23 | 500 | 500 | 500 | 500 | 0.00% | 1 | 10 | 5,000 |
| 2015-01-21 | 500 | 500 | 500 | 500 | 0.00% | 2 | 320 | 160,000 |
| 2015-01-16 | 500 | 500 | 500 | 500 | -8.76% | 2 | 20 | 10,000 |
| 2015-01-12 | 548 | 548 | 548 | 548 | +32.05% | 1 | 100 | 54,800 |
| 2015-01-08 | 415 | 415 | 415 | 415 | -17.00% | 1 | 10 | 4,150 |
| 2015-01-05 | 460 | 500 | 500 | 460 | 0.00% | 2 | 5,070 | 2,335,000 |