Варьеганнефтегаз
VJGZP
1934 ₽ +2.22% ↑История котировок VJGZP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-22 | 400 | 400 | 400 | 400 | -4.76% | 4 | 40 | 16,000 |
| 2017-12-20 | 397 | 420 | 460 | 397 | -1.64% | 8 | 110 | 45,350 |
| 2017-12-18 | 408 | 427 | 427 | 408 | +6.22% | 2 | 20 | 8,350 |
| 2017-12-14 | 402 | 402 | 402 | 402 | +0.50% | 1 | 10 | 4,020 |
| 2017-12-12 | 395 | 400 | 404 | 395 | 0.00% | 7 | 520 | 207,940 |
| 2017-12-11 | 420 | 400 | 423 | 380 | -11.70% | 26 | 580 | 226,340 |
| 2017-12-07 | 411 | 453 | 453 | 411 | -1.52% | 3 | 30 | 12,840 |
| 2017-11-30 | 460 | 460 | 460 | 460 | +5.99% | 1 | 10 | 4,600 |
| 2017-11-27 | 434 | 434 | 434 | 434 | +2.12% | 1 | 10 | 4,340 |
| 2017-11-22 | 424 | 425 | 425 | 424 | +1.19% | 2 | 2,000 | 849,980 |
| 2017-11-21 | 433 | 420 | 433 | 420 | -1.64% | 2 | 20 | 8,530 |
| 2017-11-20 | 427 | 427 | 427 | 427 | -1.61% | 1 | 10 | 4,270 |
| 2017-11-16 | 434 | 434 | 434 | 434 | +2.12% | 1 | 10 | 4,340 |
| 2017-11-15 | 425 | 425 | 425 | 420 | 0.00% | 6 | 3,030 | 1,287,700 |
| 2017-11-14 | 425 | 425 | 426 | 425 | -7.81% | 13 | 1,070 | 454,760 |
| 2017-11-13 | 450 | 461 | 461 | 450 | +2.44% | 3 | 3,000 | 1,351,100 |
| 2017-11-10 | 450 | 450 | 450 | 450 | 0.00% | 2 | 2,000 | 900,000 |
| 2017-11-09 | 448 | 450 | 450 | 448 | +1.81% | 2 | 3,000 | 1,349,980 |
| 2017-11-08 | 442 | 442 | 442 | 442 | -1.78% | 1 | 10 | 4,420 |
| 2017-11-03 | 450 | 450 | 450 | 450 | -1.75% | 8 | 8,370 | 3,766,500 |
| 2017-10-31 | 458 | 458 | 458 | 458 | +1.78% | 1 | 10 | 4,580 |
| 2017-10-30 | 450 | 450 | 450 | 450 | 0.00% | 2 | 1,000 | 450,000 |
| 2017-10-26 | 450 | 450 | 450 | 450 | 0.00% | 2 | 270 | 121,500 |
| 2017-10-20 | 430 | 450 | 450 | 430 | 0.00% | 3 | 170 | 76,200 |
| 2017-10-16 | 447 | 450 | 450 | 447 | +0.67% | 5 | 1,370 | 614,460 |
| 2017-10-10 | 458 | 447 | 473 | 447 | +1.59% | 3 | 30 | 13,780 |
| 2017-10-09 | 437 | 440 | 450 | 437 | -1.57% | 6 | 2,630 | 1,163,800 |
| 2017-10-03 | 447 | 447 | 447 | 447 | 0.00% | 2 | 40 | 17,880 |
| 2017-10-02 | 447 | 447 | 447 | 447 | -2.40% | 1 | 10 | 4,470 |
| 2017-09-29 | 458 | 458 | 458 | 458 | +1.78% | 1 | 10 | 4,580 |
| 2017-09-28 | 446 | 450 | 450 | 446 | -1.53% | 3 | 30 | 13,460 |
| 2017-09-14 | 450 | 457 | 457 | 450 | -1.72% | 3 | 2,400 | 1,080,070 |
| 2017-09-07 | 450 | 465 | 496 | 450 | +1.31% | 15 | 250 | 114,210 |
| 2017-09-06 | 451 | 459 | 459 | 451 | +2.00% | 2 | 20 | 9,100 |
| 2017-09-01 | 451 | 450 | 451 | 450 | -9.64% | 2 | 670 | 301,510 |
| 2017-08-31 | 498 | 498 | 498 | 498 | +10.67% | 1 | 10 | 4,980 |
| 2017-08-28 | 498 | 450 | 498 | 441 | -2.17% | 4 | 50 | 23,350 |
| 2017-08-25 | 432 | 460 | 460 | 432 | +0.44% | 5 | 220 | 95,380 |
| 2017-08-24 | 457 | 458 | 507 | 450 | -8.95% | 23 | 870 | 393,050 |
| 2017-08-17 | 501 | 503 | 503 | 460 | +2.24% | 5 | 140 | 69,330 |
| 2017-08-15 | 452 | 492 | 492 | 320 | +0.82% | 12 | 330 | 128,460 |
| 2017-08-09 | 450 | 488 | 488 | 450 | +8.44% | 3 | 250 | 113,020 |
| 2017-08-08 | 450 | 450 | 450 | 450 | +2.04% | 1 | 10 | 4,500 |
| 2017-08-07 | 441 | 441 | 441 | 441 | -2.00% | 1 | 10 | 4,410 |
| 2017-08-02 | 450 | 450 | 450 | 450 | -0.22% | 1 | 1,070 | 481,500 |
| 2017-08-01 | 451 | 451 | 451 | 451 | -2.80% | 1 | 10 | 4,510 |
| 2017-07-28 | 455 | 464 | 464 | 450 | -4.53% | 3 | 370 | 166,690 |
| 2017-07-26 | 491 | 486 | 491 | 450 | -1.02% | 14 | 2,190 | 987,400 |
| 2017-07-07 | 491 | 491 | 491 | 491 | +4.91% | 1 | 10 | 4,910 |
| 2017-07-06 | 433 | 468 | 468 | 411 | +4.00% | 14 | 1,230 | 534,350 |
| 2017-06-28 | 484 | 450 | 484 | 450 | +2.27% | 2 | 20 | 9,340 |
| 2017-06-26 | 440 | 440 | 440 | 440 | -4.35% | 3 | 30 | 13,200 |
| 2017-06-22 | 438 | 460 | 469 | 438 | +5.02% | 8 | 2,160 | 972,070 |
| 2017-06-21 | 450 | 438 | 450 | 430 | -7.01% | 13 | 130 | 57,140 |
| 2017-06-19 | 472 | 471 | 472 | 471 | -1.88% | 3 | 40 | 18,860 |
| 2017-06-09 | 487 | 480 | 487 | 480 | -7.34% | 3 | 30 | 14,480 |
| 2017-05-30 | 518 | 518 | 518 | 518 | +0.19% | 1 | 10 | 5,180 |
| 2017-05-25 | 489 | 517 | 517 | 489 | -0.19% | 5 | 1,090 | 534,630 |
| 2017-05-22 | 504 | 518 | 518 | 504 | +4.23% | 2 | 20 | 10,220 |
| 2017-05-19 | 497 | 497 | 497 | 497 | -7.28% | 1 | 10 | 4,970 |
| 2017-05-16 | 536 | 536 | 536 | 536 | +4.28% | 1 | 10 | 5,360 |
| 2017-05-15 | 496 | 514 | 514 | 493 | -4.64% | 8 | 80 | 40,170 |
| 2017-05-12 | 500 | 539 | 539 | 500 | +1.70% | 3 | 50 | 25,590 |
| 2017-05-11 | 500 | 530 | 530 | 490 | +3.92% | 13 | 750 | 371,420 |
| 2017-05-10 | 504 | 510 | 510 | 480 | +2.62% | 14 | 380 | 190,540 |
| 2017-05-05 | 474 | 497 | 508 | 474 | +7.11% | 6 | 290 | 144,630 |
| 2017-05-03 | 463 | 464 | 464 | 463 | -1.28% | 6 | 450 | 208,460 |
| 2017-05-02 | 470 | 470 | 470 | 470 | -1.26% | 1 | 50 | 23,500 |
| 2017-04-27 | 480 | 476 | 480 | 476 | -4.03% | 3 | 70 | 33,560 |
| 2017-04-26 | 467 | 496 | 508 | 465 | -0.80% | 5 | 50 | 24,100 |
| 2017-04-18 | 500 | 500 | 500 | 500 | 0.00% | 1 | 10 | 5,000 |
| 2017-04-17 | 500 | 500 | 500 | 500 | -4.94% | 1 | 10 | 5,000 |
| 2017-04-07 | 526 | 526 | 526 | 526 | +0.38% | 1 | 10 | 5,260 |
| 2017-04-06 | 484 | 524 | 524 | 484 | +9.17% | 4 | 1,260 | 630,310 |
| 2017-04-04 | 476 | 480 | 480 | 460 | -1.64% | 19 | 500 | 238,260 |
| 2017-03-30 | 500 | 488 | 500 | 462 | -5.61% | 9 | 710 | 353,740 |
| 2017-03-29 | 510 | 517 | 517 | 493 | -4.26% | 4 | 40 | 20,190 |
| 2017-03-28 | 480 | 540 | 540 | 480 | +12.50% | 11 | 1,000 | 511,040 |
| 2017-03-27 | 480 | 480 | 480 | 480 | +0.21% | 1 | 100 | 48,000 |
| 2017-03-24 | 479 | 479 | 479 | 479 | -0.21% | 1 | 10 | 4,790 |
| 2017-03-23 | 474 | 480 | 480 | 474 | +2.78% | 2 | 70 | 33,540 |
| 2017-03-22 | 467 | 467 | 467 | 467 | -2.71% | 1 | 10 | 4,670 |
| 2017-03-21 | 449 | 480 | 480 | 449 | +9.09% | 4 | 140 | 66,710 |
| 2017-03-20 | 455 | 440 | 455 | 440 | -5.78% | 4 | 250 | 110,210 |
| 2017-03-17 | 467 | 467 | 470 | 467 | -2.71% | 6 | 900 | 420,370 |
| 2017-03-15 | 481 | 480 | 488 | 480 | -2.83% | 3 | 30 | 14,490 |
| 2017-03-10 | 462 | 494 | 518 | 462 | +9.78% | 15 | 230 | 110,000 |
| 2017-03-09 | 457 | 450 | 457 | 450 | -3.02% | 2 | 20 | 9,070 |
| 2017-03-07 | 454 | 464 | 464 | 454 | +1.53% | 2 | 20 | 9,180 |
| 2017-03-06 | 475 | 457 | 475 | 439 | -4.79% | 13 | 180 | 80,480 |
| 2017-03-03 | 489 | 480 | 489 | 480 | -1.03% | 3 | 30 | 14,540 |
| 2017-03-02 | 547 | 485 | 554 | 480 | -20.49% | 32 | 430 | 215,340 |
| 2017-03-01 | 544 | 610 | 610 | 462 | +13.81% | 23 | 320 | 172,490 |
| 2017-02-28 | 553 | 536 | 553 | 536 | -5.63% | 3 | 30 | 16,250 |
| 2017-02-27 | 562 | 568 | 620 | 530 | -6.89% | 22 | 420 | 236,560 |
| 2017-02-24 | 464 | 610 | 610 | 453 | +39.59% | 64 | 1,670 | 865,770 |
| 2017-02-22 | 439 | 437 | 487 | 434 | +0.69% | 19 | 15,190 | 6,610,790 |
| 2017-02-21 | 428 | 434 | 434 | 428 | +4.33% | 3 | 30 | 12,950 |
| 2017-02-20 | 400 | 416 | 419 | 400 | +4.00% | 12 | 580 | 239,960 |
| 2017-02-16 | 393 | 400 | 400 | 389 | +1.52% | 8 | 540 | 210,410 |
| 2017-02-09 | 400 | 394 | 400 | 394 | 0.00% | 3 | 30 | 11,880 |
| 2017-02-07 | 408 | 394 | 408 | 393 | -1.01% | 4 | 40 | 15,920 |
| 2017-02-06 | 398 | 398 | 398 | 398 | +1.27% | 2 | 20 | 7,960 |
| 2017-02-03 | 393 | 393 | 393 | 393 | -2.00% | 1 | 10 | 3,930 |
| 2017-02-01 | 388 | 401 | 404 | 388 | +4.70% | 16 | 420 | 167,200 |
| 2017-01-30 | 387 | 383 | 387 | 383 | -2.79% | 5 | 50 | 19,220 |
| 2017-01-24 | 392 | 394 | 394 | 392 | -0.25% | 3 | 120 | 47,070 |
| 2017-01-13 | 395 | 395 | 395 | 395 | +0.51% | 1 | 10 | 3,950 |
| 2017-01-09 | 393 | 393 | 393 | 393 | -0.76% | 1 | 50 | 19,650 |
| 2017-01-05 | 395 | 396 | 396 | 393 | 0.00% | 10 | 100 | 39,380 |
| 2017-01-03 | 396 | 396 | 396 | 396 | 0.00% | 1 | 10 | 3,960 |