Варьеганнефтегаз
VJGZP
1938 ₽ +2.43% ↑История котировок VJGZP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-28 | 278 | 284 | 290 | 278 | +0.71% | 11 | 150 | 42,560 |
| 2018-12-27 | 282 | 282 | 282 | 282 | -1.40% | 1 | 10 | 2,820 |
| 2018-12-26 | 286 | 286 | 286 | 286 | -1.38% | 4 | 70 | 20,020 |
| 2018-12-24 | 290 | 290 | 290 | 290 | 0.00% | 1 | 720 | 208,800 |
| 2018-12-21 | 292 | 290 | 292 | 290 | 0.00% | 4 | 250 | 72,520 |
| 2018-12-20 | 286 | 290 | 296 | 286 | -0.68% | 8 | 440 | 127,660 |
| 2018-12-19 | 292 | 292 | 294 | 292 | -2.67% | 4 | 230 | 67,200 |
| 2018-12-18 | 300 | 300 | 300 | 300 | 0.00% | 1 | 1,000 | 300,000 |
| 2018-12-17 | 300 | 300 | 300 | 300 | 0.00% | 3 | 1,100 | 330,000 |
| 2018-12-14 | 302 | 300 | 302 | 296 | -1.32% | 3 | 30 | 8,980 |
| 2018-12-13 | 300 | 304 | 304 | 300 | +3.40% | 7 | 130 | 39,120 |
| 2018-12-12 | 300 | 294 | 300 | 294 | -2.00% | 4 | 1,200 | 358,900 |
| 2018-12-11 | 300 | 300 | 300 | 300 | -0.66% | 7 | 300 | 90,000 |
| 2018-12-10 | 310 | 302 | 312 | 302 | -1.31% | 7 | 820 | 254,160 |
| 2018-12-07 | 302 | 306 | 308 | 300 | -0.65% | 14 | 1,170 | 354,140 |
| 2018-12-06 | 308 | 308 | 308 | 308 | +2.67% | 7 | 1,060 | 326,480 |
| 2018-12-03 | 300 | 300 | 300 | 300 | 0.00% | 4 | 280 | 84,000 |
| 2018-11-30 | 300 | 300 | 300 | 300 | 0.00% | 8 | 80 | 24,000 |
| 2018-11-29 | 300 | 300 | 300 | 300 | 0.00% | 1 | 10 | 3,000 |
| 2018-11-28 | 304 | 300 | 304 | 298 | 0.00% | 8 | 360 | 108,040 |
| 2018-11-27 | 300 | 300 | 300 | 300 | 0.00% | 2 | 110 | 33,000 |
| 2018-11-26 | 302 | 300 | 302 | 300 | -2.60% | 8 | 110 | 33,060 |
| 2018-11-23 | 308 | 308 | 308 | 308 | -3.75% | 1 | 10 | 3,080 |
| 2018-11-22 | 314 | 320 | 320 | 314 | +5.96% | 5 | 60 | 18,920 |
| 2018-11-21 | 306 | 302 | 308 | 302 | -3.21% | 9 | 160 | 48,540 |
| 2018-11-20 | 312 | 312 | 312 | 312 | -2.50% | 1 | 10 | 3,120 |
| 2018-11-19 | 314 | 320 | 320 | 312 | 0.00% | 5 | 140 | 44,560 |
| 2018-11-16 | 316 | 320 | 322 | 310 | -1.23% | 5 | 230 | 71,620 |
| 2018-11-15 | 324 | 324 | 328 | 324 | +1.89% | 9 | 120 | 39,100 |
| 2018-11-14 | 310 | 318 | 320 | 310 | +6.00% | 8 | 700 | 223,780 |
| 2018-11-13 | 300 | 300 | 300 | 300 | +2.04% | 3 | 30 | 9,000 |
| 2018-11-12 | 308 | 294 | 310 | 278 | -7.55% | 17 | 200 | 58,000 |
| 2018-11-08 | 318 | 318 | 318 | 318 | +1.92% | 1 | 10 | 3,180 |
| 2018-11-06 | 312 | 312 | 312 | 312 | -2.50% | 1 | 20 | 6,240 |
| 2018-11-02 | 318 | 320 | 320 | 312 | 0.00% | 5 | 230 | 72,020 |
| 2018-11-01 | 320 | 320 | 320 | 320 | +1.27% | 2 | 20 | 6,400 |
| 2018-10-31 | 330 | 316 | 332 | 316 | -4.24% | 9 | 190 | 61,800 |
| 2018-10-30 | 328 | 330 | 340 | 328 | -4.62% | 3 | 30 | 9,980 |
| 2018-10-29 | 310 | 346 | 400 | 310 | +9.49% | 35 | 840 | 291,040 |
| 2018-10-19 | 316 | 316 | 316 | 292 | -0.63% | 17 | 580 | 174,340 |
| 2018-10-18 | 322 | 318 | 322 | 318 | +0.63% | 2 | 20 | 6,400 |
| 2018-10-17 | 320 | 316 | 320 | 316 | -1.86% | 4 | 100 | 31,680 |
| 2018-10-16 | 320 | 322 | 322 | 320 | -1.23% | 8 | 110 | 35,260 |
| 2018-10-15 | 326 | 326 | 326 | 326 | -1.21% | 1 | 10 | 3,260 |
| 2018-10-12 | 330 | 330 | 330 | 330 | 0.00% | 4 | 1,000 | 330,000 |
| 2018-10-11 | 336 | 330 | 338 | 330 | -4.62% | 8 | 650 | 214,640 |
| 2018-10-09 | 346 | 346 | 346 | 346 | +1.76% | 1 | 10 | 3,460 |
| 2018-10-08 | 340 | 340 | 340 | 340 | -2.86% | 3 | 30 | 10,200 |
| 2018-10-05 | 336 | 350 | 350 | 322 | +1.74% | 11 | 550 | 190,420 |
| 2018-10-04 | 344 | 344 | 344 | 344 | +1.18% | 1 | 20 | 6,880 |
| 2018-10-02 | 340 | 340 | 348 | 330 | 0.00% | 8 | 100 | 33,880 |
| 2018-10-01 | 350 | 340 | 350 | 326 | -2.86% | 9 | 360 | 122,480 |
| 2018-09-28 | 352 | 350 | 352 | 350 | -1.69% | 7 | 70 | 24,540 |
| 2018-09-27 | 360 | 356 | 360 | 350 | -1.11% | 9 | 90 | 32,120 |
| 2018-09-26 | 360 | 360 | 360 | 360 | -4.76% | 2 | 20 | 7,200 |
| 2018-09-24 | 378 | 378 | 378 | 338 | -0.53% | 9 | 120 | 42,600 |
| 2018-09-19 | 380 | 380 | 380 | 380 | -2.06% | 2 | 20 | 7,600 |
| 2018-09-17 | 382 | 388 | 388 | 380 | +2.11% | 3 | 30 | 11,500 |
| 2018-09-14 | 386 | 380 | 392 | 380 | -5.00% | 7 | 70 | 26,880 |
| 2018-09-12 | 400 | 400 | 400 | 400 | 0.00% | 1 | 360 | 144,000 |
| 2018-09-07 | 388 | 400 | 400 | 388 | -2.44% | 2 | 20 | 7,880 |
| 2018-09-06 | 386 | 410 | 420 | 386 | -4.65% | 3 | 30 | 12,160 |
| 2018-08-10 | 460 | 430 | 460 | 386 | -6.52% | 6 | 60 | 25,980 |
| 2018-08-09 | 460 | 460 | 460 | 460 | +6.98% | 5 | 50 | 23,000 |
| 2018-08-08 | 432 | 430 | 432 | 410 | +7.50% | 4 | 40 | 16,920 |
| 2018-08-06 | 398 | 400 | 400 | 398 | +2.56% | 4 | 210 | 83,960 |
| 2018-08-02 | 380 | 390 | 390 | 380 | -2.50% | 2 | 20 | 7,700 |
| 2018-08-01 | 384 | 400 | 400 | 384 | +5.26% | 11 | 1,000 | 399,640 |
| 2018-07-26 | 332 | 380 | 380 | 332 | -0.26% | 2 | 60 | 20,400 |
| 2018-07-25 | 380 | 381 | 384 | 327 | -3.30% | 6 | 100 | 34,860 |
| 2018-07-20 | 392 | 394 | 394 | 390 | +1.03% | 3 | 30 | 11,760 |
| 2018-07-19 | 399 | 390 | 418 | 380 | +1.56% | 11 | 1,190 | 475,370 |
| 2018-07-17 | 384 | 384 | 384 | 384 | +1.05% | 1 | 10 | 3,840 |
| 2018-07-13 | 380 | 380 | 380 | 380 | +0.80% | 1 | 10 | 3,800 |
| 2018-07-09 | 377 | 377 | 377 | 377 | -0.79% | 1 | 10 | 3,770 |
| 2018-07-06 | 380 | 380 | 380 | 380 | +0.26% | 1 | 30 | 11,400 |
| 2018-07-04 | 379 | 379 | 379 | 379 | -1.56% | 3 | 30 | 11,370 |
| 2018-07-03 | 385 | 385 | 385 | 385 | +2.67% | 1 | 370 | 142,450 |
| 2018-06-29 | 375 | 375 | 375 | 375 | -1.32% | 1 | 360 | 135,000 |
| 2018-06-27 | 380 | 380 | 380 | 380 | -2.06% | 1 | 10 | 3,800 |
| 2018-06-26 | 380 | 388 | 388 | 380 | -3.00% | 6 | 110 | 41,880 |
| 2018-06-18 | 389 | 400 | 400 | 389 | +5.26% | 6 | 660 | 263,860 |
| 2018-06-13 | 384 | 380 | 418 | 380 | -0.52% | 27 | 1,920 | 761,290 |
| 2018-06-11 | 360 | 382 | 382 | 360 | +5.52% | 2 | 40 | 14,620 |
| 2018-06-07 | 362 | 362 | 362 | 362 | 0.00% | 3 | 70 | 25,340 |
| 2018-06-06 | 362 | 362 | 380 | 362 | -6.70% | 7 | 200 | 73,460 |
| 2018-06-05 | 388 | 388 | 388 | 388 | +2.65% | 1 | 10 | 3,880 |
| 2018-06-04 | 362 | 378 | 390 | 362 | -5.50% | 8 | 140 | 52,110 |
| 2018-06-01 | 388 | 400 | 400 | 388 | -4.76% | 3 | 30 | 11,880 |
| 2018-05-30 | 423 | 420 | 423 | 410 | +5.00% | 8 | 130 | 54,530 |
| 2018-05-28 | 399 | 400 | 400 | 399 | 0.00% | 6 | 1,790 | 715,880 |
| 2018-05-23 | 399 | 400 | 400 | 399 | +2.56% | 5 | 1,060 | 423,750 |
| 2018-05-18 | 376 | 390 | 390 | 376 | -2.50% | 2 | 20 | 7,660 |
| 2018-05-14 | 399 | 400 | 400 | 399 | 0.00% | 4 | 150 | 59,990 |
| 2018-05-11 | 400 | 400 | 400 | 400 | 0.00% | 1 | 100 | 40,000 |
| 2018-04-09 | 400 | 400 | 400 | 400 | 0.00% | 1 | 1,820 | 728,000 |
| 2018-03-30 | 393 | 400 | 400 | 393 | +5.82% | 10 | 150 | 59,850 |
| 2018-03-28 | 378 | 378 | 378 | 378 | +0.27% | 2 | 20 | 7,560 |
| 2018-03-27 | 391 | 377 | 391 | 321 | -3.58% | 10 | 390 | 129,680 |
| 2018-03-23 | 391 | 391 | 391 | 391 | -1.01% | 1 | 10 | 3,910 |
| 2018-03-22 | 395 | 395 | 395 | 395 | 0.00% | 1 | 10 | 3,950 |
| 2018-03-19 | 395 | 395 | 395 | 395 | -1.25% | 1 | 50 | 19,750 |
| 2018-03-16 | 400 | 400 | 400 | 400 | +0.50% | 2 | 60 | 24,000 |
| 2018-03-13 | 398 | 398 | 398 | 398 | +2.84% | 1 | 10 | 3,980 |
| 2018-03-06 | 381 | 387 | 390 | 381 | -0.77% | 4 | 40 | 15,460 |
| 2018-03-05 | 402 | 390 | 402 | 370 | -2.50% | 3 | 30 | 11,620 |
| 2018-02-27 | 401 | 400 | 401 | 400 | -2.44% | 5 | 90 | 36,020 |
| 2018-02-07 | 414 | 410 | 414 | 400 | +2.50% | 3 | 30 | 12,240 |
| 2018-02-01 | 405 | 400 | 405 | 400 | -2.44% | 4 | 40 | 16,100 |
| 2018-01-31 | 449 | 410 | 449 | 410 | -4.21% | 2 | 20 | 8,590 |
| 2018-01-23 | 428 | 428 | 428 | 428 | +7.00% | 1 | 10 | 4,280 |
| 2018-01-18 | 400 | 400 | 400 | 400 | -1.96% | 2 | 620 | 248,000 |
| 2018-01-16 | 408 | 408 | 408 | 408 | +2.00% | 1 | 10 | 4,080 |
| 2018-01-15 | 400 | 400 | 400 | 400 | 0.00% | 5 | 3,890 | 1,556,000 |
| 2018-01-12 | 401 | 400 | 402 | 400 | -2.44% | 8 | 1,100 | 440,080 |
| 2018-01-11 | 428 | 410 | 428 | 410 | 0.00% | 2 | 20 | 8,380 |