Варьеганнефтегаз

VJGZP

  1934 ₽  +2.22% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Варьеганнефтегаз
  5. История котировок
  6. 2021

История котировок VJGZP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30763763791739-2.18%4143,0982,386,398
2021-12-29787780815721+1.43%109410,5858,180,285
2021-12-28913769977741-12.41%359324,82820,150,306
2021-12-27628878878628+39.81%377135,95128,920,403
2021-12-24635628642617-2.33%60535336,210
2021-12-23668643669620+0.16%174576365,864
2021-12-22645642645629-0.16%4110164,109
2021-12-21660643667623-0.62%86569359,766
2021-12-20616647670616+5.20%3963,6252,336,360
2021-12-17626615626605-0.81%58207127,752
2021-12-16612620626608+1.97%105545337,478
2021-12-15600608611597+1.16%499456,728
2021-12-14615601620592-2.12%133746447,937
2021-12-13619614625600+0.16%123592357,735
2021-12-10624613624602-0.81%139920559,764
2021-12-09628618635600-2.06%2372,1461,316,211
2021-12-08637631637620-0.47%129577361,643
2021-12-07622634639620+0.63%89478299,674
2021-12-06626630661620-0.63%150709446,937
2021-12-03624634644618-0.31%2282,5131,580,534
2021-12-02667636668635-1.55%1871,5631,000,891
2021-12-01669646669623+1.73%3692,0841,326,950
2021-11-30748635748596-14.77%106515,93810,109,819
2021-11-29741745755736+0.95%51179132,543
2021-11-26778738778734-4.65%124541402,044
2021-11-25769774800769+1.84%122511400,232
2021-11-24786760791756-1.94%98266205,884
2021-11-23755775785750+2.79%72391298,728
2021-11-22784754805730-7.26%3131,252948,809
2021-11-19838813847750-3.21%3182,4411,931,272
2021-11-18848840860840-1.29%97674573,011
2021-11-17847851861841+0.24%65780663,016
2021-11-168588498588410.00%50264224,393
2021-11-15849849870848-0.59%39648550,695
2021-11-12853854867853+0.83%65862742,030
2021-11-11844847852837-0.35%336958,304
2021-11-10868850868845-2.19%60666566,705
2021-11-09843869889837+3.21%1961,8421,612,431
2021-11-08842842859841-0.59%31134113,047
2021-11-05854847880840+0.12%64223189,780
2021-11-03868846870841-1.17%47151128,139
2021-11-02857856893850+1.18%1991,002865,248
2021-11-01836846868832+0.95%69536451,564
2021-10-29821838895821-0.36%122874758,720
2021-10-28822841848811+0.60%871,3261,117,204
2021-10-27875836875831-4.46%136533451,699
2021-10-26861875900835+1.39%1301,1901,037,560
2021-10-25871863893837-1.71%2231,050900,855
2021-10-22884878913864+0.34%1401,9461,753,083
2021-10-21890875898873-1.69%106589517,565
2021-10-20898890905851-0.11%3362,5492,253,327
2021-10-19889891914880-1.00%1801,4551,297,431
2021-10-18908900930872-0.88%2101,8861,693,230
2021-10-15909908920895+0.33%1361,5881,449,704
2021-10-14897905921896+0.11%1841,1201,015,553
2021-10-13893904939873+1.12%3102,6852,456,823
2021-10-12918894918883-0.67%120516461,426
2021-10-11902900928880-0.22%193986891,456
2021-10-08898902908854+0.45%3984,2943,837,404
2021-10-07855898903843+4.06%4125,3064,602,343
2021-10-06861863935836+3.23%140421,77719,442,540
2021-10-05884836900811-3.80%5655,3374,529,464
2021-10-04840869918824+4.20%10149,1478,061,743
2021-10-01857834868795-2.68%7296,6505,461,353
2021-09-30964857978821-11.10%257126,88023,617,160
2021-09-29795964997787+22.96%7455106,49497,672,667
2021-09-28696784811686+14.96%233325,19019,100,419
2021-09-27649682710647+1.34%2252,3641,621,062
2021-09-24674673685655-0.15%2121,057708,572
2021-09-23646674681644+3.22%2613,7292,477,026
2021-09-22650653655630-0.15%110512328,905
2021-09-21643654670633+0.93%3884,9203,185,432
2021-09-20660648680626-1.82%7097,5164,963,200
2021-09-17615660668607+7.32%78413,1178,489,585
2021-09-16605615625602+1.65%4174,2192,600,783
2021-09-15604605615600+0.33%1981,329805,427
2021-09-14611603611601-1.15%58220133,130
2021-09-13605610611598+1.16%1222,4601,488,100
2021-09-106126036126010.00%51219132,007
2021-09-096056036115900.00%113858516,849
2021-09-08603603612602-0.17%64405244,202
2021-09-076066046066000.00%1011,454873,587
2021-09-06613604613603-0.49%79250151,328
2021-09-03621607621604-0.33%39179108,680
2021-09-02608609615603+0.16%71713432,907
2021-09-016066086086020.00%23170103,127
2021-08-31603608611603+0.50%19700423,940
2021-08-30604605616601+0.33%33460278,150
2021-08-27604603627600+0.33%1041,9201,173,350
2021-08-26601601604601-0.50%19320192,680
2021-08-25603604604601+0.17%15190114,500
2021-08-24603603606600+0.33%23450270,640
2021-08-23605601605600-0.17%36740444,940
2021-08-206026026106000.00%23390235,550
2021-08-19604602606602-0.66%481,430861,720
2021-08-18624606629605-3.50%1783,8602,357,870
2021-08-17624628629622-0.16%27920576,100
2021-08-16620629630619+1.78%461,9701,231,710
2021-08-13620618627614-0.32%49710440,470
2021-08-126156206286150.00%33440274,490
2021-08-11613620624613+1.31%391,480919,950
2021-08-10610612612609+0.66%20800487,930
2021-08-09615608620607-0.65%751,390849,690
2021-08-06622612623610-1.92%651,210741,760
2021-08-05612624672610+2.46%83318,74011,921,610
2021-08-04604609613604+1.50%20300182,540
2021-08-03604600612597-1.48%39540325,480
2021-08-02604609609604+1.33%1216096,970
2021-07-30610601610599-0.66%16180108,570
2021-07-296096056136040.00%1314084,990
2021-07-286046056056010.00%1010060,310
2021-07-27607605607603-0.66%1112072,660
2021-07-26597609610597+0.83%23430261,190
2021-07-23601604604601+0.17%57042,250
2021-07-22599603603593+0.67%24300179,540
2021-07-21602599603593-1.80%801,110662,980
2021-07-20601610610601+0.83%78048,600
2021-07-19616605616594-2.42%762,5401,536,630
2021-07-166196206206180.00%7290179,570
2021-07-15628620642612-0.80%933,9902,470,220
2021-07-14611625647610+2.46%1492,1201,335,140
2021-07-13612610613607+0.16%35700426,270
2021-07-12616609616607-0.98%491,130690,000
2021-07-09622615622615-1.13%26480296,450
2021-07-08616622622608+0.81%64800491,550
2021-07-07615617623613+0.49%38700431,750
2021-07-06614614616613+0.16%23240147,360
2021-07-05616613619613-0.65%16230141,490
2021-07-02620617623616-0.48%23300185,400
2021-07-01620620622616+0.32%28630390,150
2021-06-306186186206120.00%29350215,870
2021-06-29625618628609-1.44%721,090672,130
2021-06-28622627633622+0.16%33530333,220
2021-06-256266266276230.00%19230143,870
2021-06-24642626642620-0.63%861,420894,240
2021-06-23633630640622-0.94%1854,0902,578,180
2021-06-22627636650627+1.44%1161,6801,073,190
2021-06-21631627656623-1.42%991,7701,115,210
2021-06-18640636647631-0.47%1001,440916,080
2021-06-17682639684634-4.91%2063,7302,412,940
2021-06-16727672727663-5.62%3556,0204,119,680
2021-06-15665712738657+9.54%148333,21023,455,700
2021-06-14625650650623+3.83%922,1701,388,530
2021-06-11629626633624+0.64%14200125,500
2021-06-10633622633620-1.27%26420262,950
2021-06-09627630630623+0.64%24670419,850
2021-06-08630626630626-0.63%13250157,070
2021-06-07629630632624-0.47%23280175,760
2021-06-04624633633623+1.28%27490307,750
2021-06-03637625638616-1.73%481,030647,740
2021-06-02639636645620+0.16%46660418,880
2021-06-01641635648635-0.63%36840540,720
2021-05-31632639640631+0.47%33380241,380
2021-05-28625636636620+3.08%421,450916,660
2021-05-27621617621616-0.16%1112074,090
2021-05-26621618623617-1.28%33710439,550
2021-05-25626626631626-0.63%14170106,770
2021-05-24635630635620+1.61%39680425,170
2021-05-216226206306200.00%26530330,180
2021-05-20625620635615-0.32%37610381,540
2021-05-19611622645601+1.14%932,1201,327,730
2021-05-18619615627605-0.49%1082,0301,247,420
2021-05-17625618625604-1.75%1364,2102,601,810
2021-05-14646629653622-2.18%1673,4302,154,270
2021-05-13652643653625-1.38%1113,1502,026,850
2021-05-12637652655637+2.03%671,190770,310
2021-05-11642639644632-0.31%62760485,680
2021-05-10646641656635+0.16%1223,1001,992,220
2021-05-076466406466290.00%631,240786,120
2021-05-06647640657630-0.47%871,170748,440
2021-05-05648643672637-0.16%1353,4402,244,610
2021-05-04643644649637+1.58%58960617,300
2021-04-30639634640625-0.94%521,260794,930
2021-04-29656640656625-1.23%1893,6302,296,170
2021-04-28652648661640+0.31%851,360880,770
2021-04-27629646660626+2.22%2644,5802,946,130
2021-04-26657632661625-1.86%2695,9103,757,910
2021-04-23657644657630-1.38%1743,8402,446,370
2021-04-22655653660646-0.76%1262,4001,569,780
2021-04-21677658684650-1.20%2484,5803,046,610
2021-04-20681666702655-2.63%53310,1806,853,740
2021-04-19674684698651+2.55%4268,8306,002,250
2021-04-16695667713650-3.19%67915,30010,418,580
2021-04-15646689750646+5.84%296084,28059,346,480
2021-04-14791651820635-15.56%212464,52046,060,180
2021-04-13593771827593+30.46%3744116,51086,053,000
2021-04-12595591600583-1.17%611,230727,320
2021-04-09596598600585+0.67%851,620960,580
2021-04-08575594596575+2.24%1292,6901,580,780
2021-04-07576581600568+0.87%1192,7701,617,040
2021-04-06575576576567+1.23%681,230703,400
2021-04-05583569583565-1.90%1462,6301,501,650
2021-04-02578580581575+0.69%40680392,990
2021-04-01594576620563-1.20%821,140662,670
2021-03-31579583584573+1.39%41550319,780
2021-03-30590575590568-1.37%541,180681,680
2021-03-29580583594563+0.34%1402,4001,381,100
2021-03-26597581598570-0.17%801,230713,430
2021-03-25590582600580-1.36%1003,1401,834,060
2021-03-24606590606586-1.67%1382,9901,774,410
2021-03-23605600605591-1.48%42610364,470
2021-03-22620609632601+0.83%55830505,070
2021-03-19614604632593-0.98%901,9401,183,350
2021-03-18589610619589+3.74%1452,7801,695,970
2021-03-17605588614578-4.39%1633,7002,183,980
2021-03-16632615637600+1.32%2002,8801,771,670
2021-03-15615607622580-1.30%2914,5502,744,300
2021-03-12586615660572+7.89%68815,5509,679,230
2021-03-11594570594563-2.73%2164,3302,485,690
2021-03-10585586595585+0.51%1132,1201,248,550
2021-03-09586583620581-2.67%1943,0601,817,620
2021-03-05622599627590-2.76%2784,9002,950,280
2021-03-04633616634615-2.84%1433,0601,902,680
2021-03-03640634640630+0.16%962,4401,544,490
2021-03-02641633643625-1.09%1301,7401,102,550
2021-03-01645640663623-0.62%4296,8504,378,560
2021-02-26688644688630-5.29%3686,1003,994,650
2021-02-25678680742630+3.98%142929,80020,993,560
2021-02-24649654699631+1.40%3375,5503,645,140
2021-02-22631645765630+2.22%145027,77019,197,380
2021-02-20715631737596-11.75%87521,58013,884,770
2021-02-19788715788700-7.86%74713,4909,758,560
2021-02-18809776809770-3.60%3216,4305,026,390
2021-02-17809805820792-0.25%2304,3703,509,570
2021-02-16807807830791+0.88%3436,7805,505,630
2021-02-15786800837758+3.36%64214,80011,951,790
2021-02-12786774814757-1.15%4298,9607,015,580
2021-02-11814783818772-0.13%3535,7004,505,200
2021-02-10812784822757-3.33%59713,65010,636,230
2021-02-09850811850804-3.91%60411,5709,478,170
2021-02-08884844924827-3.87%123635,83030,329,870
2021-02-05920878920853-2.44%4358,1607,213,940
2021-02-04844900966806+4.90%149333,71030,621,850
2021-02-03946858946814-4.45%118627,71023,616,310
2021-02-02999898999861-8.37%105227,63025,301,030
2021-02-0111179801146928-6.40%73614,85014,604,120
2021-01-29116110471220921-8.96%271752,13054,921,660
2021-01-281067115012261044+10.26%391798,800115,771,660
2021-01-2783010431057800+30.21%5943133,910126,521,490
2021-01-26840801917766-4.19%148436,92030,475,450
2021-01-2513218361418836-35.19%382197,22093,509,720
2021-01-221260129012901260+9.88%38415,18019,570,180
2021-01-211170117411741169+9.93%40216,68019,580,230
2021-01-20106810681068980+9.88%2538,6509,223,970
2021-01-19898972972898+9.95%81022,11021,202,840
2021-01-18847884899835+6.51%112025,69022,451,350
2021-01-15750830879653+2.60%213950,71041,806,610
2021-01-14636809809614+39.97%249061,91045,919,290
2021-01-13415578578415+39.95%123235,78018,907,730
2021-01-12399413440397+0.98%1754,3601,830,320
2021-01-114224094253900.00%53800325,170
2021-01-08475409475401+0.25%26350143,500
2021-01-06384408412384+1.75%291,240505,970
2021-01-05400401406397+0.25%810040,030
2021-01-044094004093990.00%20400162,300

Архив котировок акции VJGZP по годам

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