Варьеганнефтегаз

VJGZP

1938 ₽ +2.43% ↑

История котировок VJGZP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	583	589	606	568	-0.17%	78	772	453,294
2022-12-29	583	590	606	566	+2.79%	146	1,228	724,672
2022-12-28	563	574	610	547	+2.68%	365	4,586	2,684,930
2022-12-27	539	559	600	534	+3.71%	583	5,410	3,107,580
2022-12-26	537	539	539	535	+0.19%	14	125	67,342
2022-12-23	532	538	538	520	+1.32%	101	640	340,514
2022-12-22	539	531	551	524	-0.93%	129	1,117	601,910
2022-12-21	539	536	550	530	-0.56%	103	999	539,795
2022-12-20	539	539	550	539	0.00%	47	478	258,700
2022-12-19	527	539	541	525	+1.89%	70	532	283,935
2022-12-16	540	529	544	521	-2.04%	234	1,711	907,940
2022-12-15	540	540	560	532	0.00%	173	1,657	906,357
2022-12-14	546	540	548	534	-0.92%	125	569	306,146
2022-12-13	560	545	562	537	-1.62%	291	3,124	1,704,656
2022-12-12	538	554	607	537	+2.97%	2021	17,187	9,898,187
2022-12-09	527	538	544	527	+2.09%	89	896	481,498
2022-12-08	529	527	534	511	-0.19%	324	2,580	1,347,780
2022-12-07	536	528	556	521	-0.38%	314	2,448	1,312,003
2022-12-06	545	530	556	530	-1.67%	204	1,886	1,014,279
2022-12-05	549	539	566	530	-1.28%	175	1,292	704,511
2022-12-02	564	546	564	539	-0.36%	58	428	232,992
2022-12-01	566	548	566	532	-0.36%	121	607	331,277
2022-11-30	576	550	576	531	-1.79%	283	2,504	1,353,257
2022-11-29	580	560	580	540	-2.78%	386	3,622	1,995,857
2022-11-28	513	576	640	508	+13.61%	2421	25,330	15,026,897
2022-11-25	500	507	519	500	+1.60%	104	766	390,957
2022-11-24	502	499	506	499	-1.58%	10	31	15,524
2022-11-23	491	507	509	491	+2.63%	49	491	246,286
2022-11-22	486	494	494	486	+1.44%	31	185	90,815
2022-11-21	492	487	495	487	-2.01%	64	394	192,976
2022-11-18	509	497	519	490	-2.36%	135	1,349	669,282
2022-11-17	506	509	509	506	-0.78%	3	3	1,524
2022-11-16	508	513	519	500	+2.40%	44	118	60,024
2022-11-15	505	501	506	500	-0.99%	21	116	58,435
2022-11-14	505	506	512	505	+0.20%	39	669	338,766
2022-11-11	501	505	514	491	-0.20%	59	291	146,399
2022-11-10	495	506	513	495	+1.40%	37	163	81,990
2022-11-09	502	499	503	494	-0.99%	34	118	58,834
2022-11-08	504	504	505	493	-0.20%	82	389	193,675
2022-11-07	499	505	511	497	-0.79%	77	407	204,513
2022-11-03	528	509	528	490	-0.39%	92	370	185,655
2022-11-02	528	511	529	502	-1.73%	54	334	172,641
2022-11-01	508	520	530	505	+1.96%	66	868	450,970
2022-10-31	503	510	511	496	+0.79%	81	893	453,650
2022-10-28	497	506	510	488	+1.81%	50	583	291,695
2022-10-27	489	497	520	489	+2.05%	69	590	292,949
2022-10-26	493	487	497	485	-0.41%	49	118	58,101
2022-10-25	471	489	493	457	+3.60%	119	1,091	528,726
2022-10-24	471	472	476	469	+0.85%	27	189	88,921
2022-10-21	475	468	475	461	-0.85%	38	107	50,126
2022-10-20	466	472	474	462	+1.29%	47	203	95,328
2022-10-19	471	466	471	457	-1.48%	54	252	116,249
2022-10-18	479	473	482	470	+0.64%	41	94	44,838
2022-10-17	464	470	475	460	+1.29%	86	338	156,927
2022-10-14	460	464	465	459	-0.85%	8	11	5,075
2022-10-13	455	468	482	452	+1.74%	159	850	397,941
2022-10-12	450	460	460	447	+2.00%	60	493	222,986
2022-10-11	440	451	451	437	+2.50%	105	513	226,656
2022-10-10	450	440	450	433	-2.44%	181	1,228	544,414
2022-10-07	466	451	471	450	-3.22%	81	1,242	565,194
2022-10-06	482	466	486	454	-3.32%	173	1,040	483,625
2022-10-05	458	482	484	441	+3.66%	122	1,107	504,530
2022-10-04	479	465	503	464	-2.92%	95	902	438,452
2022-10-03	462	479	479	444	+5.04%	89	682	316,825
2022-09-30	451	456	460	430	-1.30%	78	574	251,180
2022-09-29	471	462	471	428	-1.28%	66	461	206,707
2022-09-28	487	468	487	450	+2.63%	124	484	222,097
2022-09-27	476	456	491	445	-4.00%	127	542	253,957
2022-09-26	482	475	503	420	-7.95%	257	1,301	592,488
2022-09-23	538	516	538	510	-4.09%	83	800	415,711
2022-09-22	520	538	542	520	+3.66%	118	723	386,121
2022-09-21	524	519	551	519	-6.32%	161	991	523,246
2022-09-20	590	554	594	550	-6.42%	264	3,056	1,737,581
2022-09-19	599	592	609	587	-1.00%	93	1,056	628,169
2022-09-16	597	598	608	585	0.00%	147	1,203	716,588
2022-09-15	574	598	629	574	+5.10%	770	10,568	6,347,227
2022-09-14	574	569	579	562	-0.70%	141	1,420	807,320
2022-09-13	578	573	589	570	-0.69%	139	972	558,097
2022-09-12	600	577	600	570	-3.03%	339	3,817	2,201,659
2022-09-09	589	595	609	581	+1.54%	72	485	289,372
2022-09-08	607	586	624	586	+0.51%	120	686	410,542
2022-09-07	587	583	615	573	+0.52%	232	2,760	1,660,127
2022-09-06	588	580	605	580	-0.85%	160	1,199	709,747
2022-09-05	589	585	596	574	+0.17%	91	356	206,944
2022-09-02	587	584	590	574	+0.69%	100	576	336,146
2022-09-01	599	580	599	570	-2.03%	363	1,977	1,137,677
2022-08-31	610	592	610	571	-2.79%	204	1,226	714,629
2022-08-30	592	609	629	585	+1.67%	193	1,324	809,259
2022-08-29	579	599	610	574	+3.99%	231	2,208	1,309,029
2022-08-26	564	576	621	563	+3.60%	486	3,857	2,291,742
2022-08-25	564	556	565	552	-1.24%	83	331	184,013
2022-08-24	567	563	567	562	+0.18%	16	82	46,156
2022-08-23	558	562	577	557	-0.35%	48	344	196,935
2022-08-22	564	564	568	556	+0.89%	37	1,195	677,262
2022-08-19	569	559	569	552	-0.53%	37	458	256,485
2022-08-18	573	562	573	550	-0.71%	92	2,070	1,141,836
2022-08-17	568	566	574	555	-0.53%	47	255	144,550
2022-08-16	547	569	576	547	+0.53%	140	886	496,352
2022-08-15	569	566	569	563	+0.53%	12	99	56,009
2022-08-12	568	563	568	554	-1.40%	26	58	32,413
2022-08-11	567	571	587	549	+3.07%	146	811	459,803
2022-08-10	567	554	571	534	-2.29%	144	876	480,586
2022-08-09	553	567	582	551	+2.53%	104	625	354,218
2022-08-08	546	553	554	544	+0.36%	19	129	70,896
2022-08-05	562	551	570	543	-1.25%	82	814	449,708
2022-08-04	558	558	572	542	+0.36%	64	247	137,091
2022-08-03	578	556	578	556	-3.64%	44	258	148,003
2022-08-02	562	577	577	545	+2.85%	126	588	328,270
2022-08-01	570	561	573	550	-2.09%	154	868	482,958
2022-07-29	552	573	576	552	+3.24%	166	1,348	765,086
2022-07-28	557	555	557	552	-0.36%	12	27	14,970
2022-07-27	552	557	557	548	+0.36%	35	59	32,563
2022-07-26	553	555	556	547	+0.73%	51	223	122,289
2022-07-25	550	551	553	543	+0.18%	35	94	51,567
2022-07-22	553	550	554	541	0.00%	55	99	54,056
2022-07-21	548	550	550	547	+0.36%	11	13	7,141
2022-07-20	552	548	552	548	-0.36%	16	231	127,061
2022-07-19	554	550	554	550	-0.54%	13	104	57,214
2022-07-18	551	553	565	549	-0.36%	30	72	40,179
2022-07-15	546	555	563	546	+2.21%	70	361	201,481
2022-07-14	548	543	549	542	-0.37%	31	59	32,209
2022-07-13	554	545	565	542	-1.80%	101	356	196,297
2022-07-12	555	555	566	544	-1.07%	105	414	228,515
2022-07-11	557	561	564	555	+0.72%	46	258	144,006
2022-07-08	557	557	561	555	+1.27%	44	189	105,515
2022-07-07	579	550	580	550	-5.01%	165	1,277	714,623
2022-07-06	572	579	580	571	+1.05%	33	206	118,536
2022-07-05	581	573	583	563	-0.52%	96	552	316,111
2022-07-04	578	576	585	573	-0.35%	45	164	95,039
2022-07-01	565	578	588	565	+1.05%	68	342	197,307
2022-06-30	600	572	600	548	-4.51%	264	1,522	876,394
2022-06-29	602	599	604	599	+0.17%	21	60	36,075
2022-06-28	602	598	602	595	-0.33%	29	150	89,718
2022-06-27	596	600	602	595	-0.17%	42	127	75,873
2022-06-24	602	601	607	590	-0.99%	89	445	265,952
2022-06-23	605	607	611	600	+0.17%	26	131	79,105
2022-06-22	606	606	611	606	0.00%	12	33	20,129
2022-06-21	610	606	614	605	-0.66%	41	129	78,499
2022-06-20	610	610	619	600	+0.33%	120	746	456,272
2022-06-17	610	608	614	599	-0.16%	60	610	368,799
2022-06-16	610	609	612	585	-0.16%	152	795	476,171
2022-06-15	617	610	617	600	-0.65%	73	293	177,764
2022-06-14	606	614	616	600	+1.49%	68	529	321,412
2022-06-10	612	605	620	600	-0.98%	61	375	228,641
2022-06-09	608	611	620	603	+0.66%	95	622	382,727
2022-06-08	606	607	623	593	+0.17%	86	326	197,284
2022-06-07	608	606	609	585	+0.66%	84	241	144,127
2022-06-06	595	602	637	595	+1.35%	142	647	396,268
2022-06-03	607	594	609	585	-1.98%	187	746	444,093
2022-06-02	644	606	649	600	-6.05%	325	3,802	2,326,935
2022-06-01	669	645	669	640	-4.16%	172	851	553,873
2022-05-31	701	673	721	665	-5.48%	226	1,660	1,126,514
2022-05-30	677	712	750	676	+5.48%	562	3,738	2,653,317
2022-05-27	661	675	747	655	+2.12%	410	2,304	1,600,165
2022-05-26	670	661	671	650	-1.64%	74	1,033	679,239
2022-05-25	653	672	689	652	-0.59%	57	321	214,189
2022-05-24	647	676	689	641	+4.16%	148	1,180	784,073
2022-05-23	660	649	670	643	-1.52%	30	244	158,806
2022-05-20	664	659	665	650	-0.30%	31	150	98,521
2022-05-19	680	661	680	652	-2.79%	45	251	166,191
2022-05-18	682	680	690	650	+0.89%	119	662	444,911
2022-05-17	690	674	690	661	-0.15%	68	314	212,229
2022-05-16	682	675	682	636	-0.30%	162	2,152	1,441,941
2022-05-13	680	677	700	653	-0.15%	169	1,514	1,004,908
2022-05-12	719	678	745	660	-5.31%	474	3,476	2,349,627
2022-05-11	646	716	754	628	+10.32%	810	8,844	6,146,007
2022-05-06	592	649	656	590	+9.08%	173	2,041	1,285,284
2022-05-05	586	595	600	584	-0.67%	61	902	537,187
2022-05-04	596	599	599	570	-0.17%	59	466	273,907
2022-04-29	586	600	600	585	+1.87%	48	217	128,650
2022-04-28	595	589	600	589	+0.17%	31	159	94,955
2022-04-27	578	588	598	574	+0.68%	62	354	208,469
2022-04-26	565	584	589	565	+3.00%	63	280	162,017
2022-04-25	614	567	614	560	-6.74%	87	458	264,484
2022-04-22	617	608	628	576	+0.50%	173	1,365	829,278
2022-04-21	586	605	605	585	+2.72%	70	631	373,984
2022-04-20	592	589	599	550	-1.67%	100	866	502,420
2022-04-19	595	599	607	590	0.00%	39	176	104,794
2022-04-18	594	599	630	580	-0.33%	73	346	207,916
2022-04-15	590	601	698	580	+0.17%	253	1,712	1,038,192
2022-04-14	619	600	619	587	-3.38%	112	925	553,077
2022-04-13	628	621	632	602	-0.64%	73	610	376,461
2022-04-12	635	625	635	618	-0.48%	69	407	253,880
2022-04-11	628	628	647	617	-1.41%	58	261	166,478
2022-04-08	644	637	655	617	-1.09%	82	978	614,516
2022-04-07	630	644	646	621	+0.94%	76	433	271,743
2022-04-06	644	638	654	628	-1.09%	43	157	100,359
2022-04-05	673	645	680	637	-4.02%	109	695	450,467
2022-04-04	686	672	702	643	-2.33%	337	2,991	2,015,517
2022-04-01	649	688	698	619	+9.73%	473	3,220	2,153,140
2022-03-31	579	627	650	538	+14.21%	411	2,446	1,447,309
2022-03-30	546	549	590	505	+0.55%	140	1,133	599,888
2022-03-29	589	546	589	491	+1.49%	157	1,806	954,775
2022-03-28	600	538	600	450	-0.37%	93	523	270,315
2022-02-25	508	540	644	506	+17.14%	204	1,164	638,681
2022-02-24	600	461	619	382	-26.59%	220	1,883	879,750
2022-02-22	630	628	630	580	+5.02%	142	1,528	907,719
2022-02-21	670	598	673	550	-10.75%	268	2,992	1,841,282
2022-02-18	678	670	700	655	-2.33%	122	1,514	1,034,845
2022-02-17	714	686	717	673	-2.97%	183	1,070	735,308
2022-02-16	700	707	724	680	+1.43%	196	1,124	788,255
2022-02-15	682	697	707	682	+1.90%	90	633	439,698
2022-02-14	685	684	690	671	-1.58%	48	617	421,555
2022-02-11	703	695	718	678	+0.58%	127	672	464,527
2022-02-10	714	691	720	686	-2.68%	274	1,602	1,122,252
2022-02-09	687	710	774	670	+6.61%	1349	13,071	9,406,474
2022-02-08	670	666	690	640	+2.46%	257	3,429	2,298,312
2022-02-07	664	650	664	645	-1.07%	62	168	109,416
2022-02-04	636	657	688	625	+2.82%	278	2,443	1,609,692
2022-02-03	654	639	654	634	-0.93%	42	209	133,652
2022-02-02	649	645	660	640	-0.46%	79	251	162,188
2022-02-01	654	648	661	646	-0.92%	57	203	132,537
2022-01-31	641	654	671	640	+1.55%	84	451	296,255
2022-01-28	649	644	654	639	-0.77%	75	298	191,892
2022-01-27	622	649	661	604	+1.41%	208	2,099	1,357,670
2022-01-26	618	640	665	613	+3.73%	217	925	590,521
2022-01-25	635	617	635	610	-0.32%	88	391	242,236
2022-01-24	653	619	660	597	-5.06%	320	2,305	1,430,610
2022-01-21	671	652	680	651	-2.69%	105	612	405,096
2022-01-20	664	670	690	651	+2.29%	185	1,802	1,202,347
2022-01-19	647	655	748	639	+2.34%	775	7,117	4,804,423
2022-01-18	667	640	676	633	-5.47%	188	2,039	1,328,859
2022-01-17	669	677	710	655	+1.35%	256	1,231	834,758
2022-01-14	705	668	720	649	-3.05%	511	3,481	2,357,547
2022-01-13	715	689	727	672	-3.37%	353	2,369	1,668,595
2022-01-12	721	713	727	700	-1.38%	198	1,824	1,303,090
2022-01-11	725	723	731	710	-0.41%	182	1,425	1,029,218
2022-01-10	757	726	757	721	-2.29%	408	2,760	2,027,004
2022-01-06	797	743	797	715	-4.74%	870	11,451	8,385,585
2022-01-05	762	780	834	754	+0.52%	671	4,090	3,307,032
2022-01-04	775	776	799	753	-1.52%	388	2,408	1,851,693
2022-01-03	760	788	847	760	0.00%	1446	10,377	8,400,581

Архив котировок акции VJGZP по годам

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