Варьеганнефтегаз

VJGZP

  1938 ₽  +2.43% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Варьеганнефтегаз
  5. История котировок
  6. 2025

История котировок VJGZP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2025-12-301130113011501125-1.31%49408462,180
2025-12-2911451145115511250.00%57284322,895
2025-12-261135114511551135-0.87%27287330,070
2025-12-251160115511601140+0.87%22118135,335
2025-12-2411451145117011300.00%50429490,525
2025-12-2311401145119011350.00%751,3331,541,455
2025-12-221175114511751135-2.55%89488562,550
2025-12-1911801175118011600.00%53437512,200
2025-12-181180117511801165-0.42%306171,615
2025-12-171180118011901145-0.42%86527614,980
2025-12-161200118512001165+0.42%59330389,225
2025-12-151210118012151170-2.07%1402,1682,574,275
2025-12-1212101205122011950.00%41629761,610
2025-12-111200120512151185-0.41%601,1841,421,740
2025-12-1012051210121012000.00%1494113,500
2025-12-091215121012151190+0.83%34403482,985
2025-12-081215120012201200-0.41%31571688,650
2025-12-051200120512251195-0.41%75824995,780
2025-12-0412101210122011950.00%264959,135
2025-12-031215121012251200+0.83%40484585,990
2025-12-021215120012301200-2.04%791,3911,687,110
2025-12-0112251225122512100.00%23238289,400
2025-11-281225122512301205+0.82%33499605,500
2025-11-271225121512251210-1.62%29588719,520
2025-11-261235123512351220-0.40%14126155,400
2025-11-251230124012401210+0.81%381,3611,672,725
2025-11-2412501230125012150.00%40273334,795
2025-11-2112501230125012300.00%451,3671,684,735
2025-11-201230123012451230-0.40%102632,045
2025-11-191230123512501210+0.82%491,1061,359,445
2025-11-181280122512801205-2.00%662,4623,032,395
2025-11-171235125012801215+1.63%1052,3202,901,860
2025-11-1412201230123012100.00%69665811,835
2025-11-131235123012501215-2.77%761,3101,609,670
2025-11-121250126512651250+0.40%137493,085
2025-11-111265126012751240-0.40%214759,165
2025-11-101265126513201250-2.69%2062,6023,317,630
2025-11-071230130013101220+5.69%661,5161,899,265
2025-11-061255123012551220-1.20%26104128,945
2025-11-051255124512951245-0.40%30426533,795
2025-11-031250125012601250-0.40%94860,290
2025-11-0112551255125512550.00%11012,550
2025-10-311265125512751250-0.79%11204256,660
2025-10-301240126512701240+0.40%113645,415
2025-10-2912601260127512500.00%15258326,840
2025-10-281275126012801255+2.02%27121154,595
2025-10-271295123513101235-4.26%73730937,910
2025-10-241305129013151290+0.39%1987113,655
2025-10-231295128513201285-0.77%32178232,390
2025-10-221330129513301275+0.39%411,0581,387,095
2025-10-211345129013451270-2.27%528881,159,590
2025-10-201325132013251320+1.54%24154,125
2025-10-171335130013401300-2.62%408551,132,355
2025-10-161300133513351300+1.91%31353465,565
2025-10-151315131013201300+0.38%18390510,825
2025-10-141325130513351275-2.61%55393516,170
2025-10-131330134013451325+0.75%17108144,725
2025-10-1013551330135513250.00%15173232,750
2025-10-091400133014001315-4.32%691,5282,059,820
2025-10-081405139014101385-0.71%142636,320
2025-10-071400140014151395+0.36%135475,960
2025-10-061370139514251340+1.09%1852,7573,803,780
2025-10-031360138014301340+2.60%33496692,320
2025-10-021385134513951330-2.18%65501688,130
2025-10-011380137514251375-1.79%531,2231,713,320
2025-09-301375140014051375+1.82%16186257,630
2025-09-291420137514551355-2.14%881,4572,069,490
2025-09-261375140514151350-1.06%22245343,780
2025-09-251420142014451370+1.43%28212303,115
2025-09-241375140014151370+0.36%408141,145,535
2025-09-231385139514201345+1.45%33271377,795
2025-09-221445137514501365-4.84%851,3651,936,095
2025-09-191500144515251435-5.86%658851,292,305
2025-09-181465153515401430+4.78%537691,145,125
2025-09-171485146514851425-2.98%79416605,505
2025-09-161550151015501465-2.58%55271405,890
2025-09-151470155015501470+4.03%45375567,895
2025-09-1215351490156514550.00%929501,452,190
2025-09-111495149015501465+3.11%95449675,935
2025-09-101430144514901425+2.12%666891,011,460
2025-09-091450141514601405-3.41%30137194,280
2025-09-081435146514851395+2.09%1177721,106,805
2025-09-051375143514351360+4.36%40531751,760
2025-09-041365137513751350+0.73%21140191,095
2025-09-031370136513751350-1.09%203446,260
2025-09-021395138013951350-2.47%2690123,950
2025-09-011420141514251375-1.05%59218304,075
2025-08-291420143014401420-1.04%9267381,790
2025-08-2814351445145014150.00%2297138,225
2025-08-271420144514501420+1.76%176390,145
2025-08-261475142014751400-3.73%83560792,975
2025-08-251470147515051450+1.72%39157233,210
2025-08-221435145015201420+1.75%52240353,200
2025-08-211450142514501425-1.38%31240342,440
2025-08-201485144514851410-3.67%69411594,405
2025-08-1914551500150014550.00%164973,220
2025-08-181475150015001435-1.64%36115169,210
2025-08-151515152515251415+0.66%1658881,307,105
2025-08-141390151515151390+8.60%1321,3391,943,945
2025-08-131395139514201390-0.36%39355497,840
2025-08-121395140014351390+0.36%26120167,870
2025-08-111410139514401395+0.36%60219309,645
2025-08-081410139014401355-1.42%84307426,475
2025-08-071380141014301370+1.44%60409572,140
2025-08-061365139014051365+1.09%216285,575
2025-08-051370137514551370+0.36%94500704,150
2025-08-041340137014251340+1.48%43164224,145
2025-08-011350135013601300+0.75%79417553,715
2025-07-311355134013601340-1.11%23135181,615
2025-07-301370135513851340+0.37%265777,830
2025-07-291390135014001320-4.93%110507689,275
2025-07-281395142014251385+0.71%32161226,640
2025-07-251455141014651315-2.76%2071,1441,594,475
2025-07-241475145015001420-1.69%44483706,985
2025-07-231420147514901395+1.37%56247360,825
2025-07-221380145514651375+1.04%54364520,550
2025-07-211420144014751410-0.69%35116166,045
2025-07-181390145014651390+7.41%91328472,410
2025-07-171385135013851285-2.88%56282374,890
2025-07-161315139015001280+3.73%2381,4161,969,765
2025-07-151290134013401285+4.28%29115149,700
2025-07-141240128512851235+1.98%41244308,100
2025-07-111245126012801245-1.56%154455,735
2025-07-101245128012801230+4.07%28175218,600
2025-07-091245123012651225-2.77%31399493,835
2025-07-081240126513001235+0.80%39257330,035
2025-07-071300125513101200-3.46%1201,0601,318,765
2025-07-041310130013501250-0.76%96644845,150
2025-07-031235131013451230+5.65%79624801,605
2025-07-021235124012451235+0.81%91316,100
2025-07-0112301230125512100.00%31105128,805
2025-06-3012501230125012250.00%2795117,245
2025-06-271225123012401225-0.81%2683102,265
2025-06-261245124012501240-0.40%71822,370
2025-06-251225124512601220+2.89%32124153,095
2025-06-241235121012701210-2.02%60258316,455
2025-06-231260123512801235-0.80%43246308,465
2025-06-201245124512701240-1.19%174252,315
2025-06-191285126012851240+0.40%227999,385
2025-06-181300125513001250-3.83%102551700,015
2025-06-171300130513051285+0.77%35251325,810
2025-06-161340129513401290-2.26%21116151,090
2025-06-131305132513751305+0.76%46126169,235
2025-06-111295131513201295+0.38%893122,185
2025-06-101315131013151295-0.38%17172225,390
2025-06-091340131513401315-1.87%156789,250
2025-06-061370134014301310-2.55%63358485,620
2025-06-051375137513901290+1.85%49369488,930
2025-06-041320135014201285+2.66%90487654,795
2025-06-031300131513201295+1.15%39146191,530
2025-06-021300130013151300+0.39%153039,120
2025-05-301300129513201295-0.38%175470,695
2025-05-291320130013251300-1.89%255673,345
2025-05-281345132513451315-0.38%115977,700
2025-05-271305133013451300+2.31%31244320,880
2025-05-261370130013701300-2.26%2592120,420
2025-05-231345133013651320-0.75%72939,110
2025-05-2213351340135512950.00%63389514,820
2025-05-211405134014051315-4.63%139743996,650
2025-05-201435140514451390-0.71%31170239,275
2025-05-191400141514401400-1.05%33112158,375
2025-05-161490143014951400-4.67%121607865,000
2025-05-1515051500150514900.00%14146218,785
2025-05-1415251500154515000.00%19127193,620
2025-05-131510150015151500-0.66%236395,075
2025-05-1215451510154515100.00%1668103,370
2025-05-081520151015301510+0.67%195076,005
2025-05-071535150015401500-1.96%23107162,125
2025-05-0615301530153015300.00%5913,770
2025-05-051550153015501525-1.29%1570107,400
2025-05-0215751550166515450.00%204673,470
2025-04-301550155015601515-0.64%2196148,825
2025-04-291565156016051550-0.32%2591143,235
2025-04-281600156516251540-0.63%63174272,535
2025-04-251575157516051555+1.61%51118186,490
2025-04-241570155015851550-1.59%48156244,370
2025-04-231585157515851550-0.63%193757,615
2025-04-2216601585166015550.00%1865102,510
2025-04-211565158516801540+0.96%51324519,290
2025-04-181575157015751520-0.32%26122188,685
2025-04-1715851575160015750.00%172945,945
2025-04-161520157516301515+1.29%66368579,715
2025-04-151570155515751525-1.27%35168260,730
2025-04-141580157516201540+2.27%56385604,175
2025-04-111605154017501540-4.05%1661,0251,637,470
2025-04-101590160516701590+1.90%32103165,845
2025-04-0916151575177014550.00%1901,0581,681,490
2025-04-081740157517401575-5.69%106552923,715
2025-04-071535167018051425+7.74%3181,6302,685,230
2025-04-041665155016651530-7.19%131493784,785
2025-04-031735167017901670-3.75%84314536,715
2025-04-021815173518601730-5.71%2169901,760,330
2025-04-011865184018801825-1.34%3172133,240
2025-03-311895186519001825-1.58%40263486,130
2025-03-281845189518951820+2.71%1279771,818,210
2025-03-271940184519401845-5.14%1711,6203,062,845
2025-03-261905194519601875+2.37%696261,208,730
2025-03-251905190019401875+0.80%47221422,210
2025-03-241900188519601835-2.84%2291,5422,884,530
2025-03-211955194019751880-1.77%2171,4472,767,350
2025-03-201950197519801950+1.02%42253495,860
2025-03-1919601955198519150.00%68229447,700
2025-03-182020195520601915-5.33%2301,0322,034,890
2025-03-172000206520651975+5.63%40269541,210
2025-03-141950195520301920+0.77%57326649,495
2025-03-132035194020351940-4.43%54168333,755
2025-03-121905203020901870+6.28%1901,0712,161,705
2025-03-111940191019451910-0.26%27167322,085
2025-03-101900191519451870+0.79%42168320,400
2025-03-072025190020251900-5.00%49180349,745
2025-03-062040200020501990-0.50%36142286,475
2025-03-052005201020151980-0.25%2179158,130
2025-03-041905201520501905+5.77%71320633,640
2025-03-031935190519551855-2.31%69288543,160
2025-02-281980195019951875-3.47%88502969,890
2025-02-272005202020301970+0.75%45224447,210
2025-02-262065200521351960-4.30%2081,4702,970,255
2025-02-252100209521402050-0.24%1571,1572,419,465
2025-02-242135210021502060-1.87%1791,4082,959,760
2025-02-212105214021502100+1.66%68378801,190
2025-02-202075210521852075-0.94%1831,3612,887,455
2025-02-191985212522001985+8.14%6125,95812,420,185
2025-02-181910196519901865+2.34%931,1382,212,815
2025-02-171855192020201855+3.78%1841,7023,295,280
2025-02-141890185018951805+1.93%81396732,220
2025-02-1318501815200018100.00%1359061,688,570
2025-02-121820181518601800+0.28%63285516,160
2025-02-111805181018301760-1.36%47324584,900
2025-02-1018701835187018350.00%32163302,250
2025-02-071835183518751770-0.27%74445812,535
2025-02-061875184018901805-2.65%83457840,655
2025-02-051895189019301850-0.53%51299559,100
2025-02-041935190019351900-1.81%2363120,325
2025-02-031930193519451915+1.31%111325,090
2025-01-312005191020101910-4.02%79381743,885
2025-01-301865199020151865+6.99%1701,5913,158,655
2025-01-291895186019051850+0.54%34125232,475
2025-01-281930185019301845-3.65%1026461,206,185
2025-01-271940192019801900-2.78%44212408,050
2025-01-241940197519801930+2.60%61356694,395
2025-01-231950192520001895-1.03%67337649,230
2025-01-221860194519801860+3.46%2101,0672,042,485
2025-01-211930188019451775-2.59%1606781,253,250
2025-01-201770193020001770+7.22%2279251,762,975
2025-01-171795180018001750+1.69%74434772,375
2025-01-161780177018101745-0.56%86497882,980
2025-01-151755178017801750+1.42%477141,252,775
2025-01-141740175517551720+1.74%142848,590
2025-01-131735172517601725-0.58%37230398,635
2025-01-101720173517401710-0.29%28119205,260
2025-01-091715174017501700+1.75%47335578,570
2025-01-081715171017151695+0.88%1999168,940
2025-01-061680169517951650+0.89%40195328,575
2025-01-0317001680171516700.00%29108182,740

Архив котировок акции VJGZP по годам

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