Volgogradenergosbyt PJSC Pref (VGSB_p)

VGSB_p
🏛️ Russische Föderation →
11.60
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 11.50 12.15 11.15 11.60 0.1M
2025-09-29 11.90 11.90 11.40 11.55 0.1M
2025-09-28 11.90 11.90 11.65 11.65 0.0M
2025-09-27 11.90 11.90 11.90 11.90 0.0M
2025-09-26 12.10 12.15 11.10 11.65 0.2M
2025-09-25 11.75 11.85 11.70 11.80 0.0M
2025-09-24 11.75 11.75 11.25 11.75 0.0M
2025-09-23 11.40 12.05 10.75 11.60 0.2M
2025-09-22 11.45 11.45 11.20 11.35 0.0M
2025-09-19 11.45 11.95 11.00 11.45 0.0M
2025-09-18 11.60 11.65 11.25 11.30 0.0M
2025-09-17 11.75 11.75 11.35 11.35 0.0M
2025-09-16 11.75 11.80 11.50 11.50 0.0M
2025-09-15 11.60 11.90 11.45 11.60 0.2M
2025-09-14 11.60 11.50 11.45 11.50 0.0M
2025-09-13 11.60 11.60 11.50 11.50 0.0M
2025-09-12 11.45 11.65 11.30 11.50 0.1M
2025-09-11 11.30 12.00 11.20 11.30 0.1M
2025-09-10 11.55 11.55 11.20 11.20 0.0M
2025-09-09 11.50 11.95 11.00 11.60 0.1M
2025-09-08 11.15 11.60 10.85 11.25 0.0M
2025-09-07 11.15 11.20 11.00 11.15 0.0M
2025-09-06 11.15 11.35 10.85 11.00 0.0M
2025-09-05 10.95 11.20 10.95 11.20 0.0M
2025-09-04 11.45 11.50 10.95 11.00 0.0M
2025-09-03 10.60 10.95 10.60 10.95 0.0M
2025-09-02 10.30 11.05 10.30 10.90 0.0M
2025-09-01 11.20 11.20 11.05 11.05 0.0M
2025-08-29 11.15 11.40 11.15 11.30 0.0M
2025-08-28 11.10 11.15 11.10 11.10 0.0M
2025-08-27 11.60 11.60 11.20 11.20 0.0M
2025-08-26 11.40 11.50 11.25 11.35 0.1M
2025-08-25 11.00 11.25 11.00 11.20 0.0M
2025-08-22 10.75 10.95 10.75 10.95 0.0M
2025-08-21 10.90 10.90 10.65 10.65 0.0M
2025-08-20 10.80 10.95 10.40 10.85 0.0M
2025-08-19 10.35 11.00 10.15 10.60 0.1M
2025-08-18 10.70 10.70 10.30 10.45 0.0M
2025-08-15 10.55 10.60 10.45 10.45 0.0M
2025-08-14 10.45 10.60 10.25 10.55 0.0M
2025-08-13 10.50 10.75 10.40 10.65 0.0M
2025-08-12 10.35 10.55 10.25 10.55 0.0M
2025-08-11 10.45 10.70 10.40 10.40 0.0M
2025-08-08 11.20 11.20 10.10 10.30 0.1M
2025-08-07 10.70 10.70 9.95 10.30 0.1M
2025-08-06 10.15 10.50 9.70 10.50 0.1M
2025-08-05 10.60 11.35 9.85 10.15 0.2M
2025-08-04 9.70 10.80 9.65 10.25 0.1M
2025-08-01 9.75 9.75 9.55 9.65 0.0M
2025-07-31 9.58 9.68 9.50 9.50 0.0M
2025-07-30 9.66 9.70 9.50 9.58 0.0M
2025-07-29 9.60 9.86 9.58 9.68 0.0M
2025-07-28 10.00 10.10 9.56 9.82 0.1M
2025-07-25 9.04 11.00 9.02 9.80 0.5M
2025-07-24 9.12 9.32 9.00 9.26 0.0M
2025-07-23 9.24 9.24 9.24 9.24 0.0M
2025-07-22 9.42 9.42 9.12 9.14 0.0M
2025-07-21 9.00 9.32 8.82 9.10 0.0M
2025-07-18 9.10 9.26 9.00 9.24 0.0M
2025-07-17 9.24 9.34 9.00 9.26 0.0M
2025-07-16 8.80 9.20 8.80 9.06 0.0M
2025-07-15 8.76 9.12 8.76 8.80 0.0M
2025-07-14 8.76 8.80 8.66 8.76 0.0M
2025-07-11 8.60 9.48 8.60 8.88 0.1M
2025-07-10 8.44 8.54 8.42 8.54 0.0M
2025-07-09 8.58 8.82 8.50 8.50 0.0M
2025-07-08 8.72 8.72 8.62 8.62 0.0M
2025-07-07 8.98 9.68 8.66 8.66 0.0M
2025-07-04 8.86 8.86 8.72 8.80 0.0M
2025-07-03 8.98 9.34 8.78 8.96 0.0M
2025-07-02 8.82 8.92 8.72 8.88 0.0M
2025-07-01 9.16 9.24 8.92 8.92 0.0M
2025-06-30 9.00 9.22 9.00 9.02 0.0M
2025-06-27 9.04 9.06 9.00 9.00 0.0M
2025-06-26 8.82 9.58 8.70 8.88 0.1M
2025-06-25 8.96 9.14 8.56 8.56 0.0M
2025-06-24 8.98 8.98 8.80 8.96 0.0M
2025-06-20 9.34 9.34 9.00 9.00 0.0M
2025-06-19 9.20 9.40 9.12 9.12 0.0M
2025-06-18 8.98 9.12 8.88 9.12 0.0M
2025-06-17 8.80 9.20 8.62 9.04 0.1M
2025-06-16 9.14 9.16 8.78 8.92 0.0M
2025-06-13 9.08 9.22 8.96 8.98 0.0M
2025-06-11 9.78 9.78 9.22 9.22 0.0M
2025-06-10 8.72 9.56 8.72 9.02 0.0M
2025-06-09 9.00 9.00 8.60 8.70 0.0M
2025-06-06 9.44 9.44 9.08 9.12 0.0M
2025-06-05 9.26 9.26 9.14 9.22 0.0M
2025-06-04 9.08 9.52 9.08 9.18 0.0M
2025-06-03 9.38 9.38 8.92 9.30 0.1M
2025-06-02 9.20 9.24 9.16 9.18 0.0M
2025-05-30 9.70 9.92 9.30 9.30 0.0M
2025-05-29 9.70 9.70 9.48 9.48 0.0M
2025-05-28 9.68 9.68 9.50 9.54 0.0M
2025-05-27 9.06 9.96 9.06 9.62 0.1M
2025-05-26 9.18 9.20 8.60 8.78 0.0M
2025-05-23 9.42 9.42 9.04 9.04 0.0M
2025-05-22 9.68 9.68 9.48 9.54 0.0M
2025-05-21 9.84 9.84 9.80 9.82 0.0M
2025-05-20 9.90 9.90 9.88 9.88 0.0M
2025-05-19 9.98 10.10 9.86 9.90 0.1M
2025-05-16 10.44 10.54 10.00 10.10 0.1M
2025-05-15 10.80 10.84 10.42 10.66 0.0M
2025-05-14 10.70 10.98 10.70 10.80 0.0M
2025-05-13 11.96 11.96 10.38 10.62 0.0M
2025-05-12 11.04 11.36 10.86 11.28 0.0M
2025-05-07 10.94 10.94 10.90 10.92 0.0M
2025-05-06 10.88 10.98 10.68 10.68 0.0M
2025-05-05 11.00 11.00 10.42 10.82 0.0M
2025-04-30 10.28 11.26 10.28 10.62 0.0M
2025-04-29 11.04 11.04 11.02 11.02 0.0M
2025-04-28 11.26 11.26 11.04 11.04 0.0M
2025-04-25 11.04 11.04 11.04 11.04 0.0M
2025-04-24 11.18 11.18 11.18 11.18 0.0M
2025-04-23 11.24 11.24 11.04 11.04 0.0M
2025-04-22 10.90 11.22 10.88 11.20 0.0M
2025-04-21 10.52 10.80 10.52 10.80 0.0M
2025-04-18 10.82 10.82 10.50 10.70 0.0M
2025-04-17 11.26 11.26 10.88 10.88 0.0M
2025-04-16 10.44 11.28 10.44 10.96 0.0M
2025-04-15 10.40 11.00 10.40 10.52 0.0M
2025-04-14 10.22 10.50 10.20 10.20 0.0M
2025-04-11 10.18 11.12 10.18 10.54 0.0M
2025-04-10 10.20 10.20 9.98 10.18 0.0M
2025-04-09 9.78 10.00 9.78 9.90 0.0M
2025-04-08 10.22 10.22 10.00 10.12 0.0M
2025-04-07 10.48 10.48 10.00 10.00 0.0M
2025-04-04 10.58 11.20 10.58 10.60 0.0M
2025-04-03 11.52 11.52 10.78 10.80 0.0M
2025-04-02 11.08 11.28 11.08 11.28 0.0M
2025-04-01 11.14 11.58 11.00 11.16 0.1M
2025-03-31 11.12 11.40 10.98 10.98 0.0M
2025-03-28 11.16 11.20 11.14 11.14 0.0M
2025-03-27 11.48 11.76 11.16 11.50 0.0M
2025-03-26 11.50 11.80 11.26 11.76 0.0M
2025-03-25 11.76 11.76 11.74 11.76 0.0M
2025-03-24 11.78 11.78 11.50 11.72 0.0M
2025-03-21 11.84 11.84 11.22 11.52 0.0M
2025-03-20 11.86 11.86 11.42 11.62 0.0M
2025-03-19 11.66 11.86 11.66 11.82 0.0M
2025-03-18 11.58 11.88 11.58 11.82 0.0M
2025-03-17 11.70 11.92 11.54 11.58 0.0M
2025-03-14 11.38 11.80 11.38 11.56 0.0M
2025-03-13 11.12 11.28 11.00 11.28 0.0M
2025-03-12 11.48 11.48 11.12 11.24 0.0M
2025-03-11 11.44 11.50 11.34 11.34 0.0M
2025-03-10 11.46 11.48 11.26 11.44 0.0M
2025-03-07 11.78 11.78 11.20 11.24 0.0M
2025-03-06 11.84 11.84 11.52 11.52 0.0M
2025-03-05 11.96 11.96 11.82 11.88 0.0M
2025-03-04 11.80 11.86 11.64 11.70 0.0M
2025-03-03 11.42 11.86 11.40 11.54 0.0M
2025-02-28 11.32 11.42 11.02 11.42 0.0M
2025-02-27 11.80 11.90 11.36 11.50 0.0M
2025-02-26 11.96 12.14 11.66 11.68 0.0M
2025-02-25 12.14 12.22 11.94 11.94 0.0M
2025-02-24 12.00 12.24 12.00 12.10 0.0M
2025-02-21 11.76 12.00 11.46 12.00 0.1M
2025-02-20 11.46 11.72 11.36 11.64 0.0M
2025-02-19 11.22 11.44 11.06 11.40 0.1M
2025-02-18 11.38 11.38 11.04 11.34 0.1M
2025-02-17 11.12 11.52 11.12 11.52 0.1M
2025-02-14 11.16 11.54 10.90 11.10 0.1M
2025-02-13 11.78 11.78 10.70 11.20 0.1M
2025-02-12 11.64 11.80 11.04 11.52 0.1M
2025-02-11 11.10 11.64 10.56 11.50 0.3M
2025-02-10 10.24 11.40 10.24 10.94 0.3M
2025-02-07 10.20 10.20 9.94 10.18 0.0M
2025-02-06 10.38 10.40 10.10 10.20 0.0M
2025-02-05 10.18 10.38 10.12 10.38 0.0M
2025-02-04 10.58 10.58 10.10 10.44 0.1M
2025-02-03 10.58 10.90 10.42 10.64 0.1M
2025-01-31 10.20 10.78 10.20 10.70 0.2M
2025-01-30 10.22 10.34 10.08 10.10 0.1M
2025-01-29 10.16 10.24 10.12 10.18 0.0M
2025-01-28 10.32 10.34 10.00 10.12 0.1M
2025-01-27 10.16 10.20 9.94 9.94 0.1M
2025-01-24 9.80 10.20 9.52 9.92 0.1M
2025-01-23 10.20 10.22 9.76 9.92 0.1M
2025-01-22 9.86 10.20 9.64 9.90 0.1M
2025-01-21 9.20 9.80 9.20 9.80 0.1M
2025-01-20 9.14 9.28 9.02 9.18 0.0M
2025-01-17 9.10 9.20 8.94 9.08 0.0M
2025-01-16 8.90 9.46 8.84 9.06 0.0M
2025-01-15 8.76 8.88 8.70 8.88 0.0M
2025-01-14 8.74 8.84 8.74 8.84 0.0M
2025-01-13 8.86 9.02 8.72 8.84 0.0M
2025-01-10 8.76 8.90 8.76 8.80 0.0M
2025-01-09 8.98 8.98 8.78 8.82 0.0M
2025-01-08 8.82 9.00 8.56 8.88 0.1M
2025-01-06 8.76 8.78 8.76 8.78 0.0M
2025-01-03 8.90 8.90 8.52 8.64 0.0M