Volgogradenergosbyt PJSC Pref (VGSB_p)

VGSB_p
🏛️ Russische Föderation →
11.30
Letzte Aktualisierung: 2025-10-01
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
2022-12-30 2.09 2.12 2.06 2.06 0.0M
2022-12-29 2.09 2.12 2.09 2.09 0.0M
2022-12-28 2.15 2.17 2.04 2.09 0.2M
2022-12-27 2.29 2.35 2.05 2.15 0.7M
2022-12-26 2.21 2.40 2.13 2.26 0.3M
2022-12-23 2.16 2.41 2.12 2.15 0.3M
2022-12-22 2.10 2.28 2.07 2.15 0.1M
2022-12-21 2.07 2.21 2.07 2.15 0.1M
2022-12-20 2.15 2.30 2.02 2.14 0.3M
2022-12-19 2.10 2.33 2.02 2.17 1.0M
2022-12-16 1.92 2.66 1.92 2.14 3.7M
2022-12-15 1.92 1.92 1.90 1.92 0.0M
2022-12-14 1.99 2.11 1.88 1.92 0.5M
2022-12-13 2.06 2.15 1.92 1.93 0.5M
2022-12-12 2.03 2.07 1.94 2.01 0.3M
2022-12-09 1.90 2.20 1.90 2.03 2.7M
2022-12-08 1.88 1.90 1.87 1.90 0.1M
2022-12-07 1.89 1.92 1.88 1.92 0.0M
2022-12-06 1.93 1.98 1.91 1.91 0.1M
2022-12-05 1.94 1.95 1.89 1.95 0.1M
2022-12-02 2.05 2.06 1.91 1.99 0.2M
2022-12-01 1.90 2.09 1.89 2.03 0.3M
2022-11-30 1.89 1.90 1.88 1.88 0.0M
2022-11-29 1.88 1.94 1.88 1.90 0.0M
2022-11-28 1.87 1.90 1.85 1.89 0.1M
2022-11-25 1.98 1.98 1.88 1.91 0.1M
2022-11-24 1.96 1.96 1.88 1.91 0.1M
2022-11-23 1.95 1.97 1.92 1.93 0.1M
2022-11-22 1.95 1.96 1.91 1.93 0.0M
2022-11-21 1.96 1.97 1.92 1.96 0.1M
2022-11-18 2.10 2.10 1.98 1.99 0.1M
2022-11-17 2.01 2.34 2.01 2.04 0.9M
2022-11-16 1.96 2.38 1.91 2.12 3.1M
2022-11-15 1.90 1.90 1.87 1.87 0.0M
2022-11-14 1.89 1.90 1.85 1.85 0.0M
2022-11-11 1.86 1.88 1.86 1.87 0.0M
2022-11-10 1.89 1.89 1.82 1.89 0.0M
2022-11-09 1.92 1.93 1.85 1.85 0.0M
2022-11-08 1.99 1.99 1.90 1.90 0.1M
2022-11-07 1.92 1.98 1.87 1.90 0.1M
2022-11-03 1.88 1.91 1.83 1.86 0.1M
2022-11-02 1.89 1.92 1.89 1.90 0.1M
2022-11-01 1.82 1.92 1.82 1.90 0.1M
2022-10-31 1.82 1.94 1.79 1.88 0.1M
2022-10-28 1.80 1.86 1.80 1.85 0.1M
2022-10-27 1.86 2.02 1.81 1.85 0.4M
2022-10-26 1.81 1.83 1.78 1.83 0.0M
2022-10-25 1.77 1.90 1.75 1.79 0.2M
2022-10-24 1.76 2.00 1.73 1.77 0.4M
2022-10-21 1.77 1.77 1.72 1.76 0.0M
2022-10-20 1.78 1.78 1.73 1.77 0.0M
2022-10-19 1.77 1.78 1.69 1.75 0.1M
2022-10-18 1.70 1.78 1.70 1.77 0.0M
2022-10-17 1.72 1.79 1.66 1.74 0.1M
2022-10-14 1.70 1.73 1.67 1.69 0.0M
2022-10-13 1.70 1.73 1.65 1.68 0.1M
2022-10-12 1.75 1.76 1.69 1.70 0.0M
2022-10-11 1.68 1.81 1.67 1.72 0.2M
2022-10-10 1.66 1.78 1.66 1.73 0.1M
2022-10-07 1.72 1.78 1.61 1.66 0.2M
2022-10-06 1.65 2.03 1.65 1.72 0.7M
2022-10-05 1.68 1.73 1.61 1.65 0.0M
2022-10-04 1.72 1.72 1.63 1.68 0.0M
2022-10-03 1.60 1.73 1.60 1.72 0.2M
2022-09-30 1.57 1.69 1.51 1.67 0.1M
2022-09-29 1.70 1.73 1.61 1.64 0.1M
2022-09-28 1.62 1.74 1.62 1.73 0.1M
2022-09-27 1.75 1.75 1.66 1.66 0.0M
2022-09-26 1.76 1.77 1.43 1.69 0.3M
2022-09-23 1.92 1.93 1.76 1.77 0.5M
2022-09-22 1.90 2.21 1.90 1.93 1.1M
2022-09-21 2.57 2.57 1.65 1.85 1.6M
2022-09-20 1.91 2.62 1.89 2.62 6.7M
2022-09-19 2.00 2.15 1.83 1.88 0.5M
2022-09-16 1.86 2.20 1.80 1.98 1.4M
2022-09-15 1.87 1.87 1.80 1.83 0.0M
2022-09-14 1.78 1.84 1.78 1.83 0.0M
2022-09-13 1.78 1.78 1.78 1.78 0.0M
2022-09-12 1.79 1.81 1.78 1.79 0.0M
2022-09-09 1.78 1.79 1.77 1.79 0.0M
2022-09-08 1.78 1.79 1.77 1.78 0.0M
2022-09-07 1.79 1.79 1.77 1.77 0.0M
2022-09-06 1.77 1.77 1.77 1.77 0.0M
2022-09-05 1.77 1.78 1.77 1.77 0.0M
2022-09-02 1.77 1.78 1.74 1.78 0.0M
2022-09-01 1.77 1.79 1.77 1.77 0.0M
2022-08-31 1.76 1.76 1.76 1.76 0.0M
2022-08-30 1.77 1.83 1.77 1.79 0.1M
2022-08-29 1.77 1.86 1.77 1.77 0.0M
2022-08-26 1.79 1.83 1.78 1.78 0.0M
2022-08-25 1.78 1.84 1.77 1.84 0.0M
2022-08-24 1.73 1.88 1.71 1.82 0.2M
2022-08-23 1.72 1.73 1.71 1.71 0.0M
2022-08-22 1.73 1.73 1.73 1.73 0.0M
2022-08-19 1.71 1.71 1.70 1.71 0.0M
2022-08-18 1.72 1.72 1.72 1.72 0.0M
2022-08-17 1.73 1.73 1.70 1.70 0.0M
2022-08-16 1.74 1.76 1.68 1.72 0.0M
2022-08-15 1.72 1.72 1.71 1.71 0.0M
2022-08-12 1.71 1.71 1.67 1.67 0.0M
2022-08-11 1.71 1.71 1.71 1.71 0.0M
2022-08-10 1.69 1.71 1.63 1.70 0.0M
2022-08-09 1.73 1.73 1.56 1.68 0.1M
2022-08-08 1.71 1.72 1.71 1.72 0.0M
2022-08-05 1.69 1.69 1.68 1.68 0.0M
2022-08-04 1.70 1.70 1.70 1.70 0.0M
2022-08-03 1.70 1.75 1.70 1.74 0.0M
2022-08-02 1.72 1.72 1.70 1.70 0.0M
2022-08-01 1.74 1.76 1.69 1.72 0.1M
2022-07-29 1.75 1.75 1.71 1.75 0.0M
2022-07-28 1.75 1.81 1.71 1.71 0.0M
2022-07-27 1.73 1.80 1.70 1.73 0.0M
2022-07-26 1.71 1.73 1.70 1.73 0.0M
2022-07-25 1.72 1.72 1.72 1.72 0.0M
2022-07-22 1.68 1.72 1.68 1.72 0.0M
2022-07-21 1.72 1.75 1.68 1.68 0.0M
2022-07-20 1.69 1.72 1.67 1.72 0.0M
2022-07-19 1.68 1.68 1.68 1.68 0.0M
2022-07-18 1.73 1.73 1.70 1.70 0.0M
2022-07-15 1.73 1.73 1.69 1.71 0.0M
2022-07-14 1.71 1.85 1.70 1.73 0.1M
2022-07-13 1.72 1.72 1.70 1.70 0.0M
2022-07-12 1.76 1.77 1.69 1.71 0.1M
2022-07-08 1.80 1.80 1.77 1.77 0.0M
2022-07-07 1.85 1.85 1.77 1.80 0.0M
2022-07-06 1.76 1.81 1.75 1.81 0.0M
2022-07-05 1.75 1.81 1.74 1.79 0.0M
2022-07-04 1.73 1.80 1.71 1.80 0.0M
2022-07-01 1.73 1.83 1.68 1.76 0.2M
2022-06-30 1.77 2.22 1.69 1.76 0.8M
2022-06-29 1.84 1.85 1.79 1.83 0.1M
2022-06-28 1.81 1.86 1.77 1.86 0.1M
2022-06-27 1.82 1.93 1.82 1.82 0.1M
2022-06-24 1.87 1.87 1.82 1.82 0.0M
2022-06-23 1.82 1.83 1.81 1.83 0.0M
2022-06-22 1.84 1.84 1.82 1.83 0.0M
2022-06-21 1.82 1.84 1.81 1.84 0.0M
2022-06-20 1.84 1.84 1.79 1.83 0.0M
2022-06-17 1.81 1.83 1.81 1.83 0.0M
2022-06-16 1.83 1.83 1.80 1.80 0.0M
2022-06-15 1.77 1.84 1.77 1.80 0.0M
2022-06-14 1.79 1.79 1.77 1.77 0.0M
2022-06-10 1.80 1.91 1.79 1.79 0.0M
2022-06-09 1.80 1.84 1.77 1.77 0.0M
2022-06-08 1.79 1.92 1.76 1.78 0.1M
2022-06-07 1.79 1.79 1.76 1.77 0.0M
2022-06-06 1.78 1.78 1.78 1.78 0.0M
2022-06-03 1.82 1.82 1.79 1.79 0.0M
2022-06-02 1.84 1.84 1.79 1.79 0.0M
2022-06-01 1.80 1.80 1.79 1.80 0.0M
2022-05-31 1.79 1.79 1.78 1.78 0.0M
2022-05-30 1.80 1.80 1.79 1.79 0.0M
2022-05-27 1.82 1.83 1.78 1.82 0.0M
2022-05-26 1.77 1.82 1.77 1.82 0.0M
2022-05-25 1.80 1.80 1.77 1.80 0.0M
2022-05-24 1.80 1.85 1.78 1.78 0.1M
2022-05-23 1.85 1.88 1.80 1.81 0.1M
2022-05-20 1.96 2.19 1.86 1.89 0.9M
2022-05-19 1.83 2.05 1.83 1.95 0.1M
2022-05-18 1.82 1.85 1.82 1.84 0.0M
2022-05-17 1.83 1.85 1.83 1.83 0.0M
2022-05-16 1.84 1.85 1.84 1.85 0.0M
2022-05-13 1.88 1.88 1.82 1.86 0.0M
2022-05-12 1.88 1.90 1.88 1.90 0.0M
2022-05-11 1.93 1.93 1.88 1.93 0.0M
2022-05-05 1.93 1.94 1.93 1.94 0.0M
2022-05-04 1.99 1.99 1.98 1.98 0.0M
2022-04-29 1.92 2.00 1.88 1.95 0.0M
2022-04-28 1.95 1.95 1.95 1.95 0.0M
2022-04-27 1.94 2.00 1.93 1.94 0.0M
2022-04-26 1.92 2.10 1.91 1.91 0.1M
2022-04-25 2.09 2.14 1.92 2.00 0.0M
2022-04-22 1.96 2.09 1.96 2.04 0.0M
2022-04-21 2.02 2.10 1.95 2.01 0.1M
2022-04-20 2.00 2.00 1.86 1.95 0.0M
2022-04-19 1.89 1.96 1.88 1.88 0.1M
2022-04-18 2.06 2.07 1.96 1.96 0.0M
2022-04-15 1.86 2.17 1.72 1.96 0.6M
2022-04-14 1.86 1.86 1.79 1.80 0.0M
2022-04-13 1.87 1.95 1.86 1.86 0.0M
2022-04-12 1.90 1.90 1.71 1.85 0.1M
2022-04-11 1.90 1.90 1.76 1.81 0.0M
2022-04-08 1.81 1.89 1.79 1.88 0.0M
2022-04-07 1.85 1.86 1.77 1.85 0.0M
2022-04-06 1.84 1.85 1.71 1.77 0.1M
2022-04-05 1.97 1.97 1.80 1.87 0.0M
2022-04-04 1.81 1.95 1.65 1.95 0.1M
2022-04-01 1.94 1.95 1.64 1.81 0.0M
2022-03-31 1.59 1.76 1.59 1.76 0.1M
2022-03-30 1.67 1.89 1.63 1.64 0.0M
2022-03-29 1.74 1.85 1.53 1.63 0.1M
2022-03-28 1.49 1.74 1.34 1.74 0.1M
2022-02-25 1.55 1.61 1.39 1.50 0.1M
2022-02-24 1.86 1.86 1.16 1.22 0.2M
2022-02-22 2.03 2.03 1.80 1.94 0.1M
2022-02-21 2.03 2.04 1.88 1.93 0.2M
2022-02-18 2.04 2.09 2.04 2.04 0.0M
2022-02-17 2.06 2.11 2.03 2.09 0.1M
2022-02-16 2.06 2.09 2.00 2.04 0.1M
2022-02-15 2.04 2.14 2.03 2.09 0.0M
2022-02-14 2.07 2.08 2.04 2.06 0.0M
2022-02-11 2.11 2.24 2.06 2.09 0.2M
2022-02-10 2.10 2.16 2.06 2.10 0.0M
2022-02-09 2.13 2.17 2.08 2.14 0.1M
2022-02-08 2.10 2.13 2.05 2.13 0.1M
2022-02-07 2.05 2.10 2.05 2.09 0.0M
2022-02-04 2.09 2.11 2.04 2.10 0.1M
2022-02-03 2.10 2.12 2.02 2.08 0.0M
2022-02-02 2.10 2.13 2.02 2.09 0.1M
2022-02-01 2.03 2.15 2.03 2.11 0.2M
2022-01-31 2.03 2.25 2.03 2.15 0.6M
2022-01-28 2.00 2.48 1.93 2.02 2.0M
2022-01-27 1.92 2.25 1.92 2.00 1.2M
2022-01-26 1.88 1.88 1.88 1.88 0.0M
2022-01-25 1.87 1.93 1.83 1.83 0.1M
2022-01-24 1.96 1.96 1.80 1.84 0.1M
2022-01-21 1.96 2.01 1.86 1.95 0.1M
2022-01-20 2.02 2.02 1.90 1.90 0.1M
2022-01-19 1.94 2.00 1.92 1.94 0.1M
2022-01-18 2.04 2.04 1.80 1.90 0.3M
2022-01-17 2.09 2.09 2.00 2.04 0.3M
2022-01-14 2.14 2.14 2.09 2.09 0.0M
2022-01-13 2.15 2.18 2.11 2.15 0.0M
2022-01-12 2.18 2.20 2.11 2.15 0.2M
2022-01-11 2.20 2.20 2.15 2.17 0.0M
2022-01-10 2.20 2.20 2.08 2.17 0.1M
2022-01-06 2.20 2.23 2.16 2.20 0.0M
2022-01-05 2.19 2.26 2.14 2.18 0.2M
2022-01-04 2.17 2.21 2.17 2.21 0.0M
2022-01-03 2.17 2.27 2.10 2.21 0.2M