Volgogradenergosbyt Pref

VGSB_p
🏛️ russian-federation →
11.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.00 10.28 9.56 9.98 0.1M
2023-12-28 10.14 10.26 10.00 10.16 0.1M
2023-12-27 10.34 10.48 10.22 10.22 0.0M
2023-12-26 10.56 10.56 10.20 10.34 0.1M
2023-12-25 10.90 11.08 10.44 10.68 0.1M
2023-12-22 11.10 11.14 10.52 10.86 0.1M
2023-12-21 11.60 11.60 10.60 10.84 0.2M
2023-12-20 10.68 11.02 10.50 11.02 0.1M
2023-12-19 10.60 11.00 10.30 10.52 0.3M
2023-12-18 10.44 10.64 10.10 10.46 0.2M
2023-12-15 9.62 10.36 9.62 9.94 0.2M
2023-12-14 9.90 10.10 9.66 9.66 0.1M
2023-12-13 9.74 9.98 9.74 9.86 0.0M
2023-12-12 9.68 9.72 9.52 9.66 0.0M
2023-12-11 9.38 10.10 9.28 9.56 0.1M
2023-12-08 9.42 9.84 9.38 9.80 0.0M
2023-12-07 9.46 9.46 9.10 9.36 0.1M
2023-12-06 10.18 10.20 9.28 9.40 0.1M
2023-12-05 10.24 10.24 9.80 10.02 0.1M
2023-12-04 10.16 10.48 9.96 10.46 0.0M
2023-12-01 10.94 10.94 10.46 10.46 0.1M
2023-11-30 10.56 10.66 10.46 10.50 0.0M
2023-11-29 11.14 11.14 10.50 10.68 0.1M
2023-11-28 10.52 11.20 10.20 10.96 0.4M
2023-11-27 10.80 10.80 9.06 10.52 0.2M
2023-11-24 10.70 11.06 10.64 10.92 0.0M
2023-11-23 11.80 11.80 10.58 11.04 0.2M
2023-11-22 11.94 11.98 11.50 11.94 0.1M
2023-11-21 11.88 12.20 11.88 11.94 0.1M
2023-11-20 11.82 12.20 11.82 11.88 0.1M
2023-11-17 11.94 12.60 11.60 11.88 0.1M
2023-11-16 10.74 12.20 10.74 12.08 0.7M
2023-11-15 9.32 10.80 9.32 10.58 0.2M
2023-11-14 11.02 11.02 9.06 9.48 0.4M
2023-11-13 12.56 12.56 10.68 11.04 0.3M
2023-11-10 13.08 13.08 12.50 12.50 0.2M
2023-11-09 13.10 13.32 13.08 13.08 0.0M
2023-11-08 13.56 13.68 13.10 13.36 0.1M
2023-11-07 13.12 14.90 13.12 13.54 0.7M
2023-11-06 13.72 13.72 13.30 13.40 0.0M
2023-11-03 13.88 14.02 13.44 13.62 0.1M
2023-11-02 14.04 14.20 13.88 13.88 0.0M
2023-11-01 14.00 14.08 13.60 14.08 0.1M
2023-10-31 14.41 14.45 14.06 14.24 0.0M
2023-10-30 14.60 14.68 14.11 14.41 0.1M
2023-10-27 14.22 14.27 14.00 14.14 0.1M
2023-10-26 14.42 14.79 14.17 14.17 0.1M
2023-10-25 14.30 14.50 14.20 14.39 0.0M
2023-10-24 14.63 14.63 14.11 14.32 0.1M
2023-10-23 14.00 14.63 14.00 14.63 0.1M
2023-10-20 14.79 15.20 14.01 14.20 0.2M
2023-10-19 15.02 15.90 14.32 14.63 0.2M
2023-10-18 13.80 16.50 13.80 15.01 1.4M
2023-10-17 13.60 13.79 13.33 13.58 0.1M
2023-10-16 13.36 13.65 13.01 13.47 0.1M
2023-10-13 13.19 14.00 13.19 13.29 0.3M
2023-10-12 13.49 13.58 12.80 13.01 0.1M
2023-10-11 13.70 13.89 13.49 13.56 0.0M
2023-10-10 13.50 13.63 13.36 13.50 0.1M
2023-10-09 13.72 13.72 13.50 13.55 0.0M
2023-10-06 14.00 14.00 13.39 13.70 0.1M
2023-10-05 13.40 15.10 13.03 13.64 1.0M
2023-10-04 12.95 13.27 12.95 13.27 0.1M
2023-10-03 13.04 13.20 12.97 13.20 0.1M
2023-10-02 13.48 13.48 13.10 13.31 0.1M
2023-09-29 13.40 13.40 13.13 13.16 0.0M
2023-09-28 12.90 13.70 12.47 13.39 0.2M
2023-09-27 12.99 13.50 12.47 13.02 0.5M
2023-09-26 12.97 13.00 12.46 12.87 0.1M
2023-09-25 12.79 13.14 12.34 12.97 0.2M
2023-09-22 13.00 13.00 11.79 12.38 0.2M
2023-09-21 12.28 13.39 11.95 12.01 0.1M
2023-09-20 13.63 13.63 11.87 13.14 0.4M
2023-09-19 15.19 15.19 13.53 13.63 0.2M
2023-09-18 15.00 15.33 14.91 15.00 0.1M
2023-09-15 14.93 15.50 14.23 15.04 0.2M
2023-09-14 15.24 15.24 14.00 14.60 0.4M
2023-09-13 16.02 16.54 15.01 15.49 0.5M
2023-09-12 16.81 17.25 16.00 16.01 0.3M
2023-09-11 14.97 17.90 14.97 16.02 0.8M
2023-09-08 15.03 15.85 14.53 15.51 0.4M
2023-09-07 15.95 17.94 13.50 15.48 1.7M
2023-09-06 17.00 17.24 15.00 15.50 1.0M
2023-09-05 15.15 18.50 15.15 16.22 2.7M
2023-09-04 14.75 15.23 14.41 14.66 0.4M
2023-09-01 14.92 14.97 14.15 14.70 0.4M
2023-08-31 15.95 15.97 14.38 14.84 0.7M
2023-08-30 13.50 16.80 12.64 15.35 4.5M
2023-08-29 13.50 13.51 12.63 12.84 0.3M
2023-08-28 12.60 14.00 12.47 13.21 3.0M
2023-08-25 12.00 12.30 11.85 11.91 0.2M
2023-08-24 11.80 12.05 11.78 12.05 0.2M
2023-08-23 12.40 12.94 11.15 12.07 0.7M
2023-08-22 12.00 12.50 11.45 12.38 0.9M
2023-08-21 10.64 11.45 10.38 11.45 0.7M
2023-08-18 10.45 10.63 10.22 10.38 0.1M
2023-08-17 10.91 10.91 10.12 10.45 0.3M
2023-08-16 11.82 11.82 10.02 10.92 0.8M
2023-08-15 11.50 12.40 10.61 11.64 0.3M
2023-08-14 11.50 12.83 11.20 11.90 1.2M
2023-08-11 11.41 11.98 10.44 11.67 1.0M
2023-08-10 14.90 19.51 9.02 11.60 6.2M
2023-08-09 10.78 14.42 10.41 14.42 4.6M
2023-08-08 8.68 11.00 8.35 10.31 7.3M
2023-08-07 7.61 8.47 7.61 8.47 1.2M
2023-08-04 7.90 8.27 7.23 7.46 1.0M
2023-08-03 7.92 7.92 7.56 7.77 0.3M
2023-08-02 7.78 8.20 7.61 7.70 2.0M
2023-08-01 7.50 7.90 7.36 7.65 1.3M
2023-07-31 7.49 7.49 7.20 7.41 0.4M
2023-07-28 7.11 8.20 7.00 7.23 1.5M
2023-07-27 7.30 7.45 7.00 7.21 0.5M
2023-07-26 7.29 7.35 7.00 7.30 0.5M
2023-07-25 6.82 8.48 6.65 7.22 5.7M
2023-07-24 6.10 6.70 6.01 6.64 0.9M
2023-07-21 6.20 6.30 6.00 6.10 0.3M
2023-07-20 6.05 6.14 5.94 6.10 0.5M
2023-07-19 5.99 6.05 5.86 6.01 0.3M
2023-07-18 5.92 6.00 5.87 5.95 0.2M
2023-07-17 5.91 5.95 5.80 5.92 0.4M
2023-07-14 5.88 5.95 5.86 5.90 0.0M
2023-07-13 5.87 6.00 5.81 5.88 0.3M
2023-07-12 5.75 6.20 5.67 5.81 1.4M
2023-07-11 5.89 5.89 5.60 5.78 0.4M
2023-07-10 5.86 5.89 5.61 5.84 0.2M
2023-07-07 5.76 5.90 5.75 5.86 0.1M
2023-07-06 5.89 6.05 5.71 5.88 0.6M
2023-07-05 5.84 5.85 5.69 5.76 0.2M
2023-07-04 5.94 6.27 5.75 5.83 0.5M
2023-07-03 5.93 6.54 5.67 5.92 2.2M
2023-06-30 5.72 6.55 5.67 5.75 2.7M
2023-06-29 5.73 5.78 5.58 5.69 0.2M
2023-06-28 5.76 5.86 5.63 5.77 0.2M
2023-06-27 5.61 6.31 5.61 5.76 0.7M
2023-06-26 5.55 5.68 5.17 5.63 0.1M
2023-06-23 5.75 5.79 5.51 5.69 0.4M
2023-06-22 5.80 5.80 5.65 5.67 0.3M
2023-06-21 5.60 5.84 5.60 5.73 0.5M
2023-06-20 5.99 6.06 5.45 5.73 1.6M
2023-06-19 5.58 6.60 5.49 6.01 3.2M
2023-06-16 5.90 6.14 5.31 5.47 2.0M
2023-06-15 5.49 6.90 5.05 5.90 10.9M
2023-06-14 4.70 6.20 4.70 5.28 7.7M
2023-06-13 4.90 4.90 4.65 4.70 0.2M
2023-06-09 4.63 4.91 4.63 4.68 0.2M
2023-06-08 4.67 4.68 4.56 4.59 0.1M
2023-06-07 4.59 4.67 4.55 4.62 0.1M
2023-06-06 4.64 4.68 4.50 4.57 0.2M
2023-06-05 4.79 4.80 4.59 4.69 0.3M
2023-06-02 4.70 4.85 4.52 4.70 0.6M
2023-06-01 4.64 4.83 4.60 4.61 0.3M
2023-05-31 4.72 4.95 4.43 4.59 1.3M
2023-05-30 5.01 5.01 4.56 4.69 0.4M
2023-05-29 4.99 5.10 4.74 5.02 0.4M
2023-05-26 4.88 4.93 4.77 4.90 0.1M
2023-05-25 4.98 4.99 4.73 4.99 0.2M
2023-05-24 4.50 5.28 4.32 4.99 1.4M
2023-05-23 4.59 4.72 4.07 4.48 0.6M
2023-05-22 4.68 4.68 4.31 4.59 0.4M
2023-05-19 5.44 5.85 4.51 4.71 1.1M
2023-05-18 4.95 5.60 4.94 5.25 2.8M
2023-05-17 4.54 5.44 4.49 4.94 1.9M
2023-05-16 4.58 4.58 4.44 4.52 0.2M
2023-05-15 4.78 4.79 4.55 4.55 0.3M
2023-05-12 4.48 5.18 4.48 4.73 1.9M
2023-05-11 4.31 4.56 4.27 4.48 0.4M
2023-05-10 4.10 4.32 4.10 4.31 0.3M
2023-05-08 4.17 4.25 4.04 4.09 0.2M
2023-05-05 4.16 4.16 4.04 4.07 0.1M
2023-05-04 4.02 4.18 4.01 4.10 0.1M
2023-05-03 4.23 4.37 4.01 4.08 0.5M
2023-05-02 4.90 4.92 4.01 4.21 0.5M
2023-04-28 4.74 5.33 4.74 4.87 3.7M
2023-04-27 4.94 4.99 4.65 4.85 0.8M
2023-04-26 5.35 5.39 4.60 5.03 1.5M
2023-04-25 6.04 6.15 4.93 5.19 2.9M
2023-04-24 4.51 6.20 4.51 6.15 5.2M
2023-04-21 3.22 4.48 3.22 4.48 8.2M
2023-04-20 3.26 3.26 3.11 3.21 0.3M
2023-04-19 3.14 3.30 3.13 3.18 0.4M
2023-04-18 3.03 3.35 3.00 3.11 1.2M
2023-04-17 3.04 3.10 2.98 3.09 0.1M
2023-04-14 3.03 3.04 2.96 2.99 0.0M
2023-04-13 3.06 3.06 2.92 3.01 0.2M
2023-04-12 3.13 3.13 3.05 3.09 0.0M
2023-04-11 3.17 3.24 3.01 3.07 0.2M
2023-04-10 3.01 3.20 2.93 3.16 0.5M
2023-04-07 2.90 3.45 2.88 3.01 5.5M
2023-04-06 2.72 2.90 2.72 2.90 0.9M
2023-04-05 2.72 2.75 2.68 2.75 0.2M
2023-04-04 2.72 2.73 2.71 2.72 0.0M
2023-04-03 2.72 2.73 2.70 2.72 0.0M
2023-03-31 2.75 2.75 2.68 2.72 0.1M
2023-03-30 2.71 2.75 2.70 2.72 0.2M
2023-03-29 2.72 2.74 2.66 2.72 0.1M
2023-03-28 2.71 2.72 2.66 2.72 0.1M
2023-03-27 2.72 2.72 2.69 2.71 0.0M
2023-03-24 2.68 2.72 2.66 2.71 0.1M
2023-03-23 2.67 2.70 2.66 2.69 0.0M
2023-03-22 2.69 2.69 2.65 2.65 0.0M
2023-03-21 2.65 2.68 2.65 2.68 0.1M
2023-03-20 2.66 2.69 2.65 2.65 0.1M
2023-03-17 2.66 2.71 2.66 2.66 0.1M
2023-03-16 2.66 2.72 2.65 2.67 0.1M
2023-03-15 2.70 2.70 2.65 2.68 0.1M
2023-03-14 2.68 2.72 2.65 2.68 0.2M
2023-03-13 2.69 3.10 2.69 2.70 5.1M
2023-03-10 2.70 2.70 2.63 2.68 0.1M
2023-03-09 2.71 2.72 2.67 2.70 0.1M
2023-03-07 2.73 2.73 2.65 2.70 0.1M
2023-03-06 2.62 2.72 2.62 2.71 0.1M
2023-03-03 2.67 2.73 2.60 2.65 0.1M
2023-03-02 2.70 2.80 2.64 2.67 0.2M
2023-03-01 2.68 2.73 2.68 2.69 0.1M
2023-02-28 2.68 2.73 2.65 2.68 0.1M
2023-02-27 2.69 2.74 2.66 2.72 0.1M
2023-02-24 2.68 2.72 2.67 2.67 0.0M
2023-02-22 2.64 2.72 2.61 2.72 0.1M
2023-02-21 2.58 2.63 2.57 2.63 0.1M
2023-02-20 2.57 2.66 2.55 2.61 0.1M
2023-02-17 2.58 2.67 2.52 2.67 0.2M
2023-02-16 2.51 2.73 2.51 2.65 0.2M
2023-02-15 2.70 2.90 2.50 2.58 1.0M
2023-02-14 2.60 2.68 2.57 2.66 0.1M
2023-02-13 2.63 2.70 2.53 2.60 0.2M
2023-02-10 2.62 2.77 2.57 2.62 0.3M
2023-02-09 2.65 2.65 2.56 2.62 0.1M
2023-02-08 2.72 2.76 2.62 2.65 0.2M
2023-02-07 2.65 2.74 2.57 2.69 0.4M
2023-02-06 2.53 2.65 2.53 2.64 0.3M
2023-02-03 2.55 2.64 2.51 2.53 0.2M
2023-02-02 2.56 2.56 2.49 2.55 0.1M
2023-02-01 2.53 2.60 2.52 2.55 0.0M
2023-01-31 2.53 2.54 2.51 2.51 0.1M
2023-01-30 2.57 2.57 2.54 2.54 0.0M
2023-01-27 2.53 2.60 2.50 2.55 0.2M
2023-01-26 2.52 2.60 2.50 2.57 0.1M
2023-01-25 2.57 2.59 2.49 2.56 0.3M
2023-01-24 2.62 2.67 2.56 2.59 0.1M
2023-01-23 2.57 2.66 2.53 2.58 0.2M
2023-01-20 2.58 2.95 2.49 2.59 1.8M
2023-01-19 2.58 2.58 2.52 2.55 0.0M
2023-01-18 2.58 2.63 2.52 2.57 0.2M
2023-01-17 2.58 2.64 2.51 2.55 0.2M
2023-01-16 2.59 2.65 2.44 2.65 0.8M
2023-01-13 2.89 3.50 2.56 2.64 4.3M
2023-01-12 2.26 3.08 2.17 2.81 5.5M
2023-01-11 2.21 2.30 2.16 2.21 0.3M
2023-01-10 2.11 2.61 2.10 2.21 2.2M
2023-01-09 2.09 2.11 2.06 2.08 0.1M
2023-01-06 2.07 2.14 2.05 2.11 0.2M
2023-01-05 2.08 2.11 2.06 2.08 0.0M
2023-01-04 2.12 2.13 2.10 2.10 0.0M
2023-01-03 2.10 2.14 2.10 2.12 0.1M