Volgogradenergosbyt PJSC Pref (VGSB_p)

VGSB_p
🏛️ 러시아 연방 →
11.30
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 8.56 9.00 8.56 8.72 0.0M
2024-12-28 8.68 8.74 8.52 8.72 0.0M
2024-12-27 8.66 8.68 8.40 8.68 0.0M
2024-12-26 9.04 9.04 8.52 8.68 0.1M
2024-12-25 8.90 8.90 8.64 8.88 0.0M
2024-12-24 9.06 9.08 8.90 8.90 0.0M
2024-12-23 9.10 9.10 8.78 8.78 0.0M
2024-12-20 8.50 8.82 8.42 8.82 0.1M
2024-12-19 8.50 8.62 8.34 8.38 0.0M
2024-12-18 8.16 8.40 8.12 8.40 0.0M
2024-12-17 8.08 8.08 8.08 8.08 0.0M
2024-12-16 8.00 8.30 7.86 8.02 0.0M
2024-12-13 8.00 8.66 7.54 7.88 0.1M
2024-12-12 8.16 8.16 8.16 8.16 0.0M
2024-12-10 8.18 8.36 8.00 8.36 0.0M
2024-12-09 8.36 8.38 8.36 8.36 0.0M
2024-12-06 8.44 8.44 8.26 8.36 0.0M
2024-12-05 8.46 8.46 8.06 8.32 0.0M
2024-12-04 8.70 9.24 8.34 8.48 0.1M
2024-12-03 8.58 8.78 8.48 8.52 0.0M
2024-12-02 8.78 8.90 8.52 8.80 0.0M
2024-11-29 8.88 9.40 8.28 8.56 0.1M
2024-11-28 9.06 9.50 8.44 8.70 0.0M
2024-11-27 8.70 8.70 8.06 8.70 0.0M
2024-11-26 8.82 9.02 8.58 8.70 0.0M
2024-11-25 8.84 9.06 8.84 8.84 0.0M
2024-11-22 9.00 9.08 9.00 9.08 0.0M
2024-11-21 8.90 9.06 8.84 8.84 0.0M
2024-11-20 9.66 10.00 9.04 9.10 0.1M
2024-11-19 9.90 10.30 9.16 9.28 0.0M
2024-11-18 9.72 9.90 9.40 9.62 0.0M
2024-11-15 9.36 10.46 9.36 9.74 0.3M
2024-11-14 9.20 9.46 9.16 9.26 0.0M
2024-11-13 9.08 9.48 9.06 9.36 0.0M
2024-11-12 9.08 9.18 9.04 9.08 0.0M
2024-11-11 9.08 9.10 8.98 9.04 0.0M
2024-11-08 9.20 9.20 8.90 8.90 0.0M
2024-11-07 9.16 9.22 9.16 9.22 0.0M
2024-11-06 9.06 9.06 9.00 9.00 0.0M
2024-11-05 8.98 8.98 8.88 8.88 0.0M
2024-11-02 9.04 9.14 8.92 8.98 0.0M
2024-11-01 9.16 9.16 9.02 9.02 0.0M
2024-10-31 9.38 10.20 9.12 9.24 0.2M
2024-10-30 9.52 9.52 9.14 9.16 0.0M
2024-10-29 8.94 9.22 8.64 9.08 0.0M
2024-10-28 9.20 10.28 8.88 8.88 0.1M
2024-10-25 8.92 9.24 8.90 9.20 0.0M
2024-10-24 9.18 9.18 9.14 9.14 0.0M
2024-10-23 9.20 9.46 9.18 9.18 0.0M
2024-10-22 9.36 9.42 9.30 9.42 0.0M
2024-10-18 9.44 9.46 9.44 9.46 0.0M
2024-10-17 9.54 9.54 9.46 9.50 0.0M
2024-10-16 9.56 9.56 9.42 9.54 0.0M
2024-10-15 9.78 9.88 9.28 9.46 0.1M
2024-10-14 9.66 9.80 9.64 9.80 0.0M
2024-10-11 9.72 10.20 9.64 9.66 0.0M
2024-10-10 9.70 9.96 9.64 9.64 0.0M
2024-10-09 9.54 9.62 9.50 9.60 0.0M
2024-10-08 9.72 9.72 9.54 9.56 0.0M
2024-10-07 9.82 10.00 9.48 9.72 0.0M
2024-10-04 9.84 9.84 9.52 9.74 0.0M
2024-10-03 9.50 9.84 9.50 9.84 0.0M
2024-10-02 9.50 10.00 9.50 9.92 0.0M
2024-10-01 9.90 10.02 9.78 9.78 0.0M
2024-09-30 10.08 10.22 9.98 10.12 0.0M
2024-09-27 10.70 10.70 9.98 10.18 0.0M
2024-09-26 10.30 10.80 9.98 10.08 0.1M
2024-09-25 9.72 10.22 9.72 10.10 0.1M
2024-09-24 9.62 9.78 9.62 9.66 0.0M
2024-09-23 9.64 9.64 9.40 9.58 0.0M
2024-09-20 9.62 9.64 9.46 9.52 0.0M
2024-09-19 9.52 9.64 9.46 9.50 0.0M
2024-09-18 9.62 9.62 9.62 9.62 0.0M
2024-09-17 9.54 9.72 9.54 9.60 0.0M
2024-09-16 9.54 9.74 9.54 9.60 0.0M
2024-09-13 10.14 10.16 9.40 9.50 0.1M
2024-09-12 10.26 10.50 9.88 9.88 0.0M
2024-09-11 9.86 9.96 9.70 9.96 0.0M
2024-09-10 9.98 9.98 9.96 9.96 0.0M
2024-09-09 9.86 9.86 9.82 9.84 0.0M
2024-09-06 9.42 9.98 9.38 9.58 0.1M
2024-09-05 9.44 9.96 9.40 9.50 0.0M
2024-09-04 9.76 9.72 9.06 9.44 0.1M
2024-09-03 9.24 10.26 9.24 9.68 0.1M
2024-09-02 9.60 9.60 9.00 9.22 0.1M
2024-08-30 9.78 10.56 9.56 9.72 0.0M
2024-08-29 9.92 9.92 9.62 9.86 0.0M
2024-08-28 10.12 10.06 9.80 9.90 0.1M
2024-08-27 10.36 10.38 10.20 10.38 0.0M
2024-08-26 10.94 11.42 10.02 10.62 0.1M
2024-08-23 10.08 10.30 9.88 10.10 0.0M
2024-08-22 10.32 10.98 10.06 10.20 0.2M
2024-08-21 10.02 11.50 10.04 10.58 0.5M
2024-08-20 9.56 10.32 9.54 10.04 0.1M
2024-08-19 9.98 10.32 9.54 9.54 0.1M
2024-08-16 10.00 10.42 9.94 9.96 0.0M
2024-08-15 10.00 10.18 9.76 10.18 0.0M
2024-08-14 10.32 10.50 9.84 10.00 0.1M
2024-08-13 8.72 10.28 8.72 9.80 0.2M
2024-08-12 9.10 9.10 9.00 9.10 0.0M
2024-08-08 9.00 9.04 9.00 9.02 0.0M
2024-08-07 8.86 9.00 8.86 9.00 0.0M
2024-08-06 9.18 9.18 8.92 8.96 0.0M
2024-08-05 9.24 9.26 8.90 9.02 0.0M
2024-08-02 9.78 10.00 9.32 9.40 0.1M
2024-08-01 9.26 9.80 9.26 9.60 0.0M
2024-07-31 9.36 9.48 9.20 9.34 0.1M
2024-07-30 9.12 9.28 9.12 9.28 0.0M
2024-07-29 9.20 9.30 9.06 9.24 0.0M
2024-07-26 9.28 9.32 9.12 9.32 0.0M
2024-07-25 9.18 9.58 9.20 9.34 0.1M
2024-07-24 9.10 9.20 9.08 9.18 0.0M
2024-07-23 9.14 9.24 9.14 9.16 0.0M
2024-07-22 9.30 9.30 9.12 9.16 0.0M
2024-07-19 9.14 9.18 9.14 9.18 0.0M
2024-07-18 9.08 9.16 9.02 9.02 0.0M
2024-07-17 9.20 9.58 8.98 9.08 0.1M
2024-07-16 8.98 9.00 8.94 8.98 0.0M
2024-07-15 8.98 9.06 8.92 8.98 0.0M
2024-07-12 9.16 9.20 9.02 9.04 0.0M
2024-07-11 8.94 9.24 8.70 9.12 0.1M
2024-07-10 8.94 10.70 8.48 8.94 0.8M
2024-07-09 9.36 9.50 9.10 9.12 0.1M
2024-07-08 9.68 9.70 9.40 9.50 0.1M
2024-07-05 9.50 9.86 9.44 9.66 0.1M
2024-07-04 10.10 10.10 9.52 9.70 0.3M
2024-07-03 9.38 11.24 9.22 10.16 1.3M
2024-07-02 9.20 9.50 9.04 9.42 0.1M
2024-07-01 9.20 9.48 9.16 9.28 0.0M
2024-06-28 9.36 9.44 9.16 9.16 0.0M
2024-06-27 9.50 9.46 9.08 9.32 0.2M
2024-06-26 9.54 9.78 9.54 9.54 0.0M
2024-06-24 9.96 9.90 9.80 9.88 0.0M
2024-06-14 10.14 10.18 10.02 10.18 0.0M
2024-06-13 10.40 10.64 9.64 10.18 0.2M
2024-06-11 10.62 10.66 10.32 10.40 0.1M
2024-06-10 10.56 11.00 10.48 10.70 0.1M
2024-06-07 10.40 10.58 10.30 10.58 0.1M
2024-06-06 10.62 10.74 10.30 10.42 0.1M
2024-06-05 10.50 10.94 10.46 10.68 0.1M
2024-06-04 10.04 10.68 10.04 10.50 0.2M
2024-06-03 9.92 10.24 9.54 9.98 0.1M
2024-05-31 10.46 10.46 10.00 10.18 0.0M
2024-05-30 10.50 10.90 10.46 10.46 0.1M
2024-05-29 10.48 10.64 10.20 10.50 0.0M
2024-05-28 10.14 10.90 10.14 10.50 0.1M
2024-05-27 10.88 11.10 10.14 10.14 0.2M
2024-05-24 11.24 11.46 10.76 10.80 0.1M
2024-05-23 11.58 12.00 11.12 11.38 0.2M
2024-05-22 10.88 11.60 10.86 11.38 0.1M
2024-05-21 11.40 11.40 10.88 11.14 0.1M
2024-05-20 11.60 11.72 10.96 11.44 0.2M
2024-05-17 11.80 11.88 11.56 11.66 0.1M
2024-05-16 11.92 12.08 11.82 11.88 0.1M
2024-05-15 12.24 12.34 11.98 12.00 0.2M
2024-05-14 12.02 13.20 12.00 12.22 1.0M
2024-05-13 12.32 12.62 12.00 12.10 0.4M
2024-05-10 12.66 12.68 12.42 12.42 0.0M
2024-05-08 12.80 12.96 12.44 12.44 0.1M
2024-05-07 12.66 12.74 12.56 12.64 0.0M
2024-05-06 12.74 12.72 12.50 12.50 0.1M
2024-05-03 13.04 13.04 12.54 12.80 0.1M
2024-05-02 12.72 13.04 12.50 12.84 0.2M
2024-04-30 12.60 12.80 12.60 12.78 0.0M
2024-04-29 12.74 12.74 12.46 12.70 0.0M
2024-04-27 13.30 13.36 12.70 12.72 0.1M
2024-04-26 13.00 13.36 12.70 12.90 0.1M
2024-04-25 13.30 13.50 12.64 12.70 0.2M
2024-04-24 12.60 13.32 12.60 13.04 0.3M
2024-04-23 12.72 13.66 12.52 12.72 0.7M
2024-04-22 12.64 12.84 12.46 12.68 0.1M
2024-04-19 12.78 12.78 12.54 12.72 0.0M
2024-04-18 12.72 12.92 12.36 12.58 0.2M
2024-04-17 12.72 13.26 12.62 12.90 0.4M
2024-04-16 12.64 12.90 12.00 12.58 0.2M
2024-04-15 12.62 13.06 12.60 12.78 0.2M
2024-04-12 12.56 12.96 12.28 12.68 0.2M
2024-04-11 12.82 13.02 12.54 12.54 0.1M
2024-04-10 13.00 13.00 12.52 12.80 0.2M
2024-04-09 13.20 13.44 12.92 13.06 0.3M
2024-04-08 13.42 13.56 13.14 13.50 0.2M
2024-04-05 13.46 13.76 13.06 13.50 0.2M
2024-04-04 13.38 13.96 13.14 13.30 0.3M
2024-04-03 15.00 15.00 13.36 13.48 1.0M
2024-04-02 13.02 14.28 13.00 14.28 2.1M
2024-04-01 13.80 13.80 12.86 13.00 1.0M
2024-03-29 17.60 17.60 13.46 13.54 2.7M
2024-03-28 16.24 16.26 15.44 16.26 0.7M
2024-03-27 14.48 14.80 13.80 14.80 1.5M
2024-03-26 11.16 13.48 11.16 13.48 1.8M
2024-03-25 11.12 11.18 10.94 11.10 0.0M
2024-03-22 11.26 11.26 11.12 11.12 0.0M
2024-03-21 11.26 11.26 11.06 11.16 0.0M
2024-03-20 11.16 11.32 11.10 11.10 0.0M
2024-03-19 11.58 11.58 11.00 11.08 0.2M
2024-03-18 11.54 11.60 11.34 11.52 0.0M
2024-03-15 11.46 11.56 11.30 11.46 0.0M
2024-03-14 12.06 12.10 11.50 11.50 0.1M
2024-03-13 11.88 12.18 11.56 11.82 0.3M
2024-03-12 11.00 11.76 10.92 11.60 0.2M
2024-03-11 11.10 11.10 10.86 11.10 0.0M
2024-03-07 11.24 11.26 11.12 11.12 0.0M
2024-03-06 11.24 11.60 11.10 11.14 0.1M
2024-03-05 11.22 11.22 11.12 11.14 0.0M
2024-03-04 11.20 11.28 11.20 11.24 0.0M
2024-03-01 11.08 11.54 11.00 11.34 0.0M
2024-02-29 11.04 11.20 11.00 11.20 0.0M
2024-02-28 11.26 11.56 10.76 11.04 0.1M
2024-02-27 11.28 11.48 11.18 11.30 0.0M
2024-02-26 10.98 11.50 10.98 11.16 0.1M
2024-02-22 10.84 11.16 10.60 10.78 0.0M
2024-02-21 11.02 11.28 10.52 10.66 0.1M
2024-02-20 11.80 11.80 11.20 11.32 0.0M
2024-02-19 11.74 11.78 11.60 11.70 0.0M
2024-02-16 11.80 12.00 11.54 11.54 0.1M
2024-02-15 11.88 11.88 11.60 11.72 0.0M
2024-02-14 11.66 11.96 11.58 11.64 0.1M
2024-02-13 11.68 12.00 11.58 11.58 0.2M
2024-02-12 11.48 11.72 11.48 11.50 0.1M
2024-02-09 11.96 11.98 11.48 11.48 0.1M
2024-02-08 11.90 12.00 11.76 11.84 0.0M
2024-02-07 12.30 12.30 11.76 11.94 0.1M
2024-02-06 11.84 11.98 11.52 11.82 0.1M
2024-02-05 11.74 11.86 11.36 11.68 0.2M
2024-02-02 11.82 11.90 11.42 11.68 0.1M
2024-02-01 11.96 11.98 11.82 11.82 0.0M
2024-01-31 11.86 12.16 11.86 11.96 0.1M
2024-01-30 12.24 12.24 11.84 11.92 0.1M
2024-01-29 12.28 12.30 11.84 12.08 0.1M
2024-01-26 12.58 12.60 11.62 12.24 0.2M
2024-01-25 12.30 12.88 12.18 12.20 0.2M
2024-01-24 12.14 12.30 11.74 12.30 0.4M
2024-01-23 11.64 11.98 11.64 11.98 0.1M
2024-01-22 11.74 11.86 11.64 11.70 0.1M
2024-01-19 11.88 12.02 11.42 11.68 0.1M
2024-01-18 11.80 11.98 11.56 11.70 0.1M
2024-01-17 11.88 11.90 11.60 11.78 0.2M
2024-01-16 11.88 12.40 11.50 11.86 0.5M
2024-01-15 11.34 11.88 11.34 11.72 0.2M
2024-01-12 11.40 11.70 11.26 11.50 0.2M
2024-01-11 11.38 11.72 11.20 11.56 0.2M
2024-01-10 11.30 12.40 11.18 11.66 0.6M
2024-01-09 11.18 13.00 10.62 11.20 1.9M
2024-01-08 10.52 11.24 10.50 11.04 0.2M
2024-01-05 10.60 10.76 10.40 10.70 0.1M
2024-01-04 10.50 10.58 10.24 10.30 0.1M
2024-01-03 9.92 10.44 9.92 10.38 0.0M