Volgogradenergosbyt PJSC (VGSB)

VGSB
🏛️ 러시아 연방 →
13.60
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-28 13.75 13.95 13.50 13.60 0.0M
2025-09-27 13.75 13.95 13.75 13.75 0.0M
2025-09-26 13.65 14.15 13.25 13.85 0.1M
2025-09-25 13.75 14.05 13.70 13.75 0.1M
2025-09-24 13.40 14.20 13.30 14.10 0.1M
2025-09-23 13.60 13.80 13.60 13.65 0.1M
2025-09-22 13.85 13.90 13.20 13.55 0.2M
2025-09-19 13.60 14.25 13.60 13.85 0.0M
2025-09-18 13.85 13.85 13.50 13.75 0.0M
2025-09-17 13.85 14.20 13.55 13.55 0.0M
2025-09-16 14.15 14.45 13.70 13.95 0.1M
2025-09-15 14.30 14.80 13.55 13.95 0.2M
2025-09-14 14.30 14.30 14.05 14.05 0.0M
2025-09-13 14.30 14.30 14.30 14.30 0.0M
2025-09-12 14.30 14.55 13.80 13.90 0.1M
2025-09-11 13.70 14.70 13.50 14.20 0.2M
2025-09-10 13.70 13.75 13.00 13.65 0.1M
2025-09-09 13.50 13.60 13.05 13.45 0.0M
2025-09-08 12.80 13.10 12.70 12.90 0.0M
2025-09-07 12.80 12.90 12.90 12.90 0.0M
2025-09-06 12.80 12.90 12.85 12.90 0.0M
2025-09-05 12.75 12.90 12.50 12.50 0.0M
2025-09-04 12.60 13.05 12.55 12.55 0.0M
2025-09-03 12.65 12.65 12.65 12.65 0.0M
2025-09-02 12.50 13.00 12.50 12.80 0.0M
2025-09-01 13.10 13.10 12.50 12.90 0.1M
2025-08-29 12.80 13.55 12.80 13.15 0.1M
2025-08-28 13.00 13.55 12.75 13.15 0.1M
2025-08-27 13.70 13.75 13.05 13.05 0.0M
2025-08-26 12.95 13.75 12.95 13.30 0.2M
2025-08-25 12.55 13.00 12.40 12.65 0.1M
2025-08-22 11.90 12.55 11.90 12.45 0.0M
2025-08-21 12.45 12.80 11.85 12.15 0.1M
2025-08-20 12.45 12.70 12.20 12.35 0.1M
2025-08-19 11.80 12.50 11.70 12.15 0.1M
2025-08-18 11.90 12.10 11.50 12.05 0.0M
2025-08-15 11.75 12.40 11.75 11.85 0.0M
2025-08-14 12.05 12.10 11.75 11.75 0.0M
2025-08-13 11.95 12.10 11.90 12.10 0.0M
2025-08-12 12.20 12.25 11.70 12.05 0.0M
2025-08-11 12.30 12.30 12.00 12.20 0.0M
2025-08-08 12.70 12.85 12.10 12.25 0.1M
2025-08-07 12.25 12.75 11.70 12.05 0.2M
2025-08-06 11.40 12.25 11.05 12.25 0.2M
2025-08-05 11.90 12.95 11.25 11.40 0.3M
2025-08-04 10.75 12.55 10.60 11.70 0.5M
2025-08-01 10.80 10.90 10.60 10.60 0.0M
2025-07-31 11.05 11.45 10.50 10.60 0.1M
2025-07-30 10.60 11.20 10.55 11.05 0.1M
2025-07-29 11.20 11.40 10.50 11.15 0.3M
2025-07-28 12.00 12.25 10.85 11.50 0.4M
2025-07-25 10.35 12.85 10.35 12.00 0.5M
2025-07-24 10.15 10.20 10.15 10.20 0.0M
2025-07-23 10.20 10.20 10.05 10.05 0.0M
2025-07-22 10.15 10.15 9.95 10.15 0.0M
2025-07-21 10.00 10.15 9.95 10.15 0.0M
2025-07-18 10.10 10.20 9.95 10.20 0.0M
2025-07-17 10.10 10.20 9.95 10.20 0.0M
2025-07-16 10.30 10.30 9.95 10.10 0.1M
2025-07-15 9.90 10.10 9.80 10.00 0.0M
2025-07-14 9.70 9.95 9.60 9.95 0.0M
2025-07-11 9.60 10.25 9.60 9.95 0.0M
2025-07-10 9.85 9.95 9.60 9.75 0.0M
2025-07-09 9.90 9.90 9.80 9.80 0.0M
2025-07-08 10.05 10.05 9.85 9.85 0.0M
2025-07-07 10.05 10.05 10.00 10.00 0.0M
2025-07-04 10.20 10.50 10.05 10.05 0.0M
2025-07-03 9.90 10.00 9.85 10.00 0.0M
2025-07-02 10.10 10.10 10.00 10.05 0.0M
2025-07-01 10.20 10.20 10.15 10.20 0.0M
2025-06-30 10.20 10.20 9.85 10.00 0.0M
2025-06-27 9.95 10.00 9.95 10.00 0.1M
2025-06-26 10.00 10.00 9.90 10.00 0.0M
2025-06-25 10.00 10.00 9.90 9.90 0.0M
2025-06-24 9.80 9.85 9.80 9.85 0.0M
2025-06-23 9.95 10.00 9.75 9.80 0.0M
2025-06-20 10.20 10.20 10.05 10.05 0.0M
2025-06-19 10.15 10.20 10.15 10.20 0.0M
2025-06-18 10.10 10.15 9.95 10.00 0.0M
2025-06-17 10.20 10.20 10.20 10.20 0.0M
2025-06-16 10.35 10.40 10.35 10.40 0.0M
2025-06-13 10.80 10.80 10.10 10.10 0.0M
2025-06-11 10.50 10.70 10.00 10.40 0.0M
2025-06-10 10.55 10.55 9.50 10.50 0.1M
2025-06-09 10.90 10.90 10.75 10.75 0.0M
2025-06-06 11.15 11.15 10.65 10.65 0.0M
2025-06-05 10.80 11.00 10.55 10.95 0.0M
2025-06-04 10.70 10.80 10.60 10.60 0.0M
2025-06-03 10.25 10.90 10.25 10.80 0.0M
2025-06-02 10.15 10.15 10.00 10.00 0.0M
2025-05-30 10.25 10.25 10.25 10.25 0.0M
2025-05-28 10.60 10.60 10.30 10.30 0.0M
2025-05-27 10.20 11.10 10.05 10.35 0.0M
2025-05-26 10.05 10.05 10.05 10.05 0.0M
2025-05-23 10.25 10.25 10.25 10.25 0.0M
2025-05-22 10.15 10.15 10.10 10.10 0.0M
2025-05-21 10.10 10.25 10.10 10.25 0.0M
2025-05-20 10.30 10.30 10.00 10.25 0.0M
2025-05-19 10.50 10.50 10.50 10.50 0.0M
2025-05-16 10.50 10.50 10.30 10.30 0.0M
2025-05-15 10.50 10.60 10.45 10.45 0.0M
2025-05-14 10.50 10.60 10.40 10.45 0.0M
2025-05-12 10.85 10.85 10.50 10.65 0.0M
2025-05-07 10.55 10.65 10.30 10.45 0.0M
2025-05-06 10.50 10.55 10.40 10.55 0.0M
2025-05-05 10.40 10.60 10.35 10.40 0.0M
2025-05-02 10.55 10.65 10.50 10.65 0.0M
2025-04-30 10.75 10.95 10.75 10.80 0.0M
2025-04-29 11.00 11.10 10.95 11.10 0.0M
2025-04-28 11.40 11.40 10.85 10.95 0.0M
2025-04-25 10.95 11.00 10.65 11.00 0.1M
2025-04-24 11.00 11.00 10.85 10.90 0.0M
2025-04-23 11.20 11.20 11.20 11.20 0.0M
2025-04-22 11.30 11.30 11.00 11.10 0.0M
2025-04-21 10.75 11.05 10.60 10.95 0.0M
2025-04-18 10.85 10.85 10.50 10.75 0.0M
2025-04-17 10.90 11.00 10.75 10.95 0.0M
2025-04-16 10.65 11.10 10.60 10.90 0.0M
2025-04-15 10.55 11.40 10.55 10.55 0.1M
2025-04-14 10.70 10.70 10.30 10.30 0.0M
2025-04-11 10.85 11.10 10.60 10.80 0.0M
2025-04-10 11.05 11.30 10.40 10.40 0.0M
2025-04-09 10.45 10.55 10.10 10.35 0.0M
2025-04-08 10.55 10.95 10.35 10.65 0.0M
2025-04-07 10.55 11.25 9.60 10.55 0.1M
2025-04-04 11.15 11.40 10.65 11.05 0.0M
2025-04-03 12.00 12.30 11.00 11.10 0.1M
2025-04-02 12.30 12.30 11.05 11.70 0.2M
2025-04-01 12.50 12.60 12.50 12.60 0.0M
2025-03-31 12.25 12.25 12.25 12.25 0.0M
2025-03-28 12.45 12.55 12.25 12.25 0.0M
2025-03-27 12.70 12.70 12.50 12.50 0.0M
2025-03-26 12.75 12.75 12.50 12.50 0.0M
2025-03-25 13.10 13.10 12.75 12.75 0.0M
2025-03-24 13.15 13.15 12.85 12.85 0.0M
2025-03-21 12.90 13.20 12.60 12.85 0.0M
2025-03-20 13.30 13.30 12.80 12.90 0.0M
2025-03-19 12.90 13.20 12.90 13.20 0.0M
2025-03-18 13.30 13.30 12.90 12.90 0.0M
2025-03-17 13.05 13.30 12.85 12.90 0.0M
2025-03-14 12.75 12.75 12.65 12.70 0.0M
2025-03-13 12.95 13.00 12.70 12.70 0.0M
2025-03-12 12.95 12.95 12.90 12.95 0.0M
2025-03-11 13.05 13.20 13.05 13.05 0.0M
2025-03-10 13.10 13.25 12.95 13.15 0.0M
2025-03-06 13.35 13.45 13.10 13.20 0.0M
2025-03-05 13.75 13.75 13.40 13.40 0.0M
2025-03-04 13.25 13.70 13.25 13.50 0.0M
2025-03-03 13.05 13.80 12.90 12.95 0.1M
2025-02-28 13.15 13.15 12.85 12.85 0.0M
2025-02-27 13.15 13.55 13.15 13.25 0.0M
2025-02-26 13.50 13.55 13.10 13.10 0.0M
2025-02-25 13.60 13.70 13.10 13.40 0.0M
2025-02-24 13.75 13.75 13.10 13.65 0.1M
2025-02-21 13.55 13.70 13.50 13.70 0.0M
2025-02-20 13.40 13.50 13.40 13.50 0.0M
2025-02-19 13.50 13.50 13.20 13.45 0.0M
2025-02-18 13.45 14.10 13.40 13.50 0.0M
2025-02-17 13.80 13.85 13.60 13.80 0.1M
2025-02-14 14.35 14.35 13.40 13.40 0.1M
2025-02-13 13.65 14.10 13.50 13.65 0.1M
2025-02-12 14.35 14.35 13.30 13.45 0.1M
2025-02-11 13.30 14.35 13.10 13.95 0.1M
2025-02-10 12.75 13.90 12.40 13.25 0.2M
2025-02-07 12.60 12.60 12.55 12.55 0.0M
2025-02-06 12.60 12.75 12.50 12.60 0.0M
2025-02-05 12.85 13.15 12.45 12.50 0.0M
2025-02-04 13.05 13.20 12.90 13.05 0.0M
2025-02-03 13.20 13.35 13.10 13.10 0.0M
2025-01-31 13.20 13.60 12.92 13.38 0.1M
2025-01-30 13.46 13.46 13.16 13.34 0.0M
2025-01-29 13.58 13.60 13.10 13.30 0.0M
2025-01-28 13.46 13.46 13.14 13.44 0.0M
2025-01-27 13.52 13.80 13.00 13.18 0.1M
2025-01-24 13.68 13.68 13.00 13.46 0.2M
2025-01-23 14.04 14.74 13.14 13.68 0.2M
2025-01-22 14.00 14.48 13.12 14.06 0.1M
2025-01-21 12.34 13.96 12.16 13.94 0.1M
2025-01-20 12.22 12.36 12.02 12.34 0.0M
2025-01-17 12.10 12.26 11.80 12.20 0.0M
2025-01-16 12.26 12.38 12.10 12.10 0.0M
2025-01-15 12.34 12.36 12.10 12.10 0.0M
2025-01-14 12.38 12.54 11.78 12.14 0.1M
2025-01-13 12.38 12.40 11.96 12.40 0.0M
2025-01-10 11.54 12.00 11.12 12.00 0.0M
2025-01-09 10.90 11.58 10.80 11.54 0.0M
2025-01-08 10.68 11.48 10.64 11.16 0.0M
2025-01-06 10.42 10.74 10.34 10.74 0.0M
2025-01-03 10.42 10.68 10.32 10.68 0.0M