ННК-Варьеганнефтегаз ПАО ап

VJGZP · TQBR · ₽

1,200.00 ₽▲ +10.00 (+0.84%)

Updated 20:24:01 MSK15 min delay

Show data

VJGZP · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	1,300.00	1,335.00	1,300.00	1,335.00
10/16/2025, 9:00:00 PM	1,335.00	1,340.00	1,300.00	1,300.00
10/17/2025, 9:00:00 PM	1,325.00	1,325.00	1,325.00	1,325.00
10/18/2025, 9:00:00 PM	1,320.00	1,320.00	1,320.00	1,320.00
10/20/2025, 9:00:00 PM	1,345.00	1,345.00	1,270.00	1,290.00
10/21/2025, 9:00:00 PM	1,330.00	1,330.00	1,275.00	1,295.00
10/22/2025, 9:00:00 PM	1,295.00	1,320.00	1,285.00	1,285.00
10/23/2025, 9:00:00 PM	1,305.00	1,315.00	1,290.00	1,290.00
10/26/2025, 9:00:00 PM	1,295.00	1,310.00	1,235.00	1,235.00
10/27/2025, 9:00:00 PM	1,275.00	1,280.00	1,255.00	1,260.00
10/28/2025, 9:00:00 PM	1,260.00	1,275.00	1,250.00	1,260.00
10/29/2025, 9:00:00 PM	1,240.00	1,270.00	1,240.00	1,265.00
10/30/2025, 9:00:00 PM	1,265.00	1,275.00	1,250.00	1,255.00
10/31/2025, 9:00:00 PM	1,255.00	1,255.00	1,255.00	1,255.00
11/2/2025, 9:00:00 PM	1,250.00	1,260.00	1,250.00	1,250.00
11/4/2025, 9:00:00 PM	1,255.00	1,295.00	1,245.00	1,245.00
11/5/2025, 9:00:00 PM	1,255.00	1,255.00	1,220.00	1,230.00
11/6/2025, 9:00:00 PM	1,230.00	1,310.00	1,220.00	1,300.00
11/7/2025, 9:00:00 PM	1,265.00	1,300.00	1,265.00	1,265.00
11/8/2025, 9:00:00 PM	1,265.00	1,265.00	1,265.00	1,265.00
11/9/2025, 9:00:00 PM	1,265.00	1,320.00	1,250.00	1,265.00
11/10/2025, 9:00:00 PM	1,265.00	1,275.00	1,240.00	1,260.00
11/11/2025, 9:00:00 PM	1,250.00	1,265.00	1,250.00	1,265.00
11/12/2025, 9:00:00 PM	1,235.00	1,250.00	1,215.00	1,230.00
11/13/2025, 9:00:00 PM	1,220.00	1,230.00	1,210.00	1,230.00
11/14/2025, 9:00:00 PM	1,235.00	1,245.00	1,215.00	1,220.00
11/15/2025, 9:00:00 PM	1,265.00	1,265.00	1,225.00	1,260.00
11/16/2025, 9:00:00 PM	1,260.00	1,280.00	1,235.00	1,250.00
11/17/2025, 9:00:00 PM	1,280.00	1,280.00	1,205.00	1,225.00
11/18/2025, 9:00:00 PM	1,230.00	1,250.00	1,210.00	1,235.00
11/19/2025, 9:00:00 PM	1,230.00	1,245.00	1,230.00	1,230.00
11/20/2025, 9:00:00 PM	1,250.00	1,250.00	1,230.00	1,230.00
11/23/2025, 9:00:00 PM	1,250.00	1,250.00	1,215.00	1,230.00
11/24/2025, 9:00:00 PM	1,230.00	1,240.00	1,210.00	1,240.00
11/25/2025, 9:00:00 PM	1,235.00	1,235.00	1,220.00	1,235.00
11/26/2025, 9:00:00 PM	1,225.00	1,225.00	1,210.00	1,215.00
11/27/2025, 9:00:00 PM	1,225.00	1,230.00	1,205.00	1,225.00
11/28/2025, 9:00:00 PM	1,225.00	1,225.00	1,225.00	1,225.00
11/29/2025, 9:00:00 PM	1,210.00	1,225.00	1,210.00	1,225.00
11/30/2025, 9:00:00 PM	1,215.00	1,225.00	1,215.00	1,225.00
12/1/2025, 9:00:00 PM	1,215.00	1,230.00	1,200.00	1,200.00
12/2/2025, 9:00:00 PM	1,215.00	1,225.00	1,200.00	1,210.00
12/3/2025, 9:00:00 PM	1,210.00	1,220.00	1,195.00	1,210.00
12/4/2025, 9:00:00 PM	1,200.00	1,225.00	1,195.00	1,205.00
12/7/2025, 9:00:00 PM	1,215.00	1,220.00	1,200.00	1,200.00
12/8/2025, 9:00:00 PM	1,215.00	1,215.00	1,190.00	1,210.00
12/9/2025, 9:00:00 PM	1,205.00	1,210.00	1,200.00	1,210.00
12/10/2025, 9:00:00 PM	1,200.00	1,215.00	1,185.00	1,205.00
12/11/2025, 9:00:00 PM	1,210.00	1,220.00	1,195.00	1,205.00
12/12/2025, 9:00:00 PM	1,210.00	1,215.00	1,210.00	1,210.00
12/13/2025, 9:00:00 PM	1,205.00	1,205.00	1,185.00	1,205.00
12/14/2025, 9:00:00 PM	1,205.00	1,205.00	1,170.00	1,180.00
12/15/2025, 9:00:00 PM	1,200.00	1,200.00	1,165.00	1,185.00
12/16/2025, 9:00:00 PM	1,180.00	1,190.00	1,145.00	1,180.00
12/17/2025, 9:00:00 PM	1,180.00	1,180.00	1,165.00	1,175.00
12/18/2025, 9:00:00 PM	1,180.00	1,180.00	1,160.00	1,175.00
12/19/2025, 9:00:00 PM	1,175.00	1,175.00	1,160.00	1,175.00
12/20/2025, 9:00:00 PM	1,165.00	1,175.00	1,165.00	1,175.00
12/21/2025, 9:00:00 PM	1,160.00	1,165.00	1,135.00	1,145.00
12/22/2025, 9:00:00 PM	1,140.00	1,190.00	1,135.00	1,145.00
12/23/2025, 9:00:00 PM	1,145.00	1,170.00	1,130.00	1,145.00
12/24/2025, 9:00:00 PM	1,160.00	1,160.00	1,140.00	1,155.00
12/25/2025, 9:00:00 PM	1,135.00	1,155.00	1,135.00	1,145.00
12/26/2025, 9:00:00 PM	1,145.00	1,155.00	1,145.00	1,145.00
12/27/2025, 9:00:00 PM	1,155.00	1,155.00	1,155.00	1,155.00
12/28/2025, 9:00:00 PM	1,145.00	1,150.00	1,125.00	1,145.00
12/29/2025, 9:00:00 PM	1,130.00	1,150.00	1,125.00	1,130.00
1/4/2026, 9:00:00 PM	1,130.00	1,145.00	1,100.00	1,110.00
1/5/2026, 9:00:00 PM	1,105.00	1,140.00	1,105.00	1,135.00
1/7/2026, 9:00:00 PM	1,120.00	1,130.00	1,100.00	1,120.00
1/8/2026, 9:00:00 PM	1,105.00	1,125.00	1,105.00	1,120.00
1/11/2026, 9:00:00 PM	1,115.00	1,185.00	1,105.00	1,135.00
1/12/2026, 9:00:00 PM	1,155.00	1,230.00	1,120.00	1,170.00
1/13/2026, 9:00:00 PM	1,170.00	1,195.00	1,165.00	1,180.00
1/14/2026, 9:00:00 PM	1,175.00	1,200.00	1,150.00	1,180.00
1/15/2026, 9:00:00 PM	1,165.00	1,200.00	1,150.00	1,175.00
1/16/2026, 9:00:00 PM	1,175.00	1,185.00	1,175.00	1,175.00
1/17/2026, 9:00:00 PM	1,180.00	1,180.00	1,180.00	1,180.00
1/18/2026, 9:00:00 PM	1,180.00	1,190.00	1,145.00	1,175.00
1/19/2026, 9:00:00 PM	1,170.00	1,190.00	1,160.00	1,175.00
1/20/2026, 9:00:00 PM	1,165.00	1,180.00	1,135.00	1,180.00
1/21/2026, 9:00:00 PM	1,180.00	1,180.00	1,160.00	1,170.00
1/22/2026, 9:00:00 PM	1,160.00	1,195.00	1,150.00	1,150.00
1/23/2026, 9:00:00 PM	1,170.00	1,170.00	1,155.00	1,165.00
1/24/2026, 9:00:00 PM	1,165.00	1,170.00	1,165.00	1,165.00
1/25/2026, 9:00:00 PM	1,165.00	1,165.00	1,150.00	1,150.00
1/26/2026, 9:00:00 PM	1,165.00	1,175.00	1,150.00	1,175.00
1/27/2026, 9:00:00 PM	1,165.00	1,180.00	1,150.00	1,160.00
1/28/2026, 9:00:00 PM	1,150.00	1,165.00	1,150.00	1,165.00
1/29/2026, 9:00:00 PM	1,150.00	1,165.00	1,140.00	1,160.00
1/30/2026, 9:00:00 PM	1,140.00	1,160.00	1,140.00	1,160.00
1/31/2026, 9:00:00 PM	1,150.00	1,160.00	1,140.00	1,150.00
2/1/2026, 9:00:00 PM	1,150.00	1,155.00	1,140.00	1,150.00
2/2/2026, 9:00:00 PM	1,150.00	1,158.00	1,140.00	1,148.00
2/3/2026, 9:00:00 PM	1,146.00	1,150.00	1,138.00	1,148.00
2/4/2026, 9:00:00 PM	1,148.00	1,148.00	1,130.00	1,132.00
2/5/2026, 9:00:00 PM	1,130.00	1,142.00	1,130.00	1,134.00
2/6/2026, 9:00:00 PM	1,142.00	1,144.00	1,132.00	1,144.00
2/7/2026, 9:00:00 PM	1,146.00	1,156.00	1,134.00	1,156.00
2/8/2026, 9:00:00 PM	1,154.00	1,154.00	1,132.00	1,144.00
2/9/2026, 9:00:00 PM	1,144.00	1,170.00	1,144.00	1,154.00
2/10/2026, 9:00:00 PM	1,166.00	1,166.00	1,134.00	1,156.00
2/11/2026, 9:00:00 PM	1,150.00	1,158.00	1,130.00	1,136.00
2/12/2026, 9:00:00 PM	1,134.00	1,154.00	1,134.00	1,148.00
2/15/2026, 9:00:00 PM	1,136.00	1,154.00	1,136.00	1,144.00
2/16/2026, 9:00:00 PM	1,146.00	1,158.00	1,140.00	1,150.00
2/17/2026, 9:00:00 PM	1,150.00	1,158.00	1,150.00	1,152.00
2/18/2026, 9:00:00 PM	1,158.00	1,158.00	1,142.00	1,144.00
2/19/2026, 9:00:00 PM	1,154.00	1,164.00	1,140.00	1,140.00
2/20/2026, 9:00:00 PM	1,144.00	1,154.00	1,144.00	1,144.00
2/21/2026, 9:00:00 PM	1,144.00	1,150.00	1,144.00	1,150.00
2/22/2026, 9:00:00 PM	1,152.00	1,152.00	1,144.00	1,152.00
2/23/2026, 9:00:00 PM	1,152.00	1,160.00	1,152.00	1,160.00
2/24/2026, 9:00:00 PM	1,146.00	1,166.00	1,146.00	1,156.00
2/25/2026, 9:00:00 PM	1,148.00	1,154.00	1,148.00	1,150.00
2/26/2026, 9:00:00 PM	1,156.00	1,156.00	1,144.00	1,150.00
2/27/2026, 9:00:00 PM	1,150.00	1,182.00	1,146.00	1,180.00
2/28/2026, 9:00:00 PM	1,180.00	1,182.00	1,170.00	1,182.00
3/1/2026, 9:00:00 PM	1,186.00	1,234.00	1,178.00	1,224.00
3/2/2026, 9:00:00 PM	1,206.00	1,250.00	1,188.00	1,224.00
3/3/2026, 9:00:00 PM	1,218.00	1,228.00	1,160.00	1,178.00
3/4/2026, 9:00:00 PM	1,164.00	1,248.00	1,164.00	1,220.00
3/5/2026, 9:00:00 PM	1,204.00	1,260.00	1,204.00	1,218.00
3/8/2026, 9:00:00 PM	1,220.00	1,500.00	1,210.00	1,460.00
3/9/2026, 9:00:00 PM	1,468.00	1,634.00	1,388.00	1,574.00
3/10/2026, 9:00:00 PM	1,564.00	1,646.00	1,492.00	1,538.00
3/11/2026, 9:00:00 PM	1,540.00	1,670.00	1,536.00	1,670.00
3/12/2026, 9:00:00 PM	1,698.00	1,764.00	1,680.00	1,764.00
3/13/2026, 9:00:00 PM	1,776.00	1,816.00	1,770.00	1,816.00
3/14/2026, 9:00:00 PM	1,816.00	1,816.00	1,816.00	1,816.00
3/15/2026, 9:00:00 PM	1,900.00	1,936.00	1,886.00	1,936.00
3/16/2026, 9:00:00 PM	1,998.00	2,126.00	1,964.00	2,126.00
3/17/2026, 9:00:00 PM	2,336.00	2,336.00	2,210.00	2,336.00
3/18/2026, 9:00:00 PM	2,566.00	2,566.00	2,538.00	2,566.00
3/19/2026, 9:00:00 PM	2,800.00	2,818.00	2,002.00	2,174.00
3/22/2026, 9:00:00 PM	2,128.00	2,394.00	1,970.00	2,296.00
3/23/2026, 9:00:00 PM	2,292.00	2,292.00	1,876.00	1,876.00
3/24/2026, 9:00:00 PM	1,730.00	1,804.00	1,726.00	1,726.00
3/25/2026, 9:00:00 PM	1,690.00	1,896.00	1,566.00	1,896.00
3/26/2026, 9:00:00 PM	2,086.00	2,270.00	1,910.00	2,262.00
3/27/2026, 9:00:00 PM	2,280.00	2,318.00	2,200.00	2,318.00
3/28/2026, 9:00:00 PM	2,318.00	2,318.00	2,318.00	2,318.00
3/29/2026, 9:00:00 PM	2,498.00	2,498.00	2,096.00	2,216.00
3/30/2026, 9:00:00 PM	2,224.00	2,278.00	2,000.00	2,130.00
3/31/2026, 9:00:00 PM	2,096.00	2,128.00	1,904.00	1,934.00
4/1/2026, 9:00:00 PM	1,990.00	2,354.00	1,990.00	2,354.00
4/2/2026, 9:00:00 PM	2,358.00	2,448.00	2,150.00	2,170.00
4/3/2026, 9:00:00 PM	2,238.00	2,244.00	2,196.00	2,230.00
4/4/2026, 9:00:00 PM	2,230.00	2,250.00	2,230.00	2,250.00
4/5/2026, 9:00:00 PM	2,276.00	2,298.00	2,030.00	2,230.00
4/6/2026, 9:00:00 PM	2,250.00	2,286.00	2,138.00	2,178.00
4/7/2026, 9:00:00 PM	1,944.00	2,016.00	1,686.00	1,956.00
4/8/2026, 9:00:00 PM	1,956.00	2,150.00	1,906.00	1,998.00
4/9/2026, 9:00:00 PM	1,998.00	2,116.00	1,872.00	1,892.00
4/10/2026, 9:00:00 PM	1,892.00	1,946.00	1,892.00	1,940.00
4/11/2026, 9:00:00 PM	1,946.00	1,946.00	1,946.00	1,946.00
4/12/2026, 9:00:00 PM	2,138.00	2,300.00	2,050.00	2,102.00
4/13/2026, 9:00:00 PM	2,140.00	2,146.00	1,954.00	1,994.00
4/14/2026, 9:00:00 PM	2,000.00	2,100.00	1,946.00	1,972.00
4/15/2026, 9:00:00 PM	1,976.00	2,038.00	1,906.00	2,002.00
4/16/2026, 9:00:00 PM	2,000.00	2,018.00	1,804.00	1,892.00
4/17/2026, 9:00:00 PM	1,900.00	1,926.00	1,900.00	1,926.00
4/18/2026, 9:00:00 PM	1,926.00	1,926.00	1,926.00	1,926.00
4/19/2026, 9:00:00 PM	2,004.00	2,070.00	1,920.00	1,946.00
4/20/2026, 9:00:00 PM	1,948.00	2,030.00	1,858.00	1,986.00
4/21/2026, 9:00:00 PM	1,994.00	1,994.00	1,906.00	1,964.00
4/22/2026, 9:00:00 PM	1,964.00	1,990.00	1,920.00	1,938.00
4/23/2026, 9:00:00 PM	1,942.00	1,954.00	1,872.00	1,898.00
4/24/2026, 9:00:00 PM	1,910.00	1,924.00	1,894.00	1,914.00
4/25/2026, 9:00:00 PM	1,914.00	1,944.00	1,888.00	1,894.00
4/26/2026, 9:00:00 PM	1,894.00	1,922.00	1,832.00	1,832.00
4/27/2026, 9:00:00 PM	1,846.00	1,970.00	1,722.00	1,808.00
4/28/2026, 9:00:00 PM	1,806.00	1,806.00	1,624.00	1,768.00
4/29/2026, 9:00:00 PM	1,788.00	1,788.00	1,520.00	1,594.00
4/30/2026, 9:00:00 PM	1,584.00	1,618.00	1,528.00	1,546.00
5/1/2026, 9:00:00 PM	1,540.00	1,542.00	1,526.00	1,530.00
5/2/2026, 9:00:00 PM	1,526.00	1,568.00	1,526.00	1,566.00
5/3/2026, 9:00:00 PM	1,568.00	1,670.00	1,470.00	1,670.00
5/4/2026, 9:00:00 PM	1,700.00	1,726.00	1,530.00	1,552.00
5/5/2026, 9:00:00 PM	1,562.00	1,564.00	1,404.00	1,458.00
5/6/2026, 9:00:00 PM	1,438.00	1,500.00	1,406.00	1,458.00
5/7/2026, 9:00:00 PM	1,456.00	1,470.00	1,350.00	1,372.00
5/10/2026, 9:00:00 PM	1,394.00	1,590.00	1,364.00	1,494.00
5/11/2026, 9:00:00 PM	1,510.00	1,528.00	1,448.00	1,464.00
5/12/2026, 9:00:00 PM	1,468.00	1,668.00	1,468.00	1,644.00
5/13/2026, 9:00:00 PM	1,642.00	1,642.00	1,504.00	1,538.00
5/14/2026, 9:00:00 PM	1,534.00	1,572.00	1,512.00	1,528.00
5/15/2026, 9:00:00 PM	1,546.00	1,560.00	1,526.00	1,534.00
5/16/2026, 9:00:00 PM	1,538.00	1,544.00	1,524.00	1,530.00
5/17/2026, 9:00:00 PM	1,544.00	1,548.00	1,480.00	1,500.00
5/18/2026, 9:00:00 PM	1,508.00	1,508.00	1,408.00	1,432.00
5/19/2026, 9:00:00 PM	1,438.00	1,442.00	1,380.00	1,386.00
5/20/2026, 9:00:00 PM	1,382.00	1,522.00	1,336.00	1,416.00
5/21/2026, 9:00:00 PM	1,400.00	1,400.00	1,340.00	1,380.00
5/22/2026, 9:00:00 PM	1,366.00	1,388.00	1,364.00	1,370.00
5/23/2026, 9:00:00 PM	1,350.00	1,374.00	1,342.00	1,350.00
5/24/2026, 9:00:00 PM	1,350.00	1,350.00	1,264.00	1,282.00
5/25/2026, 9:00:00 PM	1,284.00	1,390.00	1,248.00	1,266.00
5/26/2026, 9:00:00 PM	1,288.00	1,288.00	1,190.00	1,240.00
5/27/2026, 9:00:00 PM	1,248.00	1,310.00	1,192.00	1,212.00
5/28/2026, 9:00:00 PM	1,218.00	1,226.00	1,152.00	1,200.00
5/29/2026, 9:00:00 PM	1,210.00	1,232.00	1,206.00	1,228.00
5/30/2026, 9:00:00 PM	1,228.00	1,236.00	1,218.00	1,236.00
5/31/2026, 9:00:00 PM	1,248.00	1,380.00	1,228.00	1,340.00
6/1/2026, 9:00:00 PM	1,340.00	1,356.00	1,250.00	1,296.00
6/2/2026, 9:00:00 PM	1,272.00	1,328.00	1,256.00	1,282.00
6/3/2026, 9:00:00 PM	1,292.00	1,300.00	1,262.00	1,270.00
6/4/2026, 9:00:00 PM	1,272.00	1,278.00	1,244.00	1,266.00
6/5/2026, 9:00:00 PM	1,274.00	1,274.00	1,258.00	1,260.00
6/6/2026, 9:00:00 PM	1,272.00	1,284.00	1,260.00	1,282.00
6/7/2026, 9:00:00 PM	1,290.00	1,350.00	1,262.00	1,276.00
6/8/2026, 9:00:00 PM	1,266.00	1,294.00	1,178.00	1,266.00
6/9/2026, 9:00:00 PM	1,278.00	1,300.00	1,202.00	1,222.00
6/10/2026, 9:00:00 PM	1,234.00	1,292.00	1,180.00	1,210.00
6/11/2026, 9:00:00 PM	1,200.00	1,210.00	1,170.00	1,194.00
6/12/2026, 9:00:00 PM	1,188.00	1,190.00	1,174.00	1,186.00
6/13/2026, 9:00:00 PM	1,186.00	1,198.00	1,184.00	1,194.00
6/14/2026, 9:00:00 PM	1,180.00	1,422.00	1,162.00	1,242.00
6/15/2026, 9:00:00 PM	1,268.00	1,268.00	1,140.00	1,148.00
6/16/2026, 9:00:00 PM	1,150.00	1,170.00	1,132.00	1,136.00
6/17/2026, 9:00:00 PM	1,138.00	1,160.00	1,084.00	1,104.00
6/18/2026, 9:00:00 PM	1,124.00	1,216.00	1,070.00	1,108.00
6/21/2026, 9:00:00 PM	1,118.00	1,124.00	940.00	958.00
6/22/2026, 9:00:00 PM	948.00	958.00	858.00	916.00
6/23/2026, 9:00:00 PM	906.00	944.00	878.00	908.00
6/24/2026, 9:00:00 PM	904.00	950.00	840.00	888.00
6/25/2026, 9:00:00 PM	888.00	888.00	754.00	812.00
6/26/2026, 9:00:00 PM	812.00	842.00	812.00	842.00
6/27/2026, 9:00:00 PM	842.00	842.00	822.00	842.00
6/28/2026, 9:00:00 PM	880.00	1,026.00	822.00	1,026.00
6/29/2026, 9:00:00 PM	1,050.00	1,128.00	964.00	1,002.00
6/30/2026, 9:00:00 PM	1,028.00	1,086.00	980.00	992.00
7/1/2026, 9:00:00 PM	912.00	1,080.00	912.00	952.00
7/2/2026, 9:00:00 PM	970.00	978.00	906.00	930.00
7/3/2026, 9:00:00 PM	932.00	934.00	902.00	930.00
7/4/2026, 9:00:00 PM	926.00	948.00	912.00	946.00
7/5/2026, 9:00:00 PM	912.00	950.00	880.00	890.00
7/6/2026, 9:00:00 PM	892.00	974.00	856.00	960.00
7/7/2026, 9:00:00 PM	962.00	1,126.00	934.00	1,100.00
7/8/2026, 9:00:00 PM	1,100.00	1,206.00	1,034.00	1,060.00
7/9/2026, 9:00:00 PM	1,060.00	1,068.00	970.00	1,020.00
7/10/2026, 9:00:00 PM	1,028.00	1,028.00	1,004.00	1,004.00
7/11/2026, 9:00:00 PM	1,038.00	1,050.00	1,028.00	1,050.00
7/12/2026, 9:00:00 PM	1,076.00	1,230.00	1,072.00	1,208.00
7/13/2026, 9:00:00 PM	1,202.00	1,450.00	1,200.00	1,388.00
7/14/2026, 9:00:00 PM	1,340.00	1,412.00	1,180.00	1,264.00
7/15/2026, 9:00:00 PM	1,252.00	1,254.00	1,132.00	1,162.00
7/16/2026, 9:00:00 PM	1,158.00	1,246.00	1,120.00	1,240.00
7/17/2026, 9:00:00 PM	1,240.00	1,266.00	1,230.00	1,266.00
7/18/2026, 9:00:00 PM	1,266.00	1,266.00	1,266.00	1,266.00
7/19/2026, 9:00:00 PM	1,280.00	1,328.00	1,194.00	1,276.00
7/20/2026, 9:00:00 PM	1,276.00	1,276.00	1,190.00	1,254.00
7/21/2026, 9:00:00 PM	1,254.00	1,292.00	1,210.00	1,292.00
7/22/2026, 9:00:00 PM	1,300.00	1,388.00	1,268.00	1,356.00
7/23/2026, 9:00:00 PM	1,354.00	1,392.00	1,224.00	1,316.00
7/24/2026, 9:00:00 PM	1,316.00	1,318.00	1,284.00	1,296.00
7/25/2026, 9:00:00 PM	1,290.00	1,296.00	1,278.00	1,278.00
7/26/2026, 9:00:00 PM	1,270.00	1,270.00	1,198.00	1,222.00
7/27/2026, 9:00:00 PM	1,222.00	1,278.00	1,200.00	1,234.00
7/28/2026, 9:00:00 PM	1,232.00	1,340.00	1,230.00	1,312.00
7/29/2026, 9:00:00 PM	1,310.00	1,324.00	1,266.00	1,276.00
7/30/2026, 9:00:00 PM	1,264.00	1,326.00	1,254.00	1,294.00
8/2/2026, 9:00:00 PM	1,234.00	1,278.00	1,220.00	1,254.00
8/3/2026, 9:00:00 PM	1,254.00	1,316.00	1,244.00	1,302.00
8/4/2026, 9:00:00 PM	1,300.00	1,316.00	1,258.00	1,282.00
8/5/2026, 9:00:00 PM	1,288.00	1,296.00	1,252.00	1,280.00
8/6/2026, 9:00:00 PM	1,278.00	1,292.00	1,230.00	1,230.00
8/7/2026, 9:00:00 PM	1,248.00	1,252.00	1,226.00	1,238.00
8/8/2026, 9:00:00 PM	1,238.00	1,266.00	1,236.00	1,266.00
8/9/2026, 9:00:00 PM	1,270.00	1,288.00	1,250.00	1,276.00
8/10/2026, 9:00:00 PM	1,278.00	1,288.00	1,266.00	1,282.00
8/11/2026, 9:00:00 PM	1,280.00	1,282.00	1,258.00	1,266.00
8/12/2026, 9:00:00 PM	1,274.00	1,276.00	1,160.00	1,188.00
8/13/2026, 9:00:00 PM	1,188.00	1,232.00	1,098.00	1,132.00
8/16/2026, 9:00:00 PM	1,118.00	1,118.00	1,062.00	1,112.00
8/17/2026, 9:00:00 PM	1,118.00	1,168.00	1,090.00	1,146.00
8/18/2026, 9:00:00 PM	1,148.00	1,170.00	1,116.00	1,134.00
8/19/2026, 9:00:00 PM	1,146.00	1,170.00	1,086.00	1,168.00
8/20/2026, 9:00:00 PM	1,150.00	1,152.00	1,128.00	1,152.00
8/21/2026, 9:00:00 PM	1,142.00	1,152.00	1,122.00	1,126.00
8/22/2026, 9:00:00 PM	1,126.00	1,126.00	1,124.00	1,124.00
8/23/2026, 9:00:00 PM	1,126.00	1,154.00	1,112.00	1,124.00
8/24/2026, 9:00:00 PM	1,128.00	1,142.00	1,128.00	1,134.00
8/25/2026, 9:00:00 PM	1,150.00	1,154.00	1,084.00	1,084.00
8/26/2026, 9:00:00 PM	1,096.00	1,132.00	1,034.00	1,132.00
8/27/2026, 9:00:00 PM	1,122.00	1,130.00	1,070.00	1,090.00
8/28/2026, 9:00:00 PM	1,090.00	1,102.00	1,090.00	1,100.00
8/29/2026, 9:00:00 PM	1,090.00	1,102.00	1,058.00	1,090.00
8/30/2026, 9:00:00 PM	1,088.00	1,190.00	1,084.00	1,148.00
8/31/2026, 9:00:00 PM	1,132.00	1,250.00	1,122.00	1,250.00
9/1/2026, 9:00:00 PM	1,244.00	1,290.00	1,162.00	1,206.00
9/2/2026, 9:00:00 PM	1,190.00	1,230.00	1,160.00	1,178.00
9/3/2026, 9:00:00 PM	1,166.00	1,266.00	1,150.00	1,184.00
9/4/2026, 9:00:00 PM	1,200.00	1,214.00	1,180.00	1,206.00
9/5/2026, 9:00:00 PM	1,214.00	1,222.00	1,214.00	1,222.00
9/6/2026, 9:00:00 PM	1,230.00	1,238.00	1,182.00	1,198.00
9/7/2026, 9:00:00 PM	1,206.00	1,264.00	1,164.00	1,226.00
9/8/2026, 9:00:00 PM	1,218.00	1,260.00	1,180.00	1,246.00
9/9/2026, 9:00:00 PM	1,250.00	1,264.00	1,190.00	1,252.00
9/10/2026, 9:00:00 PM	1,252.00	1,252.00	1,202.00	1,228.00
9/13/2026, 9:00:00 PM	1,230.00	1,268.00	1,206.00	1,252.00
9/14/2026, 9:00:00 PM	1,268.00	1,268.00	1,228.00	1,252.00
9/15/2026, 9:00:00 PM	1,250.00	1,260.00	1,182.00	1,206.00
9/16/2026, 9:00:00 PM	1,206.00	1,208.00	1,122.00	1,166.00
9/17/2026, 9:00:00 PM	1,166.00	1,178.00	1,140.00	1,164.00
9/18/2026, 9:00:00 PM	1,164.00	1,164.00	1,130.00	1,160.00
9/19/2026, 9:00:00 PM	1,160.00	1,172.00	1,152.00	1,172.00
9/20/2026, 9:00:00 PM	1,168.00	1,190.00	1,140.00	1,152.00
9/21/2026, 9:00:00 PM	1,154.00	1,172.00	1,108.00	1,158.00
9/22/2026, 9:00:00 PM	1,156.00	1,244.00	1,150.00	1,206.00
9/23/2026, 9:00:00 PM	1,190.00	1,196.00	1,138.00	1,166.00
9/24/2026, 9:00:00 PM	1,170.00	1,176.00	1,146.00	1,160.00
9/25/2026, 9:00:00 PM	1,168.00	1,178.00	1,160.00	1,162.00
9/26/2026, 9:00:00 PM	1,168.00	1,174.00	1,162.00	1,174.00
9/27/2026, 9:00:00 PM	1,164.00	1,186.00	1,144.00	1,146.00
9/28/2026, 9:00:00 PM	1,148.00	1,190.00	1,146.00	1,186.00
9/29/2026, 9:00:00 PM	1,180.00	1,226.00	1,164.00	1,186.00
9/30/2026, 9:00:00 PM	1,182.00	1,200.00	1,166.00	1,166.00
10/1/2026, 9:00:00 PM	1,168.00	1,182.00	1,150.00	1,162.00
10/2/2026, 9:00:00 PM	1,156.00	1,174.00	1,156.00	1,172.00
10/3/2026, 9:00:00 PM	1,162.00	1,172.00	1,160.00	1,172.00
10/4/2026, 9:00:00 PM	1,164.00	1,216.00	1,150.00	1,216.00
10/5/2026, 9:00:00 PM	1,174.00	1,230.00	1,156.00	1,180.00
10/6/2026, 9:00:00 PM	1,180.00	1,202.00	1,166.00	1,180.00
10/7/2026, 9:00:00 PM	1,190.00	1,216.00	1,156.00	1,158.00
10/8/2026, 9:00:00 PM	1,170.00	1,260.00	1,148.00	1,258.00
10/9/2026, 9:00:00 PM	1,258.00	1,270.00	1,222.00	1,236.00
10/10/2026, 9:00:00 PM	1,236.00	1,248.00	1,222.00	1,228.00
10/11/2026, 9:00:00 PM	1,222.00	1,230.00	1,188.00	1,204.00
10/12/2026, 9:00:00 PM	1,188.00	1,224.00	1,180.00	1,198.00
10/13/2026, 9:00:00 PM	1,196.00	1,224.00	1,174.00	1,214.00
10/14/2026, 9:00:00 PM	1,208.00	1,226.00	1,176.00	1,190.00
10/15/2026, 9:00:00 PM	1,192.00	1,208.00	1,190.00	1,204.00

Show data

VJGZP · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: —.

Open

1,192.00

High

1,208.00

Low

1,190.00

Volume (₽)

241.62K

EBITDA margin

—

Lot

ISIN

RU0007964789

Prev. close

1,190.00

Volume (shares)

201

Market microstructure

Loading data…

About the company

ННК-Варьеганнефтегаз ПАО ап (VJGZP) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0007964789.

ННК-Варьеганнефтегаз ПАО ап

Key stats

Market microstructure

About the company

News on this security