ОМЗ (Объединенные машиностроительные заводы)
OMZZP
11240 ₽ -0.35% ↓История котировок OMZZP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 11180 | 11240 | 11240 | 11100 | -0.35% | 3 | 3 | 33,520 |
| 2026-04-16 | 11300 | 11280 | 11300 | 11280 | -0.35% | 3 | 6 | 67,780 |
| 2026-04-15 | 11420 | 11320 | 11680 | 11120 | +0.89% | 22 | 27 | 305,000 |
| 2026-04-14 | 11960 | 11220 | 12000 | 11060 | -1.58% | 15 | 26 | 294,120 |
| 2026-04-13 | 11400 | 11400 | 11400 | 11220 | +1.42% | 4 | 22 | 250,460 |
| 2026-04-10 | 11480 | 11240 | 11480 | 11240 | -2.09% | 6 | 53 | 600,640 |
| 2026-04-09 | 11660 | 11480 | 11660 | 11480 | -2.21% | 7 | 65 | 752,980 |
| 2026-04-08 | 11740 | 11740 | 11740 | 11740 | -1.34% | 3 | 4 | 46,960 |
| 2026-04-07 | 11760 | 11900 | 11900 | 11740 | +0.68% | 11 | 11 | 129,940 |
| 2026-04-06 | 11600 | 11820 | 11820 | 11540 | +1.90% | 5 | 15 | 173,700 |
| 2026-04-03 | 11320 | 11600 | 11600 | 11320 | +2.29% | 11 | 42 | 485,680 |
| 2026-04-02 | 11420 | 11340 | 11420 | 11340 | -1.90% | 4 | 23 | 262,480 |
| 2026-04-01 | 11180 | 11560 | 11560 | 11180 | +2.85% | 2 | 3 | 33,920 |
| 2026-03-31 | 11380 | 11240 | 11380 | 11220 | -1.06% | 8 | 19 | 213,640 |
| 2026-03-30 | 11080 | 11360 | 11520 | 11080 | +2.34% | 7 | 12 | 134,540 |
| 2026-03-27 | 11460 | 11100 | 11580 | 11080 | -1.94% | 16 | 23 | 261,900 |
| 2026-03-26 | 11140 | 11320 | 11400 | 11100 | -0.18% | 7 | 67 | 759,880 |
| 2026-03-25 | 11360 | 11340 | 11360 | 11100 | -0.18% | 20 | 27 | 302,160 |
| 2026-03-24 | 11660 | 11360 | 11720 | 11160 | -1.22% | 35 | 134 | 1,537,580 |
| 2026-03-23 | 11400 | 11500 | 11680 | 11400 | +1.41% | 22 | 45 | 518,060 |
| 2026-03-20 | 11500 | 11340 | 11500 | 11200 | 0.00% | 8 | 8 | 90,500 |
| 2026-03-19 | 11300 | 11340 | 11380 | 11300 | -0.35% | 3 | 3 | 34,020 |
| 2026-03-18 | 11420 | 11380 | 11520 | 11380 | -0.18% | 11 | 15 | 171,220 |
| 2026-03-17 | 11460 | 11400 | 11460 | 11400 | -0.52% | 2 | 2 | 22,860 |
| 2026-03-16 | 11400 | 11460 | 11460 | 11320 | +0.70% | 8 | 9 | 102,660 |
| 2026-03-13 | 11400 | 11380 | 11400 | 11380 | 0.00% | 4 | 4 | 45,540 |
| 2026-03-12 | 11520 | 11380 | 11540 | 11380 | -0.87% | 4 | 8 | 91,800 |
| 2026-03-11 | 11580 | 11480 | 11580 | 11320 | -0.17% | 4 | 4 | 45,720 |
| 2026-03-10 | 11500 | 11500 | 11500 | 11500 | +0.17% | 2 | 3 | 34,500 |
| 2026-03-09 | 11560 | 11480 | 11580 | 11460 | +1.59% | 7 | 7 | 80,740 |
| 2026-03-06 | 11520 | 11300 | 11520 | 11300 | -1.91% | 4 | 5 | 56,860 |
| 2026-03-05 | 11540 | 11520 | 11540 | 11520 | +0.88% | 2 | 6 | 69,220 |
| 2026-03-04 | 11620 | 11420 | 11620 | 11280 | +1.24% | 5 | 17 | 193,580 |
| 2026-03-03 | 11140 | 11280 | 11340 | 11140 | -0.18% | 9 | 9 | 101,600 |
| 2026-03-02 | 11760 | 11300 | 11780 | 11060 | -4.24% | 39 | 58 | 668,220 |
| 2026-02-27 | 11820 | 11800 | 11820 | 11800 | -0.67% | 5 | 10 | 118,020 |
| 2026-02-26 | 11700 | 11880 | 11900 | 11700 | 0.00% | 16 | 16 | 188,740 |
| 2026-02-25 | 11720 | 11880 | 11880 | 11700 | +0.85% | 9 | 9 | 106,120 |
| 2026-02-24 | 11700 | 11780 | 11920 | 11640 | -0.67% | 17 | 26 | 304,440 |
| 2026-02-20 | 12060 | 11860 | 12060 | 11680 | -0.34% | 14 | 42 | 497,880 |
| 2026-02-19 | 11900 | 11900 | 11900 | 11900 | 0.00% | 1 | 1 | 11,900 |
| 2026-02-18 | 12060 | 11900 | 12060 | 11900 | -0.83% | 5 | 23 | 277,000 |
| 2026-02-17 | 11960 | 12000 | 12100 | 11960 | -0.33% | 4 | 5 | 60,080 |
| 2026-02-16 | 12060 | 12040 | 12060 | 12040 | -0.17% | 8 | 14 | 168,680 |
| 2026-02-13 | 11900 | 12060 | 12060 | 11800 | +1.34% | 19 | 25 | 299,160 |
| 2026-02-12 | 11920 | 11900 | 11920 | 11900 | -0.17% | 7 | 21 | 249,960 |
| 2026-02-10 | 11900 | 11920 | 12040 | 11900 | -0.17% | 5 | 6 | 71,760 |
| 2026-02-09 | 11920 | 11940 | 12140 | 11920 | -1.16% | 13 | 20 | 240,060 |
| 2026-02-06 | 11940 | 12080 | 12080 | 11940 | +1.34% | 4 | 4 | 47,900 |
| 2026-02-05 | 12020 | 11920 | 12060 | 11920 | 0.00% | 7 | 9 | 107,760 |
| 2026-02-04 | 12100 | 11920 | 12100 | 11920 | -0.50% | 15 | 15 | 179,680 |
| 2026-02-03 | 12000 | 11980 | 12080 | 11980 | -0.17% | 4 | 4 | 48,040 |
| 2026-02-02 | 12040 | 12000 | 12200 | 11940 | -0.33% | 23 | 29 | 350,160 |
| 2026-01-30 | 11960 | 12040 | 12120 | 11860 | +0.67% | 22 | 40 | 476,860 |
| 2026-01-29 | 12040 | 11960 | 12200 | 11940 | -1.81% | 38 | 56 | 676,320 |
| 2026-01-28 | 12000 | 12180 | 12180 | 12000 | +2.01% | 9 | 9 | 108,940 |
| 2026-01-27 | 11940 | 11940 | 12160 | 11920 | +0.17% | 17 | 40 | 479,640 |
| 2026-01-26 | 12040 | 11920 | 12200 | 11920 | -2.45% | 45 | 118 | 1,422,960 |
| 2026-01-23 | 12260 | 12220 | 12260 | 11900 | +0.33% | 26 | 53 | 637,660 |
| 2026-01-22 | 12080 | 12180 | 12180 | 11920 | +1.00% | 21 | 41 | 493,340 |
| 2026-01-21 | 12340 | 12060 | 12400 | 12000 | -2.74% | 72 | 91 | 1,114,240 |
| 2026-01-20 | 13380 | 12400 | 13680 | 11080 | -8.01% | 428 | 909 | 11,094,940 |
| 2026-01-19 | 11980 | 13480 | 13740 | 11980 | +12.52% | 343 | 825 | 10,556,380 |
| 2026-01-16 | 11720 | 11980 | 11980 | 11720 | +1.53% | 24 | 42 | 499,580 |
| 2026-01-15 | 11820 | 11800 | 11820 | 11700 | +1.03% | 5 | 6 | 70,720 |
| 2026-01-14 | 11660 | 11680 | 11680 | 11660 | +0.34% | 3 | 3 | 35,020 |
| 2026-01-13 | 11580 | 11640 | 11640 | 11560 | -1.36% | 7 | 9 | 104,560 |
| 2026-01-12 | 11680 | 11800 | 11800 | 11460 | +1.03% | 12 | 16 | 186,100 |
| 2026-01-09 | 11580 | 11680 | 11680 | 11580 | +0.86% | 4 | 4 | 46,520 |
| 2026-01-08 | 11600 | 11580 | 12080 | 11260 | -1.36% | 48 | 78 | 905,800 |
| 2026-01-06 | 12060 | 11740 | 12240 | 11400 | -2.98% | 46 | 78 | 911,900 |
| 2026-01-05 | 11840 | 12100 | 12180 | 11340 | 0.00% | 28 | 57 | 675,000 |