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) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 580 | 615 | 615 | 580 | +0.82% | 3 | 4 | 2,415 |
| 2014-12-29 | 610 | 610 | 610 | 610 | -10.29% | 2 | 2 | 1,220 |
| 2014-12-26 | 665 | 680 | 680 | 660 | +3.82% | 3 | 3 | 2,005 |
| 2014-12-24 | 555 | 655 | 655 | 555 | +2.34% | 10 | 14 | 8,620 |
| 2014-12-23 | 535 | 640 | 640 | 535 | +16.36% | 2 | 2 | 1,175 |
| 2014-12-22 | 555 | 550 | 555 | 540 | -8.33% | 4 | 5 | 2,730 |
| 2014-12-18 | 575 | 600 | 600 | 575 | -5.51% | 3 | 3 | 1,775 |
| 2014-12-17 | 590 | 635 | 635 | 590 | +19.81% | 7 | 10 | 6,095 |
| 2014-12-16 | 625 | 530 | 625 | 520 | -19.08% | 23 | 24 | 13,645 |
| 2014-12-15 | 635 | 655 | 655 | 630 | -2.24% | 6 | 7 | 4,490 |
| 2014-12-12 | 685 | 670 | 685 | 605 | -4.96% | 19 | 82 | 51,715 |
| 2014-12-11 | 705 | 705 | 705 | 705 | +1.44% | 1 | 1 | 705 |
| 2014-12-10 | 695 | 695 | 695 | 695 | +2.96% | 1 | 1 | 695 |
| 2014-12-09 | 675 | 675 | 675 | 670 | 0.00% | 4 | 6 | 4,030 |
| 2014-12-08 | 690 | 675 | 690 | 675 | -4.93% | 6 | 6 | 4,080 |
| 2014-12-05 | 705 | 710 | 710 | 705 | +1.43% | 2 | 4 | 2,835 |
| 2014-12-04 | 690 | 700 | 700 | 665 | -0.71% | 6 | 6 | 4,125 |
| 2014-12-02 | 675 | 705 | 705 | 675 | +1.44% | 4 | 6 | 4,180 |
| 2014-12-01 | 710 | 695 | 710 | 675 | -0.71% | 7 | 7 | 4,835 |
| 2014-11-28 | 695 | 700 | 705 | 695 | -2.10% | 8 | 8 | 5,595 |
| 2014-11-27 | 690 | 715 | 715 | 690 | +2.14% | 2 | 2 | 1,405 |
| 2014-11-26 | 700 | 700 | 725 | 700 | 0.00% | 9 | 29 | 20,400 |
| 2014-11-25 | 695 | 700 | 770 | 670 | -2.10% | 15 | 17 | 12,115 |
| 2014-11-24 | 710 | 715 | 715 | 710 | +2.14% | 3 | 3 | 2,135 |
| 2014-11-21 | 700 | 700 | 710 | 700 | +0.72% | 3 | 3 | 2,110 |
| 2014-11-19 | 715 | 695 | 715 | 695 | -3.47% | 6 | 6 | 4,220 |
| 2014-11-18 | 715 | 720 | 720 | 715 | +0.70% | 2 | 2 | 1,435 |
| 2014-11-17 | 715 | 715 | 715 | 715 | +2.88% | 1 | 1 | 715 |
| 2014-11-13 | 695 | 695 | 695 | 695 | -0.71% | 1 | 1 | 695 |
| 2014-11-12 | 745 | 700 | 745 | 700 | 0.00% | 11 | 11 | 7,870 |
| 2014-11-11 | 700 | 700 | 700 | 700 | +1.45% | 2 | 2 | 1,400 |
| 2014-11-10 | 695 | 690 | 695 | 690 | -1.43% | 4 | 6 | 4,165 |
| 2014-11-07 | 700 | 700 | 700 | 700 | 0.00% | 4 | 8 | 5,600 |
| 2014-11-06 | 720 | 700 | 720 | 700 | -2.78% | 10 | 10 | 7,085 |
| 2014-11-05 | 715 | 720 | 720 | 715 | 0.00% | 2 | 4 | 2,875 |
| 2014-11-03 | 710 | 720 | 720 | 710 | -1.37% | 3 | 3 | 2,140 |
| 2014-10-31 | 750 | 730 | 750 | 700 | -2.01% | 35 | 53 | 37,595 |
| 2014-10-30 | 780 | 745 | 800 | 705 | -3.25% | 36 | 109 | 79,025 |
| 2014-10-29 | 770 | 770 | 820 | 750 | +6.21% | 27 | 121 | 96,445 |
| 2014-10-28 | 745 | 725 | 760 | 715 | -2.68% | 20 | 26 | 19,005 |
| 2014-10-24 | 710 | 745 | 745 | 690 | -6.88% | 9 | 9 | 6,430 |
| 2014-10-22 | 800 | 800 | 800 | 800 | 0.00% | 2 | 2 | 1,600 |
| 2014-10-21 | 800 | 800 | 805 | 795 | +2.56% | 6 | 6 | 4,795 |
| 2014-10-20 | 750 | 780 | 790 | 695 | +1.30% | 10 | 10 | 7,545 |
| 2014-10-17 | 750 | 770 | 970 | 750 | +4.05% | 26 | 80 | 65,235 |
| 2014-10-16 | 745 | 740 | 745 | 695 | -6.92% | 8 | 9 | 6,480 |
| 2014-10-15 | 795 | 795 | 795 | 795 | 0.00% | 1 | 1 | 795 |
| 2014-10-14 | 795 | 795 | 795 | 795 | +7.43% | 1 | 1 | 795 |
| 2014-10-13 | 795 | 740 | 795 | 740 | +0.68% | 6 | 39 | 28,975 |
| 2014-10-10 | 735 | 735 | 735 | 735 | -7.55% | 1 | 1 | 735 |
| 2014-10-07 | 900 | 795 | 900 | 785 | +6.71% | 5 | 6 | 4,845 |
| 2014-10-02 | 755 | 745 | 755 | 745 | -1.97% | 2 | 2 | 1,500 |
| 2014-10-01 | 720 | 760 | 890 | 720 | -1.29% | 14 | 14 | 11,120 |
| 2014-09-30 | 730.1 | 769.9 | 796 | 730.1 | -0.77% | 3 | 3 | 2,296 |
| 2014-09-29 | 715 | 775.9 | 775.9 | 701 | +0.31% | 9 | 9 | 6,574 |
| 2014-09-26 | 715 | 773.5 | 782.9 | 715 | +8.94% | 9 | 9 | 6,707 |
| 2014-09-25 | 725 | 710 | 725 | 710 | -3.40% | 4 | 4 | 2,861 |
| 2014-09-24 | 730 | 735 | 735 | 715 | -0.68% | 4 | 4 | 2,896 |
| 2014-09-23 | 700.5 | 740 | 740 | 700.5 | -2.05% | 4 | 4 | 2,909 |
| 2014-09-19 | 750 | 755.5 | 755.5 | 704 | +0.75% | 7 | 7 | 5,150 |
| 2014-09-17 | 675.6 | 749.9 | 755.4 | 675.6 | -0.68% | 11 | 13 | 9,432 |
| 2014-09-16 | 795.9 | 755 | 795.9 | 755 | -5.26% | 2 | 2 | 1,551 |
| 2014-09-11 | 710 | 796.9 | 796.9 | 710 | +11.50% | 3 | 20 | 14,287 |
| 2014-09-09 | 705.7 | 714.7 | 714.7 | 705.7 | +5.77% | 3 | 4 | 2,832 |
| 2014-09-04 | 675.7 | 675.7 | 675.7 | 675.7 | -5.35% | 1 | 1 | 676 |
| 2014-09-03 | 714.9 | 713.9 | 714.9 | 676.3 | -2.47% | 15 | 21 | 14,457 |
| 2014-09-01 | 704.9 | 732 | 732 | 704.9 | -0.34% | 2 | 5 | 3,579 |
| 2014-08-28 | 699.9 | 734.5 | 734.5 | 699.9 | -2.07% | 5 | 5 | 3,569 |
| 2014-08-19 | 750 | 750 | 750 | 750 | 0.00% | 2 | 2 | 1,500 |
| 2014-08-18 | 749.9 | 750 | 750 | 749.9 | -2.47% | 2 | 3 | 2,250 |
| 2014-08-13 | 740 | 769 | 769 | 740 | +4.26% | 5 | 5 | 3,778 |
| 2014-08-12 | 700 | 737.6 | 737.6 | 700 | -1.65% | 6 | 6 | 4,238 |
| 2014-08-08 | 750 | 750 | 750 | 750 | +4.17% | 1 | 1 | 750 |
| 2014-08-06 | 767.3 | 720 | 767.3 | 675 | +6.92% | 3 | 3 | 2,162 |
| 2014-08-05 | 673.4 | 673.4 | 673.4 | 673.4 | -10.80% | 2 | 2 | 1,347 |
| 2014-08-04 | 754.9 | 754.9 | 754.9 | 754.9 | +3.41% | 1 | 1 | 755 |
| 2014-08-01 | 657.1 | 730 | 730 | 657.1 | +7.35% | 2 | 2 | 1,387 |
| 2014-07-30 | 705.1 | 680 | 705.1 | 640.2 | -9.33% | 9 | 16 | 10,883 |
| 2014-07-25 | 750 | 750 | 750 | 750 | -8.97% | 5 | 6 | 4,500 |
| 2014-07-22 | 711.3 | 823.9 | 845 | 711.3 | +16.70% | 3 | 3 | 2,380 |
| 2014-07-16 | 706 | 706 | 706 | 706 | -12.57% | 1 | 1 | 706 |
| 2014-07-15 | 777 | 807.5 | 807.8 | 735.9 | -6.53% | 9 | 9 | 7,074 |
| 2014-07-14 | 865 | 863.9 | 865 | 863.9 | -0.01% | 2 | 2 | 1,729 |
| 2014-07-09 | 864 | 864 | 864 | 864 | +2.86% | 1 | 1 | 864 |
| 2014-07-04 | 765.9 | 840 | 840 | 765.9 | +10.53% | 9 | 17 | 13,831 |
| 2014-07-02 | 751.9 | 760 | 760 | 751.9 | +2.70% | 5 | 9 | 6,800 |
| 2014-07-01 | 702.9 | 740 | 744 | 630 | +2.65% | 14 | 28 | 19,448 |
| 2014-06-27 | 720.9 | 720.9 | 720.9 | 720.9 | -9.53% | 1 | 1 | 721 |
| 2014-06-26 | 701.2 | 796.8 | 796.8 | 701.2 | +0.86% | 3 | 6 | 4,590 |
| 2014-06-23 | 795 | 790 | 795 | 790 | -7.27% | 2 | 2 | 1,585 |
| 2014-06-20 | 851.9 | 851.9 | 851.9 | 851.9 | +11.93% | 1 | 3 | 2,556 |
| 2014-06-19 | 761.1 | 761.1 | 761.1 | 761.1 | -7.96% | 1 | 1 | 761 |
| 2014-06-17 | 826.9 | 826.9 | 826.9 | 826.9 | +0.84% | 1 | 1 | 827 |
| 2014-06-11 | 820 | 820 | 820 | 820 | -3.73% | 1 | 1 | 820 |
| 2014-06-10 | 851.8 | 851.8 | 851.8 | 851.8 | +6.47% | 1 | 1 | 852 |
| 2014-06-09 | 686.2 | 800 | 827 | 600 | 0.00% | 16 | 34 | 24,148 |