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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 1700 | 1720 | 1720 | 1700 | +1.18% | 5 | 36 | 61,220 |
| 2017-12-28 | 1610 | 1700 | 1730 | 1610 | +6.92% | 30 | 44 | 74,270 |
| 2017-12-27 | 1600 | 1590 | 1600 | 1590 | 0.00% | 2 | 5 | 7,990 |
| 2017-12-26 | 1610 | 1590 | 1610 | 1590 | -2.45% | 7 | 7 | 11,200 |
| 2017-12-25 | 1630 | 1630 | 1630 | 1630 | +0.62% | 1 | 1 | 1,630 |
| 2017-12-21 | 1620 | 1620 | 1620 | 1600 | -1.22% | 4 | 4 | 6,450 |
| 2017-12-19 | 1620 | 1640 | 1640 | 1620 | 0.00% | 3 | 6 | 9,740 |
| 2017-12-18 | 1620 | 1640 | 1640 | 1620 | +2.50% | 5 | 6 | 9,790 |
| 2017-12-13 | 1630 | 1600 | 1630 | 1600 | -3.03% | 7 | 7 | 11,280 |
| 2017-12-12 | 1640 | 1650 | 1650 | 1640 | +0.61% | 3 | 3 | 4,930 |
| 2017-12-11 | 1630 | 1640 | 1640 | 1630 | +1.23% | 2 | 2 | 3,270 |
| 2017-12-07 | 1620 | 1620 | 1620 | 1610 | 0.00% | 3 | 3 | 4,850 |
| 2017-12-06 | 1640 | 1620 | 1640 | 1620 | -1.22% | 4 | 4 | 6,500 |
| 2017-12-05 | 1640 | 1640 | 1640 | 1640 | +1.86% | 1 | 1 | 1,640 |
| 2017-12-04 | 1640 | 1610 | 1640 | 1610 | -1.83% | 6 | 6 | 9,740 |
| 2017-11-30 | 1690 | 1640 | 1690 | 1640 | -3.53% | 13 | 17 | 28,130 |
| 2017-11-29 | 1710 | 1700 | 1710 | 1700 | 0.00% | 2 | 2 | 3,410 |
| 2017-11-28 | 1710 | 1700 | 1710 | 1700 | -2.30% | 3 | 3 | 5,110 |
| 2017-11-27 | 1750 | 1740 | 1790 | 1620 | -2.25% | 29 | 29 | 50,280 |
| 2017-11-24 | 1600 | 1780 | 1800 | 1550 | +12.66% | 37 | 58 | 96,770 |
| 2017-11-22 | 1610 | 1580 | 1610 | 1580 | -2.47% | 2 | 2 | 3,190 |
| 2017-11-21 | 1660 | 1620 | 1660 | 1610 | -1.82% | 5 | 17 | 27,520 |
| 2017-11-17 | 1620 | 1650 | 1650 | 1620 | +1.23% | 2 | 2 | 3,270 |
| 2017-11-16 | 1690 | 1630 | 1690 | 1570 | -4.12% | 35 | 46 | 74,200 |
| 2017-11-15 | 1730 | 1700 | 1730 | 1700 | -1.73% | 4 | 4 | 6,850 |
| 2017-11-14 | 1740 | 1730 | 1740 | 1700 | +3.59% | 6 | 6 | 10,300 |
| 2017-11-13 | 1670 | 1670 | 1670 | 1670 | -0.60% | 1 | 1 | 1,670 |
| 2017-11-10 | 1690 | 1680 | 1690 | 1680 | -0.59% | 7 | 49 | 82,380 |
| 2017-11-09 | 1730 | 1690 | 1740 | 1690 | -2.31% | 16 | 18 | 30,760 |
| 2017-11-08 | 1730 | 1730 | 1760 | 1680 | -0.57% | 22 | 31 | 53,100 |
| 2017-11-07 | 1740 | 1740 | 1740 | 1740 | -1.69% | 2 | 2 | 3,480 |
| 2017-11-03 | 1770 | 1770 | 1770 | 1760 | +1.14% | 4 | 4 | 7,070 |
| 2017-11-02 | 1710 | 1750 | 1770 | 1710 | +1.74% | 15 | 16 | 27,820 |
| 2017-11-01 | 1730 | 1720 | 1730 | 1720 | +1.18% | 7 | 7 | 12,080 |
| 2017-10-31 | 1720 | 1700 | 1780 | 1700 | -1.16% | 22 | 23 | 40,040 |
| 2017-10-30 | 1730 | 1720 | 1750 | 1720 | 0.00% | 8 | 8 | 13,890 |
| 2017-10-27 | 1730 | 1720 | 1770 | 1700 | -0.58% | 6 | 6 | 10,340 |
| 2017-10-26 | 1750 | 1730 | 1750 | 1700 | -0.57% | 7 | 7 | 12,110 |
| 2017-10-25 | 1760 | 1740 | 1770 | 1720 | -0.57% | 11 | 11 | 19,230 |
| 2017-10-24 | 1750 | 1750 | 1770 | 1750 | -2.78% | 7 | 8 | 14,060 |
| 2017-10-23 | 1770 | 1800 | 1800 | 1770 | -1.10% | 8 | 8 | 14,300 |
| 2017-10-20 | 1820 | 1820 | 1820 | 1820 | -0.55% | 1 | 1 | 1,820 |
| 2017-10-19 | 1800 | 1830 | 1830 | 1800 | -0.54% | 4 | 4 | 7,250 |
| 2017-10-18 | 1820 | 1840 | 1900 | 1810 | -4.66% | 5 | 5 | 9,270 |
| 2017-10-11 | 1850 | 1930 | 1930 | 1810 | -1.03% | 14 | 17 | 31,500 |
| 2017-10-10 | 2020 | 1950 | 2020 | 1850 | +1.56% | 9 | 9 | 17,620 |
| 2017-10-09 | 1990 | 1920 | 1990 | 1900 | +2.67% | 5 | 5 | 9,680 |
| 2017-10-06 | 1900 | 1870 | 1900 | 1850 | 0.00% | 4 | 4 | 7,520 |
| 2017-10-04 | 1790 | 1870 | 1870 | 1790 | +1.08% | 4 | 9 | 16,450 |
| 2017-10-03 | 1830 | 1850 | 1860 | 1830 | -2.63% | 3 | 3 | 5,540 |
| 2017-10-02 | 1890 | 1900 | 1900 | 1890 | -2.56% | 2 | 2 | 3,790 |
| 2017-09-29 | 1990 | 1950 | 2010 | 1950 | +2.63% | 7 | 7 | 13,750 |
| 2017-09-28 | 1860 | 1900 | 1900 | 1860 | -2.56% | 3 | 4 | 7,560 |
| 2017-09-26 | 1930 | 1950 | 1980 | 1880 | -2.50% | 7 | 8 | 15,330 |
| 2017-09-25 | 2000 | 2000 | 2000 | 2000 | 0.00% | 1 | 1 | 2,000 |
| 2017-09-22 | 2180 | 2000 | 2180 | 1930 | -8.68% | 33 | 56 | 111,450 |
| 2017-09-21 | 2270 | 2190 | 2300 | 2080 | -4.78% | 18 | 24 | 52,130 |
| 2017-09-20 | 2310 | 2300 | 2360 | 2260 | -2.95% | 10 | 13 | 30,030 |
| 2017-09-19 | 2200 | 2370 | 2370 | 2200 | +4.87% | 20 | 24 | 55,650 |
| 2017-09-18 | 2050 | 2260 | 2270 | 2050 | +8.13% | 34 | 173 | 379,710 |
| 2017-09-15 | 2000 | 2090 | 2090 | 2000 | +4.50% | 4 | 4 | 8,170 |
| 2017-09-14 | 1970 | 2000 | 2190 | 1900 | +8.11% | 44 | 114 | 229,380 |
| 2017-09-13 | 1840 | 1850 | 1850 | 1840 | -3.65% | 6 | 29 | 53,590 |
| 2017-09-12 | 1920 | 1920 | 1920 | 1920 | 0.00% | 8 | 15 | 28,800 |
| 2017-09-11 | 1900 | 1920 | 1920 | 1900 | +1.05% | 6 | 8 | 15,260 |
| 2017-09-08 | 1870 | 1900 | 1900 | 1850 | +5.56% | 7 | 7 | 13,160 |
| 2017-09-07 | 1780 | 1800 | 1850 | 1740 | +2.86% | 13 | 19 | 34,230 |
| 2017-09-06 | 1770 | 1750 | 1770 | 1710 | 0.00% | 4 | 4 | 6,950 |
| 2017-09-04 | 1750 | 1750 | 1750 | 1750 | +2.34% | 1 | 1 | 1,750 |
| 2017-08-18 | 1710 | 1710 | 1710 | 1710 | 0.00% | 1 | 1 | 1,710 |
| 2017-08-14 | 1710 | 1710 | 1710 | 1710 | -1.72% | 1 | 1 | 1,710 |
| 2017-08-11 | 1760 | 1740 | 1760 | 1740 | -3.33% | 2 | 2 | 3,500 |
| 2017-08-09 | 1800 | 1800 | 1800 | 1800 | +1.12% | 1 | 1 | 1,800 |
| 2017-08-08 | 1720 | 1780 | 1780 | 1720 | +3.49% | 5 | 19 | 33,270 |
| 2017-08-03 | 1720 | 1720 | 1730 | 1680 | +1.78% | 10 | 16 | 27,220 |
| 2017-08-02 | 1720 | 1690 | 1720 | 1690 | -5.59% | 12 | 27 | 45,980 |
| 2017-07-31 | 1680 | 1790 | 1790 | 1640 | -2.19% | 13 | 17 | 28,810 |
| 2017-07-27 | 1830 | 1830 | 1830 | 1830 | +7.02% | 4 | 10 | 18,300 |
| 2017-07-24 | 1710 | 1710 | 1710 | 1710 | -1.72% | 1 | 1 | 1,710 |
| 2017-07-20 | 1780 | 1740 | 1780 | 1740 | +1.16% | 2 | 2 | 3,520 |
| 2017-07-19 | 1710 | 1720 | 1770 | 1710 | -6.52% | 6 | 6 | 10,430 |
| 2017-07-17 | 1840 | 1840 | 1840 | 1840 | +3.37% | 1 | 1 | 1,840 |
| 2017-07-11 | 1790 | 1780 | 1790 | 1780 | +4.09% | 2 | 2 | 3,570 |
| 2017-07-03 | 1710 | 1710 | 1710 | 1710 | -2.84% | 1 | 1 | 1,710 |
| 2017-06-29 | 1760 | 1760 | 1760 | 1760 | +3.53% | 1 | 1 | 1,760 |
| 2017-06-27 | 1710 | 1700 | 1710 | 1700 | -5.56% | 2 | 2 | 3,410 |
| 2017-06-26 | 1800 | 1800 | 1800 | 1800 | +1.12% | 1 | 1 | 1,800 |
| 2017-06-21 | 1780 | 1780 | 1780 | 1780 | 0.00% | 1 | 1 | 1,780 |
| 2017-06-16 | 1900 | 1780 | 1900 | 1780 | +0.56% | 2 | 2 | 3,680 |
| 2017-06-15 | 1770 | 1770 | 1770 | 1770 | -0.56% | 1 | 1 | 1,770 |
| 2017-06-06 | 1720 | 1780 | 1780 | 1680 | 0.00% | 8 | 8 | 13,840 |
| 2017-06-05 | 1800 | 1780 | 1800 | 1740 | +2.89% | 5 | 5 | 8,860 |
| 2017-06-02 | 1720 | 1730 | 1730 | 1720 | -1.14% | 9 | 9 | 15,530 |
| 2017-06-01 | 1710 | 1750 | 1760 | 1710 | -1.69% | 6 | 6 | 10,430 |
| 2017-05-31 | 1800 | 1780 | 1800 | 1740 | 0.00% | 19 | 27 | 47,850 |
| 2017-05-30 | 1820 | 1780 | 1820 | 1780 | -2.73% | 10 | 12 | 21,640 |
| 2017-05-29 | 1830 | 1830 | 1840 | 1790 | -0.54% | 6 | 6 | 10,920 |
| 2017-05-25 | 1850 | 1840 | 1850 | 1810 | +1.10% | 5 | 9 | 16,570 |
| 2017-05-24 | 1820 | 1820 | 1850 | 1820 | -1.09% | 4 | 9 | 16,410 |
| 2017-05-23 | 1930 | 1840 | 1930 | 1820 | -1.08% | 5 | 5 | 9,270 |
| 2017-05-22 | 1860 | 1860 | 1860 | 1860 | 0.00% | 3 | 4 | 7,440 |
| 2017-05-19 | 1860 | 1860 | 1860 | 1860 | +0.54% | 1 | 1 | 1,860 |
| 2017-05-18 | 1830 | 1850 | 1850 | 1830 | +1.09% | 6 | 9 | 16,620 |
| 2017-05-17 | 1820 | 1830 | 1830 | 1820 | +0.55% | 6 | 6 | 10,950 |
| 2017-05-16 | 1820 | 1820 | 1820 | 1820 | -0.55% | 1 | 1 | 1,820 |
| 2017-05-15 | 1830 | 1830 | 1830 | 1830 | +0.55% | 1 | 1 | 1,830 |
| 2017-05-12 | 1830 | 1820 | 1830 | 1820 | -0.55% | 7 | 7 | 12,770 |
| 2017-05-11 | 1830 | 1830 | 1830 | 1830 | 0.00% | 1 | 1 | 1,830 |
| 2017-05-10 | 1830 | 1830 | 1830 | 1830 | 0.00% | 2 | 4 | 7,320 |
| 2017-05-04 | 1820 | 1830 | 1830 | 1820 | +1.67% | 3 | 3 | 5,470 |
| 2017-04-27 | 1800 | 1800 | 1800 | 1800 | 0.00% | 1 | 15 | 27,000 |
| 2017-04-20 | 1750 | 1800 | 1800 | 1700 | -0.55% | 10 | 10 | 17,490 |
| 2017-04-19 | 1810 | 1810 | 1810 | 1810 | -2.69% | 1 | 1 | 1,810 |
| 2017-04-14 | 1860 | 1860 | 1860 | 1860 | +1.09% | 2 | 5 | 9,300 |
| 2017-04-13 | 1840 | 1840 | 1840 | 1820 | +1.10% | 4 | 4 | 7,330 |
| 2017-04-12 | 1820 | 1820 | 1820 | 1820 | -1.09% | 1 | 1 | 1,820 |
| 2017-04-11 | 1840 | 1840 | 1840 | 1840 | 0.00% | 1 | 1 | 1,840 |
| 2017-04-10 | 1800 | 1840 | 1840 | 1800 | +1.10% | 4 | 4 | 7,290 |
| 2017-04-07 | 1800 | 1820 | 1820 | 1800 | 0.00% | 2 | 2 | 3,620 |
| 2017-04-06 | 1820 | 1820 | 1820 | 1820 | -1.09% | 1 | 1 | 1,820 |
| 2017-04-05 | 1840 | 1840 | 1840 | 1840 | +1.10% | 1 | 1 | 1,840 |
| 2017-04-04 | 1820 | 1820 | 1820 | 1820 | -1.09% | 1 | 1 | 1,820 |
| 2017-03-29 | 1830 | 1840 | 1840 | 1820 | 0.00% | 3 | 3 | 5,490 |
| 2017-03-28 | 1850 | 1840 | 1850 | 1840 | -0.54% | 3 | 3 | 5,530 |
| 2017-03-27 | 1860 | 1850 | 1860 | 1810 | -2.12% | 7 | 7 | 12,850 |
| 2017-03-24 | 1870 | 1890 | 1890 | 1870 | +1.61% | 6 | 6 | 11,250 |
| 2017-03-23 | 1860 | 1860 | 1860 | 1860 | +2.76% | 4 | 5 | 9,300 |
| 2017-03-22 | 1810 | 1810 | 1810 | 1810 | 0.00% | 3 | 3 | 5,430 |
| 2017-03-20 | 1820 | 1810 | 1820 | 1810 | -2.69% | 2 | 2 | 3,630 |
| 2017-03-13 | 1830 | 1860 | 1860 | 1820 | +1.64% | 3 | 3 | 5,510 |
| 2017-03-09 | 1830 | 1830 | 1850 | 1800 | -4.19% | 10 | 12 | 21,920 |
| 2017-03-06 | 1860 | 1910 | 1910 | 1860 | +3.24% | 7 | 7 | 13,160 |
| 2017-03-03 | 1850 | 1850 | 1850 | 1850 | -0.54% | 1 | 1 | 1,850 |
| 2017-03-02 | 1860 | 1860 | 1860 | 1850 | +3.33% | 4 | 4 | 7,430 |
| 2017-02-27 | 1890 | 1800 | 1890 | 1800 | -6.25% | 23 | 63 | 114,310 |
| 2017-02-24 | 1810 | 1920 | 1920 | 1810 | +2.13% | 8 | 8 | 15,020 |
| 2017-02-22 | 1880 | 1880 | 1880 | 1880 | +2.73% | 1 | 1 | 1,880 |
| 2017-02-21 | 1860 | 1830 | 1860 | 1830 | -2.14% | 6 | 7 | 12,930 |
| 2017-02-20 | 1900 | 1870 | 1900 | 1870 | -3.61% | 5 | 5 | 9,430 |
| 2017-02-17 | 1940 | 1940 | 1940 | 1910 | +1.04% | 4 | 4 | 7,700 |
| 2017-02-16 | 1920 | 1920 | 1920 | 1920 | 0.00% | 1 | 1 | 1,920 |
| 2017-02-15 | 1930 | 1920 | 1940 | 1910 | +1.05% | 4 | 4 | 7,700 |
| 2017-02-14 | 1920 | 1900 | 1920 | 1830 | -1.55% | 10 | 12 | 22,410 |
| 2017-02-10 | 1960 | 1930 | 2040 | 1930 | +0.52% | 8 | 8 | 15,810 |
| 2017-02-09 | 1920 | 1920 | 1940 | 1920 | -0.52% | 3 | 3 | 5,780 |
| 2017-02-08 | 1950 | 1930 | 1950 | 1780 | -1.53% | 20 | 45 | 84,480 |
| 2017-02-07 | 1960 | 1960 | 1960 | 1960 | 0.00% | 1 | 1 | 1,960 |
| 2017-02-06 | 1990 | 1960 | 1990 | 1840 | -2.00% | 12 | 14 | 26,700 |
| 2017-02-03 | 1980 | 2000 | 2060 | 1960 | +0.50% | 22 | 24 | 48,190 |
| 2017-02-01 | 1990 | 1990 | 1990 | 1990 | -0.50% | 1 | 1 | 1,990 |
| 2017-01-31 | 2010 | 2000 | 2040 | 1990 | -1.96% | 11 | 11 | 22,120 |
| 2017-01-30 | 1980 | 2040 | 2040 | 1930 | +3.55% | 14 | 14 | 27,910 |
| 2017-01-26 | 2000 | 1970 | 2000 | 1970 | -2.96% | 5 | 5 | 9,940 |
| 2017-01-25 | 1970 | 2030 | 2030 | 1970 | +3.05% | 9 | 9 | 17,960 |
| 2017-01-24 | 2080 | 1970 | 2130 | 1940 | -6.19% | 71 | 105 | 209,780 |
| 2017-01-23 | 2330 | 2100 | 2330 | 2100 | -9.48% | 59 | 61 | 133,200 |
| 2017-01-20 | 2250 | 2320 | 2350 | 2230 | +1.75% | 27 | 27 | 62,000 |
| 2017-01-19 | 2190 | 2280 | 2800 | 2190 | +5.07% | 34 | 36 | 82,570 |
| 2017-01-18 | 2140 | 2170 | 2230 | 2020 | +0.46% | 19 | 19 | 41,350 |
| 2017-01-17 | 2180 | 2160 | 2180 | 2160 | -2.26% | 5 | 5 | 10,850 |
| 2017-01-16 | 2130 | 2210 | 2210 | 2120 | +2.79% | 17 | 25 | 53,820 |
| 2017-01-13 | 2000 | 2150 | 2190 | 2000 | +10.82% | 52 | 99 | 205,380 |
| 2017-01-12 | 1940 | 1940 | 1940 | 1940 | +0.52% | 1 | 1 | 1,940 |
| 2017-01-11 | 2060 | 1930 | 2090 | 1930 | 0.00% | 7 | 7 | 14,100 |
| 2017-01-10 | 1900 | 1930 | 2060 | 1900 | +1.05% | 21 | 29 | 58,470 |
| 2017-01-09 | 1980 | 1910 | 2070 | 1900 | +2.69% | 22 | 22 | 44,310 |
| 2017-01-05 | 1910 | 1860 | 1910 | 1860 | -7.00% | 2 | 7 | 13,270 |
| 2017-01-04 | 1830 | 2000 | 2000 | 1830 | +7.53% | 8 | 10 | 19,040 |
| 2017-01-03 | 1890 | 1860 | 2000 | 1810 | 0.00% | 10 | 13 | 24,550 |