ОМЗ (Объединенные машиностроительные заводы)

OMZZP

  11240 ₽  -0.35% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ОМЗ
  5. История котировок
  6. 2019

История котировок OMZZP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-304200426043004195+1.79%3541174,230
2019-12-274215418543154185-2.22%3260253,320
2019-12-264270428043154155+0.23%4293395,895
2019-12-254250427046354155+1.67%2456182,695,815
2019-12-244280420043004155-1.64%5497410,250
2019-12-234300427043304150-1.50%70147617,725
2019-12-2043954335448042500.00%85122527,120
2019-12-194250433548954250-0.69%4491,0874,931,925
2019-12-184520436549004230-0.80%5621,2235,541,035
2019-12-175185440051854200-12.61%9321,8498,370,710
2019-12-163890503551753890+28.12%8382,0079,278,125
2019-12-133945393040203840+0.64%51104406,145
2019-12-123920390540353875-1.39%61103404,295
2019-12-114075396040753950-1.74%4477306,375
2019-12-103980403042453950+0.62%1303331,350,220
2019-12-093805400543703805+4.03%2023921,614,245
2019-12-063800385040453740+1.45%121143556,660
2019-12-054165379542753750-6.30%2683891,535,300
2019-12-043895405045153840+1.38%4427313,090,775
2019-12-033610399541903555+11.90%4287983,153,210
2019-12-023615357036703550-1.38%33107382,730
2019-11-293675362036753615-2.29%1830109,085
2019-11-283665370538703635-0.13%6070261,025
2019-11-273450371038953450+6.61%170263981,115
2019-11-263600348036203480-4.66%4376268,710
2019-11-2536753650374535950.00%3686313,195
2019-11-223675365037353545-2.28%93195703,940
2019-11-213865373539653735-3.36%96168640,925
2019-11-203765386541703700+4.32%2864961,980,170
2019-11-193755370538003575-2.88%125200736,040
2019-11-184240381544153655-7.85%3255202,045,380
2019-11-154215414044003675-1.43%3194961,963,825
2019-11-145180420052954135-16.00%6001,0494,843,205
2019-11-133940500051803940+31.58%11912,40711,376,625
2019-11-123045380038403045+22.38%5361,3694,961,265
2019-11-113245310533453050-3.42%158291911,195
2019-11-083220321532203215+0.63%226,435
2019-11-073160319532403160-0.16%92064,350
2019-11-063325320033353150-4.19%70238763,970
2019-11-053245334035653245+4.38%4158194,660
2019-11-013210320032103200-1.08%226,410
2019-10-313200323532853185-0.92%192786,730
2019-10-303295326532953190+1.87%91032,245
2019-10-293350320534003185-0.31%1632104,075
2019-10-283345321534003215-0.77%7723,255
2019-10-253245324032453240-1.22%4516,205
2019-10-243250328032803250+0.92%226,530
2019-10-233255325033203250-0.46%81342,480
2019-10-223340326533403265+0.31%81446,115
2019-10-213295325532953255-1.21%4619,575
2019-10-183250329532953250+0.76%3929,610
2019-10-173270327032703270-0.61%113,270
2019-10-163250329033103245+1.23%71548,975
2019-10-153265325033603250-1.96%232995,025
2019-10-143335331533353275-0.90%102582,750
2019-10-113420334534203315+0.45%121860,410
2019-10-103320333035003320+0.30%102274,285
2019-10-093340332033903320+0.15%4413,405
2019-10-083370331536153315+0.61%2844151,915
2019-10-073395329534003295-0.15%41240,260
2019-10-043325330033253285-0.45%7723,110
2019-10-033400331534003305-0.90%151860,445
2019-10-023350334534053335-1.04%51033,685
2019-10-013410338034103315+0.15%161653,785
2019-09-303425337535253375-3.57%4463215,615
2019-09-273220350037003220+8.19%153213749,660
2019-09-263260323533353230-2.71%3146150,375
2019-09-253290332533253230-0.45%1333108,605
2019-09-243305334033603270+1.67%111239,700
2019-09-233395328533953210-1.65%3343141,045
2019-09-203435334034353210-2.05%4150164,940
2019-09-193490341035553410-2.29%3143149,505
2019-09-183130349040853130+9.06%3555862,124,330
2019-09-173185320032003180-1.39%3619,105
2019-09-163230324532453220-1.67%6722,595
2019-09-133285330033003235+1.54%171962,400
2019-09-123120325032853120+1.09%4929,005
2019-09-113325321533253215+0.31%162065,480
2019-09-103105320533053100+1.91%2535111,935
2019-09-093140314531603110+0.16%5825,100
2019-09-063000314034803000+1.13%9496313,170
2019-09-053195310531953105+0.65%4515,765
2019-09-043040308531703040-0.48%7927,900
2019-09-032950310032352950+1.14%3646144,050
2019-09-023060306531003060+0.99%8927,755
2019-08-3030353035303530350.00%113,035
2019-08-292985303530402925-2.10%232574,695
2019-08-283000310031003000+3.33%81236,400
2019-08-273025300030253000-0.83%51751,180
2019-08-263085302530853000-2.42%151957,465
2019-08-233120310031303100-0.80%4412,475
2019-08-223095312531853080-2.19%162165,325
2019-08-2131953195319531950.00%113,195
2019-08-203160319531953155+0.47%3515,860
2019-08-193180318031853180-1.85%339,545
2019-08-1632103240324531000.00%172063,615
2019-08-153250324032703240-0.77%7722,745
2019-08-143275326533303265-1.80%5619,665
2019-08-133300332533253235+0.61%91652,900
2019-08-123235330533053215+0.15%91032,520
2019-08-093280330033003250+1.38%8826,245
2019-08-083275325534403080-4.96%4758187,130
2019-08-073270342534253270+2.24%226,695
2019-08-0632053350341532000.00%182271,985
2019-08-053490335034903350-2.19%4413,550
2019-08-023500342535003350-2.56%151861,505
2019-08-013615351536153515-2.36%227,130
2019-07-313645360036453500-1.23%152071,325
2019-07-303565364537403500-0.95%4462221,645
2019-07-293555368036803525+3.66%71449,825
2019-07-263505355036953505-1.53%4414,325
2019-07-253560360537703555-1.77%171969,745
2019-07-243480367036853395+7.15%6679280,825
2019-07-233390342535453360+1.63%2439134,530
2019-07-223430337034303370-0.15%226,800
2019-07-193375337533753375-1.89%2620,250
2019-07-183440344034403380+1.78%3413,640
2019-07-173475338034753380-1.89%71447,700
2019-07-163575344535753405-4.04%4164219,745
2019-07-153255359039303205+9.62%2654921,729,415
2019-07-123315327533653250-2.09%152375,960
2019-07-113325334533553325-0.59%7723,425
2019-07-103345336533953295+0.60%3449163,690
2019-07-093395334534903345-1.47%152171,210
2019-07-083395339533953345+0.15%5516,925
2019-07-053450339034503340+0.74%162584,295
2019-07-043400336534153365-1.03%6930,540
2019-07-033450340034503335-1.45%151654,000
2019-07-023435345036203255+2.83%118195666,325
2019-07-013335335534653335-0.15%5723,645
2019-06-283365336033853340-0.88%101033,640
2019-06-273480339036053340+0.44%4152180,810
2019-06-263355337534253305+0.60%111447,130
2019-06-253370335534453355-0.45%1140135,245
2019-06-243370337035303300-0.59%5180271,295
2019-06-213350339034053300-1.17%111446,855
2019-06-203470343034703390+1.48%7723,915
2019-06-193360338033903320+0.45%1631104,050
2019-06-183505336535953300-5.34%5370237,025
2019-06-173545355535553470+0.28%5517,670
2019-06-143455354536353420+0.42%5054189,245
2019-06-113395353039753385+2.02%128223809,985
2019-06-103410346034603340+0.29%111137,395
2019-06-073570345035703425-1.00%111242,005
2019-06-063430348534853415-0.43%111241,225
2019-06-053460350035603455+0.86%111862,645
2019-06-043500347035303440-1.14%111655,820
2019-06-033530351036003500-2.50%162381,185
2019-05-313580360036953510-0.41%171761,010
2019-05-3037003615370036150.00%3310,935
2019-05-293615361536153615+0.42%11036,150
2019-05-283595360036903595-1.10%131450,585
2019-05-273830364038303635-2.41%172695,185
2019-05-243715373038003715-3.37%141452,570
2019-05-233710386038803710+0.52%4519,040
2019-05-223825384038403800+0.66%91038,210
2019-05-213815381538903815-0.78%6623,045
2019-05-203935384539353845+0.13%112077,215
2019-05-173845384039453835-2.04%8831,060
2019-05-163850392039503770+2.48%2228108,620
2019-05-153880382539803800-1.42%2431119,650
2019-05-143815388039503800+1.97%232389,075
2019-05-1337703805387537700.00%111141,870
2019-05-103970380544953800-2.06%124197787,915
2019-05-083805388543803800+4.02%1922491,022,605
2019-05-073755373537553675-0.40%111555,990
2019-05-063860375039003750-4.70%2032121,255
2019-05-034085393540953840-1.63%2630117,680
2019-05-023685400044153685+8.70%2202871,169,660
2019-04-303680368036803680+2.79%113,680
2019-04-293615358036153570-2.72%61035,920
2019-04-263675368038003675-0.27%71141,115
2019-04-253690369036903690-0.27%113,690
2019-04-243715370037253670-0.27%7933,395
2019-04-233820371038203710-2.37%227,530
2019-04-223650380038953650+1.33%3548180,185
2019-04-193725375037503725-1.19%7726,160
2019-04-183710379538003650+2.43%2527100,320
2019-04-173690370537053640+0.14%91036,835
2019-04-163690370038303690-0.27%131763,275
2019-04-153710371040203705-2.37%89152585,125
2019-04-123905380042003710-3.43%117194746,655
2019-04-114170393541703850-5.64%5770278,910
2019-04-104185417041854170-1.77%6625,065
2019-04-094330424543804185-2.75%1127114,295
2019-04-084250436543654200+2.71%152190,010
2019-04-054355425043654200+1.55%3263269,415
2019-04-044230418543554150-0.95%1928119,030
2019-04-034080422542254075+1.68%161978,915
2019-04-024285415542904065+0.85%5158242,225
2019-04-014175412043554120-1.90%5569294,095
2019-03-294380420044854055-6.67%64107460,885
2019-03-284505450045654420-1.53%2134152,930
2019-03-274560457046654505-1.72%60102463,855
2019-03-264600465047004510-0.64%3742194,520
2019-03-254500468047004500-0.53%3542193,280
2019-03-224690470547504690-0.53%5523,565
2019-03-214760473047854635-0.63%4052245,115
2019-03-204845476048454700+0.21%4371335,855
2019-03-194750475048654725-0.42%92095,480
2019-03-184765477050854715+0.21%1282801,359,520
2019-03-154925476051004715-1.96%81162790,150
2019-03-144680485554154680+4.18%6461,3236,661,155
2019-03-134755466050804660-0.85%124192931,855
2019-03-124570470048704570+1.18%4154255,115
2019-03-114775464547754615-2.62%3977359,735
2019-03-074805477048804670-0.63%6897459,340
2019-03-064860480049804680-3.42%76130629,675
2019-03-054870497050454855+0.81%62104516,380
2019-03-044765493053504755+0.72%4279414,818,885
2019-03-014900489550404825-0.20%6493455,335
2019-02-284915490550654725-1.21%1582681,302,885
2019-02-275150496551554965-3.59%1662971,494,345
2019-02-265365515055055020-6.02%6451,3457,022,790
2019-02-256000548065505200-10.60%24024,84728,291,235
2019-02-224520613061304310+39.79%16774,52525,733,485
2019-02-214800438548004355-7.88%2053281,494,640
2019-02-204290476056004155+10.57%4679744,899,075
2019-02-194365430544504275-3.58%3956243,755
2019-02-184710446547504350-2.40%6491405,870
2019-02-154490457551004120+1.78%2354722,198,585
2019-02-144700449556004005-4.36%4431,0054,738,415
2019-02-134960470049604510-3.49%103170800,160
2019-02-125010487050104815-0.81%4250243,560
2019-02-115075491051004905-1.41%4353264,675
2019-02-085100498054104830-0.50%2163611,833,000
2019-02-075335500560004800-6.19%6571,3787,286,040
2019-02-065580533557755330-2.29%2835903,233,640
2019-02-055800546063855300-4.21%7841,5679,082,805
2019-02-045245570059355195+10.68%6291,1456,399,025
2019-02-016570515065705075-14.17%15212,61414,832,165
2019-01-314150600060004150+39.86%16753,59919,044,000
2019-01-303920429044803500+7.52%11412,57810,384,400
2019-01-294190399042503920+0.25%151204832,320
2019-01-284750398048203920-17.94%5329423,916,400
2019-01-255790485057904840-15.51%3126043,099,770
2019-01-246330574064905320-10.45%5058554,994,450
2019-01-236830641069906350-5.60%3116504,212,940
2019-01-226890679072506650+0.59%2824332,960,380
2019-01-216560675075006010+1.35%4217885,511,060
2019-01-187070666071406230-9.14%2754412,948,810
2019-01-177500733081707000-2.27%4879496,921,360
2019-01-166290750078606130+20.19%15923,67726,552,390
2019-01-155230624064705040+25.05%14752,58514,954,960
2019-01-143670499049903440+40.56%16613,01213,067,240
2019-01-114750355063203550-21.46%14812,83914,739,890
2019-01-103300452045203200+39.94%4871,2044,760,730
2019-01-092790323035302560+27.17%9201,8915,994,240
2019-01-081780254025401780+39.56%3651,0922,633,770
2019-01-041780182018501780-2.15%161934,330
2019-01-0318201860186018200.00%112342,320

Архив котировок акции OMZZP по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014