ОМЗ (Объединенные машиностроительные заводы)

OMZZP

  11240 ₽  -0.35% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ОМЗ
  5. История котировок
  6. 2020

История котировок OMZZP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-303565353035753530+1.58%101035,665
2020-12-2934753475351534750.00%3413,940
2020-12-283555347535553475-0.86%1933116,190
2020-12-2535053505351035050.00%3517,530
2020-12-243545350535453470+0.72%71345,420
2020-12-233465348036203455+0.29%3159205,680
2020-12-223595347036153470+0.29%161864,060
2020-12-213460346034603460-0.86%5724,220
2020-12-183585349035853450-0.14%91242,345
2020-12-173480349535003430+1.45%2045157,075
2020-12-163455344535003440-1.71%112276,185
2020-12-153520350535203415-2.09%212173,010
2020-12-143550358035803525-0.69%61138,980
2020-12-113575360536853400-1.77%6379279,995
2020-12-103525367036703525+0.96%182486,120
2020-12-093595363536353505-0.14%172071,130
2020-12-083615364036403600-1.22%101036,165
2020-12-073635368537453490+2.08%89155560,840
2020-12-0436203610389034800.00%1963861,435,930
2020-12-033445361036103445+4.64%122794,815
2020-12-023605345036053450-2.82%152380,285
2020-12-013455355036003455+2.75%2442149,440
2020-11-303455345534603455-2.40%5620,740
2020-11-273425354035403425-0.98%131552,325
2020-11-263360357536103360+3.77%192897,205
2020-11-253450344534503360+1.77%142481,760
2020-11-243490338534903385+0.15%232689,675
2020-11-233510338035353375-3.70%1931105,930
2020-11-203380351035403380+7.01%79143495,510
2020-11-193375328033753280-2.96%152686,020
2020-11-183290338033803290+1.81%91033,560
2020-11-173295332033403275+0.91%172479,135
2020-11-163315329033503290-0.90%152066,330
2020-11-133375332033753300+0.61%7723,290
2020-11-123300330033853285-1.20%152272,690
2020-11-113310334033903285+0.60%2838125,785
2020-11-103315332037503280+0.15%3325371,884,115
2020-11-093295331533153260+0.45%8826,385
2020-11-063240330033003240+0.76%72065,665
2020-11-053285327532853245+0.46%121239,200
2020-11-033295326033003260-0.91%550163,085
2020-11-023290329032903290+2.49%113,290
2020-10-303315321033153210-2.73%162374,995
2020-10-293320330033703260-1.79%172272,600
2020-10-273360336033603360-0.59%113,360
2020-10-2633753380338033500.00%5516,860
2020-10-233380338033803380+0.90%113,380
2020-10-223355335033553350-0.30%41446,965
2020-10-213370336033703360-0.44%6930,310
2020-10-203380337533803375-0.15%226,755
2020-10-193385338033853380-0.44%51860,850
2020-10-163460339534653395-2.02%151964,885
2020-10-153530346535703375+0.14%2645156,900
2020-10-1234603460346034600.00%226,920
2020-10-083455346034603455-0.57%226,915
2020-10-073440348034853440+1.16%111345,070
2020-10-063440344034403440+0.58%113,440
2020-10-053480342034803420-2.29%121758,730
2020-10-0235003500358035000.00%1352182,280
2020-10-013490350036953450+0.29%73136480,720
2020-09-303415349034903415+2.20%2133113,720
2020-09-293370341534203370+0.59%122067,890
2020-09-283415339534203360-1.31%2574251,305
2020-09-253450344034753410-0.29%141861,710
2020-09-243465345034653450-0.14%937127,690
2020-09-233460345534753455-0.29%6620,795
2020-09-223495346535003465-0.14%71552,195
2020-09-213580347036953470-1.28%56112398,810
2020-09-183515351535653515-0.99%151759,860
2020-09-173595355035953535-0.84%132174,540
2020-09-163530358036753530-0.14%1536130,465
2020-09-153585358535853585-0.97%11243,020
2020-09-143740362037403505+2.40%142796,570
2020-09-113480353536403480+1.58%1933117,685
2020-09-103480348035603475-0.29%1939136,820
2020-09-093475349036153475+0.43%2437130,460
2020-09-083505347535053475-0.14%6931,310
2020-09-073510348035203470+0.14%161759,275
2020-09-043620347536503475-3.74%5684298,090
2020-09-033580361036653485+1.69%87196700,410
2020-09-023595355036253550-0.14%122486,200
2020-09-013570355536353530+0.71%162485,825
2020-08-313540353036653530-0.56%70125448,705
2020-08-283570355035703545-0.84%1431110,180
2020-08-273585358036703580-1.65%2361219,615
2020-08-263585364036853585+1.96%81761,805
2020-08-253645357037003565-3.12%3075272,035
2020-08-243685368537003655-1.07%91969,910
2020-08-213700372539003680+2.34%4155206,265
2020-08-203615364036603615-0.27%131968,940
2020-08-193615365036503610+1.81%91243,595
2020-08-183620358538403585-0.14%7692338,165
2020-08-173585359036903575-1.78%192486,375
2020-08-143600365536653560+1.25%3770252,860
2020-08-133505361039553505+3.29%3486042,281,980
2020-08-1235453495354534950.00%9931,690
2020-08-113500349535253490-0.14%91035,065
2020-08-103530350035653500-1.27%2642147,490
2020-08-073525354535653520-0.42%202898,925
2020-08-063495356036803495+1.28%5383296,405
2020-08-053580351535803515-0.42%91759,965
2020-08-043540353035853530+0.71%2047167,380
2020-08-0335003505350534900.00%91552,395
2020-07-313520350536003500-0.43%191967,210
2020-07-303540352035403475+0.14%172587,800
2020-07-293490351535153475+0.72%141759,600
2020-07-283455349038003450-0.29%2152971,060,510
2020-07-273460350035153460+0.86%2143149,005
2020-07-243460347035603450-1.00%5472252,225
2020-07-233535350535803460-0.28%4559206,035
2020-07-223510351537653475+0.86%1682831,016,340
2020-07-213570348536203435-0.43%130202708,165
2020-07-203470350038953430-0.99%4716582,405,145
2020-07-173540353538603425-1.26%175270974,770
2020-07-163385358045953380+8.48%7741,3225,084,930
2020-07-153340330034053270-2.65%6999328,895
2020-07-143250339037903230+3.99%3225742,059,775
2020-07-133280326032803260-0.76%5516,350
2020-07-103325328533253270-1.20%5516,485
2020-07-093290332533253260+1.99%121342,950
2020-07-083295326032953260-0.61%5516,385
2020-07-073285328033103260+0.46%222685,470
2020-07-063240326532653240+0.31%112168,510
2020-07-033230325532553230+0.62%61238,905
2020-07-023285323532853235+0.15%5619,480
2020-06-303230323032703225-0.46%7722,635
2020-06-293270324532703245-1.07%2516,325
2020-06-263280328032953210-0.30%2334110,895
2020-06-253335329033353290-1.50%152066,250
2020-06-2333453340335033400.00%41033,450
2020-06-223310334033903310+0.91%2737124,395
2020-06-183330331033603310-0.90%1733110,015
2020-06-173340334033403340-1.04%5516,700
2020-06-163350337534453330+0.90%7099333,375
2020-06-153420334534203320-3.04%6390302,990
2020-06-1134203450345033950.00%2840136,605
2020-06-103450345034653415+0.58%2731106,495
2020-06-093420343035253405-0.72%5262214,730
2020-06-083430345535303420+0.88%3860208,135
2020-06-053420342534903390-0.29%4055188,075
2020-06-043410343535503410+0.88%7395328,045
2020-06-033390340534053385+0.44%71033,980
2020-06-023410339034203390+0.44%101034,100
2020-06-013410337534103370-0.15%161964,270
2020-05-293395338034253380-0.44%101964,490
2020-05-283410339534403395-1.31%152274,905
2020-05-273450344034703400-0.58%5679270,475
2020-05-263485346034853400+0.29%3242144,075
2020-05-253470345035003445+0.15%2049169,820
2020-05-223455344536453435-0.29%2224951,732,685
2020-05-213470345535003455+0.44%3059204,950
2020-05-203445344035053390-1.57%70195674,675
2020-05-193480349535403455-0.14%68149520,785
2020-05-183355350038953355+4.01%3288813,111,325
2020-05-153375336535053345-0.59%1484981,707,145
2020-05-143480338535103320-0.88%1114371,502,460
2020-05-133535341536453415-2.71%76132463,720
2020-05-123585351039153505-0.14%3916482,415,785
2020-05-083500351535803485+1.01%2231109,000
2020-05-073430348037403390+1.46%113221781,300
2020-05-063450343034703425+0.73%6620,675
2020-05-0534153405344534050.00%6723,925
2020-05-043460340534603405-1.30%4413,730
2020-04-303470345035003420+0.44%121241,525
2020-04-293460343535503410-2.14%3346158,635
2020-04-283410351035103410+1.01%202794,055
2020-04-273470347534803405+2.21%121758,775
2020-04-243445340034603400-0.15%9930,900
2020-04-233435340534753405-1.30%192171,965
2020-04-223400345034703400+1.17%92793,225
2020-04-213390341034653390-0.15%101241,145
2020-04-203400341534553365-1.01%151964,930
2020-04-173315345034853315+1.32%172171,720
2020-04-163400340535153300+0.15%3971240,995
2020-04-153500340035003350-2.86%232895,965
2020-04-1435353500360035000.00%2547167,125
2020-04-133615350036153450-3.18%80108379,765
2020-04-103835361538953575-5.37%1814351,600,635
2020-04-093685382042703520+8.52%5551,0974,392,930
2020-04-083100352042503100+8.98%9841,8267,009,655
2020-04-073015323032303015+3.53%5890282,860
2020-04-062800312031902800+12.03%1934021,219,655
2020-04-032860278528602750+2.01%142878,680
2020-04-022755273028652730-1.44%2136100,115
2020-04-012720277029252720+2.21%9925,350
2020-03-312790271028002710+1.50%1769189,455
2020-03-302890267028902580+0.75%71335,040
2020-03-272770265027702580-2.57%192566,015
2020-03-262695272027202695-2.33%2410,855
2020-03-252895278528952750-0.54%3765182,725
2020-03-242910280029102650+2.00%4275204,590
2020-03-232520274528202520+2.04%81027,170
2020-03-202555269028752555+4.47%2349135,235
2020-03-192550257527502500+0.98%192358,645
2020-03-182545255032852545-3.77%49151412,735
2020-03-173000265030002535-16.01%62138380,720
2020-03-1630303155315526000.00%3550144,040
2020-03-133120315531753070+4.13%101031,355
2020-03-123380303033853005-10.49%2332102,195
2020-03-113400338535703385-0.44%71240,845
2020-03-103675340036753200-3.82%4067228,505
2020-03-063800353538053475-5.23%2237135,375
2020-03-053615373039003615+1.36%2738144,570
2020-03-043830368038403650-2.52%8933,700
2020-03-033700377539103700+6.34%4057215,485
2020-03-023600355036053525-1.93%2638136,265
2020-02-283500362039653305+0.28%5276276,665
2020-02-273730361037303610-6.11%151970,125
2020-02-263910384539303610-3.39%2029112,010
2020-02-254000398040353930-0.75%102286,785
2020-02-214030401040604000-0.74%9936,135
2020-02-204035404040804030-1.46%111352,545
2020-02-194025410041754025+1.99%2139159,560
2020-02-184005402040353990+0.25%172184,100
2020-02-174080401041204005-2.67%3555222,610
2020-02-144150412041704080-0.12%121353,620
2020-02-134040412541804040+0.86%111665,675
2020-02-124065409042854065-0.85%162083,570
2020-02-114035412542304005+1.60%5879325,850
2020-02-104145406041604060+1.50%121353,695
2020-02-073955400042003955+0.76%7196391,915
2020-02-063960397040253945-0.63%1559234,340
2020-02-0539553995399539550.00%6623,855
2020-02-044000399540003995-0.13%3415,995
2020-02-034060400040604000-1.72%161768,250
2020-01-313990407040703990+1.62%111768,315
2020-01-304015400540604000-0.99%101664,605
2020-01-294065404540654005+1.13%1327108,600
2020-01-284065400040653990+0.25%142496,130
2020-01-274175399041753990-3.27%2672289,045
2020-01-244100412541604050+0.73%152289,880
2020-01-234025409542704025+1.74%5362256,525
2020-01-223975402544003950-1.23%1522851,194,095
2020-01-214105407541053960-1.33%80150605,955
2020-01-204155413041604115-0.60%1936148,695
2020-01-174170415542004120-0.36%41107444,845
2020-01-164180417042354170-0.60%142188,140
2020-01-1542454195425541750.00%4270294,125
2020-01-144135419542304135-0.71%3677322,720
2020-01-134285422542854140+0.60%48114479,255
2020-01-104300420043004150-0.94%86130545,655
2020-01-094265424043254235-1.17%4785362,240
2020-01-084200429044904200+1.18%842351,010,775
2020-01-064375424045354205-3.64%1243001,281,505
2020-01-0342604400487542050.00%1763391,531,965

Архив котировок акции OMZZP по годам

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