ОМЗ (Объединенные машиностроительные заводы)

OMZZP

  11240 ₽  -0.35% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ОМЗ
  5. История котировок
  6. 2021

История котировок OMZZP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-304830482048304750-0.52%2227129,435
2021-12-294960484549604755-2.32%2733159,950
2021-12-284930496049604925+1.22%111154,430
2021-12-274755490049254755+1.03%2329141,150
2021-12-244860485049354735-1.42%3347226,670
2021-12-234975492049754870-1.50%1721103,030
2021-12-2248804995513548600.00%3144221,165
2021-12-215005499550054850-0.30%91259,670
2021-12-204890501050104885+0.50%182099,330
2021-12-175070498550704860-0.89%2538187,435
2021-12-164915503051504880+3.18%772081,036,735
2021-12-154800487549354715+2.63%66111537,120
2021-12-144775475049754595-0.42%1282561,219,655
2021-12-135245477052454600-9.92%1132421,180,140
2021-12-105135529553105055+0.67%4568350,695
2021-12-095245526057555030-0.19%1743301,747,770
2021-12-085330527054005160-1.31%2637197,250
2021-12-075410534055005100-1.11%105149784,420
2021-12-066065540060705400-11.18%1292081,174,800
2021-12-036260608064306000-0.41%116149917,840
2021-12-026410610564406000-4.08%2063702,282,090
2021-12-016105636569706105+4.09%6021,0396,755,485
2021-11-306725611571656075-13.99%9611,68110,873,435
2021-11-295900711074905540+24.74%15722,87419,552,830
2021-11-265000570067954995+12.54%11782,41214,258,445
2021-11-255200506554004800-2.60%3506773,397,075
2021-11-244585520054004580+14.54%6721,2146,140,120
2021-11-234735454048554500-0.66%1302391,110,675
2021-11-224680457046804570-2.35%3260276,750
2021-11-194745468048254670-2.09%3448226,605
2021-11-184815478048404705-1.95%5693445,640
2021-11-174840487549104840-1.02%1825121,565
2021-11-165130492551304845+1.13%93145713,755
2021-11-154800487049654800-0.10%3746225,185
2021-11-125200487552504800-4.04%1412831,387,505
2021-11-114805508052004800+6.95%3164742,397,170
2021-11-104995475057304475-1.55%7301,2526,236,450
2021-11-094925482549904500-1.63%2143351,603,070
2021-11-084730490553504730+2.83%3014232,133,415
2021-11-054730477054804655+2.47%4437693,873,685
2021-11-035085465550904600-6.90%2904422,097,675
2021-11-024320500059604320+14.94%20433,75620,361,720
2021-11-014365435046204220-2.79%95139613,195
2021-10-294450447544804435-1.54%2831138,000
2021-10-284600454548004400+1.00%115203933,940
2021-10-274615450046154375-4.05%104170766,635
2021-10-265165469051654620-3.30%1572811,323,970
2021-10-255115485054004690-7.71%4158033,928,745
2021-10-224595525563504500+15.24%15082,91416,282,770
2021-10-214705456055004520-4.20%2574042,009,925
2021-10-204350476051404245+9.43%4557533,566,360
2021-10-194300435044004150+1.28%116205878,670
2021-10-184360429544004095-0.46%141226943,295
2021-10-154285431543304225+1.53%1749211,080
2021-10-144340425043404210+0.47%1728118,890
2021-10-134205423043654205+0.59%1932136,180
2021-10-124190420542054190+0.24%121771,375
2021-10-114200419542004135-0.12%222395,830
2021-10-084240420042404200-0.83%5625,385
2021-10-074290423542904190+1.44%7729,580
2021-10-064285417543454160-1.07%2833139,335
2021-10-054150422042354150+0.48%1633138,645
2021-10-0441604200420041600.00%101041,905
2021-10-014235420042354105-1.18%3649204,130
2021-09-304285425044454250+0.35%3966284,720
2021-09-294220423542354205-0.47%7729,535
2021-09-284280425542804255+0.12%3312,800
2021-09-274245425042654175+0.35%1229123,160
2021-09-2442354235440042350.00%2539169,100
2021-09-2342004235430041150.00%96162678,185
2021-09-224230423544554115-1.05%123167705,490
2021-09-214245428048304110-0.23%2395042,255,695
2021-09-204140429044004100+2.75%4471302,530
2021-09-174175417542654105+0.24%2231130,205
2021-09-164300416543004050-3.25%72107442,980
2021-09-154920430549204210-10.87%2263721,646,035
2021-09-144020483049053990+20.75%4077823,513,405
2021-09-134000400040303975+0.13%142495,940
2021-09-103970399539953970+0.13%6623,885
2021-09-093975399039953960-0.25%151767,565
2021-09-084025400040304000-0.12%5624,130
2021-09-073960400540153950+0.25%3966262,955
2021-09-064040399540403955-0.25%6088350,645
2021-09-034065400540654000-1.35%83141566,630
2021-09-024000406046854000+1.25%6411,1334,909,115
2021-09-014005401040203965+0.63%101039,995
2021-08-3139503985402039500.00%3875299,325
2021-08-303960398540553930-0.38%88124494,245
2021-08-2740004000402539500.00%2031123,395
2021-08-2640004000408539550.00%3456225,075
2021-08-253955400040503920+0.63%3743171,395
2021-08-244020397542003905-1.00%129197795,830
2021-08-233980401540503920+0.25%4347186,510
2021-08-204090400541053880-2.91%1293241,292,540
2021-08-1940804125423540750.00%5489368,685
2021-08-184200412543104070-0.36%1452581,068,320
2021-08-174920414049204050-10.58%1755092,168,450
2021-08-165130463051304315-6.75%2706382,939,510
2021-08-133900496554403900+27.63%11972,90114,785,365
2021-08-123910389039303820-1.89%3352202,105
2021-08-113905396539653905+1.41%6623,590
2021-08-103950391039553910-0.89%4415,770
2021-08-093955394539553840-0.13%192182,260
2021-08-0639003950395039000.00%3311,750
2021-08-043905395039503905+1.15%227,855
2021-08-033950390539503900-2.13%162182,235
2021-08-023960399039903950+1.92%6623,815
2021-07-304005391540053915-2.13%71143,670
2021-07-293990400040003990+0.50%4415,985
2021-07-283910398039803890+0.13%121455,125
2021-07-273920397539753920+0.89%4415,735
2021-07-264030394040403940-2.35%152287,195
2021-07-233980403540403940+0.88%112183,600
2021-07-223930400041153930+2.04%2131125,365
2021-07-214015392040203920-2.12%182183,050
2021-07-2040454005404539800.00%91664,045
2021-07-194060400540604005-1.84%8832,230
2021-07-163995408042103995+3.95%4666272,750
2021-07-154070392540703925-3.33%2330120,140
2021-07-144095406040954000+0.62%182392,785
2021-07-134095403540954030-0.25%152497,160
2021-07-124145404541454000-2.53%3752212,175
2021-07-094155415041554145-0.24%3624,915
2021-07-084150416041604150+0.36%4416,620
2021-07-074145414541454145-0.12%228,290
2021-07-064175415041754150-0.60%228,325
2021-07-054175417541754135+1.09%101041,495
2021-07-024170413042104130-0.84%1930124,445
2021-07-014170416541704160-0.12%72083,270
2021-06-304195417042104165-1.65%91354,270
2021-06-294220424042404220+1.68%228,460
2021-06-284205417042054160-0.95%161979,495
2021-06-254210421042104210-1.17%228,420
2021-06-2442604260426042600.00%228,520
2021-06-234255426042604205-0.70%5521,230
2021-06-224185429042904160+3.00%171875,850
2021-06-214215416542154160-0.24%101041,780
2021-06-184200417542004175-0.36%228,375
2021-06-174210419042154170+0.24%8833,510
2021-06-164205418042104180-0.36%3312,595
2021-06-154195419541954195+0.60%3312,585
2021-06-144175417043204160-1.30%4964271,065
2021-06-114175422542554175+1.32%192084,215
2021-06-104295417042954120-1.42%5471296,180
2021-06-094260423042754230-0.94%9938,255
2021-06-084290427042904245-0.58%6625,615
2021-06-074250429542954250-0.12%3312,795
2021-06-044245430043004245+0.94%122085,725
2021-06-034250426042604200+0.35%71146,660
2021-06-024245424542454245+1.07%114,245
2021-06-014245420042604200-0.36%6625,440
2021-05-314220421542404180+0.36%111146,375
2021-05-284180420042004120-0.59%142083,160
2021-05-274200422542304160-0.94%2544184,075
2021-05-264300426543004190-0.81%2332135,090
2021-05-254295430043004250+1.42%71355,665
2021-05-244225424042504225+0.59%92189,000
2021-05-214325421543254200-1.40%2244186,185
2021-05-2043004275431542550.00%6729,930
2021-05-194210427542954205+1.54%132189,175
2021-05-184240421043504210-0.36%3555234,575
2021-05-174275422542904225-0.82%121980,755
2021-05-144260426042604260+1.07%3312,780
2021-05-134215421542154205-0.24%101458,935
2021-05-124260422542904205-1.29%2139165,920
2021-05-114250428043204250+1.78%2750213,655
2021-05-104210420542104205-0.94%7729,455
2021-05-074235424542454215-0.12%6729,600
2021-05-064300425043004250-1.85%1838162,640
2021-05-054265433044254190+1.64%4982352,985
2021-05-044185426042654185-0.12%162188,670
2021-04-304180426542704180+2.03%1930126,090
2021-04-294185418041904180-1.18%6625,100
2021-04-2842154230424541850.00%162188,495
2021-04-274215423043604200-0.12%4690382,150
2021-04-264200423543654180-2.31%57106449,855
2021-04-234235433543454165+2.73%3361257,025
2021-04-224225422042354185-1.29%3879332,175
2021-04-214215427546904210+0.83%3928013,527,875
2021-04-204230424042854200-1.28%2942177,780
2021-04-194290429542954215+1.66%8938,440
2021-04-164300422544854220-1.52%71100434,160
2021-04-154210429042904210+1.54%101981,145
2021-04-144225422542254225-1.05%228,450
2021-04-134220427042704220+1.67%7834,050
2021-04-124235420042754175-0.94%172292,550
2021-04-094260424042604195-0.35%6938,060
2021-04-084295425542954200+2.16%131772,245
2021-04-074325416543804150-1.07%4966279,870
2021-04-064250421044604155-2.09%4968291,595
2021-04-054385430044754275+0.12%2127116,880
2021-04-024350429543504200-0.12%3242178,185
2021-04-014190430045554120+3.37%2444602,004,085
2021-03-314150416041604095+0.48%3140164,755
2021-03-304155414041554105+0.24%161978,410
2021-03-294165413041704120-1.20%2135145,240
2021-03-264235418044904160+0.48%1743031,299,170
2021-03-254235416042354160-0.48%5833,615
2021-03-244160418042304155-1.30%131875,290
2021-03-2342004235423542000.00%131563,215
2021-03-224210423542354190+0.47%6625,280
2021-03-194150421542804150-1.52%81146,465
2021-03-184260428042804225+0.47%122293,405
2021-03-174165426043754165+0.35%3375320,445
2021-03-164240424543004240-0.82%102294,105
2021-03-154205428042954200-0.12%3868288,540
2021-03-124320428543204200-1.27%4251216,685
2021-03-114385434043854250+0.70%3240172,035
2021-03-104240431043804225-1.60%5690384,950
2021-03-094425438047004300+1.39%2354081,815,315
2021-03-054375432043954320-1.03%2736156,650
2021-03-044480436546004335-2.57%3552230,810
2021-03-034380448045004380+3.11%2642185,595
2021-03-024350434543504300-0.34%3163272,730
2021-03-014445436044504350-0.46%3255240,450
2021-02-264455438045454375-0.34%5069306,340
2021-02-254600439546704395-2.98%110203915,550
2021-02-244580453048154525-0.88%115168772,185
2021-02-224455457052504455+1.56%5221,0635,162,070
2021-02-2044154500498044150.00%2234121,921,415
2021-02-194475450045654420-0.66%4173327,780
2021-02-184505453046004440-0.98%5277348,740
2021-02-174550457547304500+2.69%109199914,920
2021-02-164450445547654405+1.14%2133281,504,280
2021-02-154430440546654390-0.56%7098439,065
2021-02-124430443045604365-0.34%4698432,840
2021-02-114415444549254405-1.77%3277193,323,750
2021-02-104450452545804400+0.78%68144642,910
2021-02-094555449045554460-2.18%45136613,785
2021-02-084565459046554535-0.33%5875342,690
2021-02-054635460547304600-1.39%4865301,380
2021-02-044620467047804620+1.41%5065303,405
2021-02-034760460547654600-1.71%74117547,235
2021-02-024865468549554620-3.70%1232141,008,060
2021-02-014815486551504795+2.31%1993491,725,945
2021-01-294675475549604675-0.94%1212431,164,060
2021-01-284780480049004715-1.94%1663451,646,545
2021-01-275025489552104805-5.23%3476673,292,985
2021-01-265810516559755100-7.93%3655773,086,760
2021-01-256990561074055165-14.29%16383,00618,239,155
2021-01-225385654575005320+21.54%38257,99853,428,120
2021-01-213980538553853980+39.87%17443,86618,516,345
2021-01-203665385045003640+2.53%9351,8988,012,740
2021-01-193745375538303700-0.53%3760224,835
2021-01-183925377540453765-2.20%101172669,735
2021-01-153760386041203695+6.19%4837392,902,950
2021-01-143500363547953500+4.60%15422,93611,957,005
2021-01-133395347534903395+0.14%5620,740
2021-01-123495347034953465+0.73%7827,820
2021-01-113425344534453425+0.44%71034,325
2021-01-083460343034603395-0.87%2650171,420
2021-01-063475346035003455-0.43%92173,295
2021-01-053485347535303400-1.56%1960206,240
2021-01-0435303530353035300.00%113,530

Архив котировок акции OMZZP по годам

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