ОМЗ (Объединенные машиностроительные заводы)

OMZZP

11240 ₽ -0.35% ↓

История котировок OMZZP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	15420	13760	15420	13340	-7.15%	116	171	2,420,540
2023-12-28	14800	14820	14900	14560	+1.37%	52	71	1,050,200
2023-12-27	13780	14620	15080	13560	+7.66%	70	107	1,541,980
2023-12-26	14100	13580	14100	13560	-3.41%	59	76	1,040,940
2023-12-25	14500	14060	14600	13520	-2.23%	55	74	1,046,280
2023-12-22	14780	14380	14780	14380	+0.14%	33	48	702,740
2023-12-21	14620	14360	15140	14280	-0.97%	41	73	1,071,860
2023-12-20	13880	14500	14860	13880	+5.99%	84	114	1,641,620
2023-12-19	12860	13680	13900	12800	+3.48%	47	63	852,200
2023-12-18	12940	13220	13600	12720	+4.59%	95	121	1,588,260
2023-12-15	13940	12640	13960	12320	-2.92%	60	75	955,980
2023-12-14	12680	13020	14300	12680	+6.20%	267	395	5,346,880
2023-12-13	12720	12260	12720	12060	-1.13%	38	52	643,800
2023-12-12	12520	12400	12520	12100	-2.67%	39	42	517,000
2023-12-11	13040	12740	13180	12500	-1.70%	52	66	844,000
2023-12-08	13220	12960	13600	11920	-2.11%	166	217	2,770,460
2023-12-07	11700	13240	14120	11700	+14.93%	303	414	5,386,400
2023-12-06	12060	11520	12420	11520	-5.57%	19	27	321,080
2023-12-05	12920	12200	12920	11560	-5.43%	102	113	1,374,300
2023-12-04	13440	12900	13440	12900	-5.01%	33	37	486,260
2023-12-01	14180	13580	14280	13420	-4.23%	56	68	933,120
2023-11-30	14280	14180	14900	13920	-0.70%	37	38	542,360
2023-11-29	14760	14280	14780	13800	-2.46%	39	42	594,280
2023-11-28	14860	14640	15800	13360	-1.08%	152	210	2,973,260
2023-11-27	15380	14800	15380	14800	-2.25%	21	24	361,880
2023-11-24	15460	15140	15780	15140	-2.70%	47	49	755,280
2023-11-23	16080	15560	16080	15500	-2.75%	29	29	455,900
2023-11-22	16180	16000	16540	15960	0.00%	33	39	631,280
2023-11-21	16060	16000	16240	15140	-1.96%	48	57	904,400
2023-11-20	16540	16320	16540	16140	-1.21%	22	31	507,720
2023-11-17	16860	16520	16860	16020	-1.78%	30	32	525,320
2023-11-16	16580	16820	17540	16500	+0.84%	112	133	2,263,020
2023-11-15	15460	16680	16800	14640	+7.75%	86	102	1,613,360
2023-11-14	16780	15480	16780	15000	-9.26%	126	195	3,079,120
2023-11-13	17060	17060	17560	16480	-3.07%	128	239	4,075,420
2023-11-10	17860	17600	18560	16800	-2.22%	97	151	2,619,740
2023-11-09	18460	18000	19280	17000	-3.33%	181	251	4,541,300
2023-11-08	19360	18620	19360	18220	-0.53%	67	92	1,722,680
2023-11-07	18120	18720	19500	18120	+2.30%	162	252	4,714,540
2023-11-06	17960	18300	18620	17740	+2.58%	114	175	3,196,860
2023-11-03	18040	17840	18080	17540	-1.65%	41	49	870,020
2023-11-02	17520	18140	18480	17520	-1.84%	49	49	883,640
2023-11-01	18780	18480	18820	17600	-0.24%	123	170	3,092,500
2023-10-31	19010	18525	19260	18065	-4.85%	202	304	5,632,005
2023-10-30	19305	19470	20600	19205	+1.91%	306	452	8,946,145
2023-10-27	19010	19105	19200	18580	+0.32%	135	193	3,642,195
2023-10-26	21000	19045	21000	19010	-9.35%	341	495	9,782,920
2023-10-25	24000	21010	24320	20230	-5.04%	1211	2,078	45,484,050
2023-10-24	18340	22125	22125	17715	+20.93%	1467	2,422	50,733,845
2023-10-23	17830	18295	18450	16540	+7.43%	430	743	13,047,130
2023-10-20	16275	17030	18500	15950	+6.74%	616	972	17,036,265
2023-10-19	15815	15955	16275	15810	+0.35%	54	63	1,012,505
2023-10-18	16030	15900	16045	15740	-0.93%	87	123	1,951,275
2023-10-17	15850	16050	16140	15835	+0.50%	18	20	319,770
2023-10-16	15875	15970	16060	15700	-0.22%	59	70	1,112,970
2023-10-13	16020	16005	16155	15710	-0.09%	39	50	797,205
2023-10-12	16420	16020	16425	16000	-2.32%	33	33	534,465
2023-10-11	15990	16400	16425	15990	+0.49%	19	19	310,140
2023-10-10	16340	16320	16585	15955	+0.90%	77	79	1,275,530
2023-10-09	16275	16175	16890	16025	+0.09%	40	49	805,095
2023-10-06	16425	16160	16425	16160	-1.64%	13	13	210,665
2023-10-05	16815	16430	16835	16300	-2.46%	48	51	844,150
2023-10-04	16995	16845	17385	16845	-0.88%	25	27	459,975
2023-10-03	16530	16995	17020	16530	-1.59%	9	9	151,805
2023-10-02	16840	17270	17650	16715	+1.32%	42	52	887,495
2023-09-29	18050	17045	18050	16860	-1.81%	43	47	807,475
2023-09-28	16615	17360	17380	16445	+4.48%	61	65	1,104,840
2023-09-27	16550	16615	16805	16480	+0.67%	12	13	216,200
2023-09-26	16870	16505	16870	16500	-1.73%	11	16	267,985
2023-09-25	16790	16795	16985	16490	-0.03%	32	43	715,165
2023-09-22	15865	16800	16805	15805	+1.66%	46	49	797,870
2023-09-21	15805	16525	16910	15805	-0.93%	39	40	647,580
2023-09-20	16605	16680	16800	15105	-3.53%	106	124	1,989,625
2023-09-19	17560	17290	18075	17025	-4.66%	50	64	1,108,125
2023-09-18	17885	18135	18500	17165	+3.07%	99	154	2,762,295
2023-09-15	16515	17595	17990	16215	+6.51%	109	160	2,765,230
2023-09-14	18085	16520	18145	14625	-9.73%	152	199	3,345,940
2023-09-13	18800	18300	19000	18000	-2.14%	69	98	1,806,955
2023-09-12	18620	18700	19110	18570	+1.16%	32	39	731,890
2023-09-11	19110	18485	19540	18115	-0.91%	62	70	1,314,445
2023-09-08	18000	18655	19370	17450	+1.47%	165	244	4,522,615
2023-09-07	19490	18385	20080	16530	-5.45%	206	279	5,213,475
2023-09-06	20120	19445	20155	18870	-2.48%	143	192	3,728,845
2023-09-05	19975	19940	20400	19035	-0.18%	298	373	7,442,655
2023-09-04	19880	19975	20800	19500	+0.88%	183	222	4,470,250
2023-09-01	19710	19800	20805	19405	+0.30%	212	303	6,024,440
2023-08-31	19485	19740	19740	19155	+1.86%	124	133	2,589,555
2023-08-30	19245	19380	19865	19100	-1.22%	118	177	3,437,460
2023-08-29	19045	19620	19930	19045	+3.05%	178	270	5,285,200
2023-08-28	19455	19040	19455	18920	-0.70%	100	128	2,446,890
2023-08-25	18845	19175	19490	18640	+2.79%	278	419	7,970,650
2023-08-24	18500	18655	19250	18425	-1.27%	95	106	1,991,270
2023-08-23	18495	18895	19330	18450	+2.14%	255	371	7,014,760
2023-08-22	18510	18500	18890	18100	-0.05%	181	237	4,362,930
2023-08-21	18705	18510	19405	18240	-5.13%	360	666	12,437,990
2023-08-18	19805	19510	19810	18405	+2.63%	157	201	3,841,310
2023-08-17	21300	19010	22700	18280	-10.75%	891	1,308	25,904,630
2023-08-16	15000	21300	21400	15000	+39.22%	1743	2,629	51,167,355
2023-08-15	13375	15300	16420	12760	+12.87%	1128	1,746	26,168,705
2023-08-14	12730	13555	15930	12525	+6.52%	793	1,228	17,207,540
2023-08-11	12995	12725	12995	12030	-2.08%	372	661	8,247,810
2023-08-10	11875	12995	13640	11555	+11.02%	524	864	10,821,980
2023-08-09	11710	11705	11820	11500	+0.39%	91	127	1,482,825
2023-08-08	11680	11660	11825	11350	-0.43%	88	151	1,737,230
2023-08-07	11710	11710	12180	11545	0.00%	77	124	1,470,450
2023-08-04	12065	11710	12290	11345	-2.94%	335	623	7,349,090
2023-08-03	11835	12065	12370	11415	+1.86%	166	264	3,147,825
2023-08-02	11445	11845	12300	11440	+3.49%	291	444	5,268,670
2023-08-01	11340	11445	11655	11340	+0.75%	121	159	1,831,725
2023-07-31	11450	11360	12330	11250	+1.02%	286	459	5,361,585
2023-07-28	11440	11245	11480	11115	-1.14%	50	73	820,825
2023-07-27	11355	11375	11700	11275	+0.13%	111	170	1,942,815
2023-07-26	11185	11360	11360	11010	+3.27%	86	108	1,201,360
2023-07-25	10980	11000	11515	10980	+0.64%	128	192	2,159,050
2023-07-24	10795	10930	11800	10650	+2.20%	469	691	7,731,135
2023-07-21	10445	10695	10890	10445	+3.33%	159	194	2,083,645
2023-07-20	10530	10350	10530	10250	-1.43%	65	86	893,870
2023-07-19	10730	10500	10780	10490	-1.78%	185	222	2,366,510
2023-07-18	10460	10690	10750	10450	+2.10%	88	107	1,137,470
2023-07-17	10300	10470	10690	10300	+0.77%	57	80	838,380
2023-07-14	10400	10390	10500	10330	+0.87%	62	73	762,060
2023-07-13	10600	10300	10650	10200	-1.10%	95	155	1,614,655
2023-07-12	10700	10415	10700	10205	+3.12%	186	241	2,515,090
2023-07-11	10485	10100	10515	10070	-3.63%	179	230	2,368,505
2023-07-10	10805	10480	10805	10085	-0.90%	163	218	2,260,780
2023-07-07	11000	10575	11610	10155	-4.60%	650	894	9,669,025
2023-07-06	10090	11085	12100	10005	+10.08%	1213	2,076	22,676,970
2023-07-05	10000	10070	10250	10000	+0.70%	33	34	343,935
2023-07-04	10170	10000	10170	9750	-1.82%	80	113	1,130,350
2023-07-03	10160	10185	10340	10160	-0.10%	39	53	542,775
2023-06-30	10195	10195	10355	10130	+0.64%	27	44	450,355
2023-06-29	10200	10130	10285	10125	-1.17%	14	14	142,485
2023-06-28	10345	10250	10405	10190	+0.49%	44	75	776,525
2023-06-27	10090	10200	10300	10070	+0.49%	27	30	306,260
2023-06-26	10235	10150	10305	10045	-0.73%	43	92	934,635
2023-06-23	10190	10225	11200	10145	+1.64%	747	1,109	11,914,180
2023-06-22	9980	10060	10250	9950	+1.62%	138	208	2,098,960
2023-06-21	10320	9900	10320	9900	-2.99%	86	134	1,347,810
2023-06-20	10120	10205	10490	10030	+1.04%	66	79	806,445
2023-06-19	10335	10100	10385	9995	+1.30%	66	101	1,034,060
2023-06-16	9890	9970	10320	9890	+0.40%	60	81	820,885
2023-06-15	9985	9930	10185	9880	-0.20%	62	92	921,540
2023-06-14	9915	9950	9950	9820	+0.96%	35	49	484,665
2023-06-13	9700	9855	9950	9695	+0.36%	46	60	590,035
2023-06-09	10000	9820	10015	9600	-1.80%	81	96	945,715
2023-06-08	9845	10000	10050	9750	+3.04%	81	117	1,160,530
2023-06-07	9665	9705	10660	9665	+0.57%	295	506	5,134,955
2023-06-06	9860	9650	9860	9020	-2.38%	97	174	1,650,075
2023-06-05	9830	9885	9885	9710	+0.05%	40	50	490,405
2023-06-02	9915	9880	9915	9880	-1.05%	23	30	297,015
2023-06-01	9925	9985	9995	9925	+0.35%	11	14	139,660
2023-05-31	9980	9950	10030	9950	-0.40%	31	62	619,590
2023-05-30	10145	9990	10145	9900	-1.48%	68	117	1,171,245
2023-05-29	10095	10140	10350	10025	+0.75%	48	83	838,660
2023-05-26	9960	10065	10095	9955	-0.25%	45	86	865,485
2023-05-25	10025	10090	10290	10025	+0.65%	97	157	1,590,400
2023-05-24	10350	10025	10490	9990	-1.72%	177	274	2,764,190
2023-05-23	11300	10200	11300	10025	-8.93%	477	746	7,853,010
2023-05-22	10490	11200	12290	10405	+8.37%	1897	3,089	35,489,255
2023-05-19	10345	10335	10400	10335	+0.05%	13	13	134,535
2023-05-18	10275	10330	10480	10220	-1.34%	23	38	391,515
2023-05-17	10110	10470	10500	10110	+2.50%	60	90	936,975
2023-05-16	10270	10215	10485	10205	-0.63%	15	17	175,420
2023-05-15	10480	10280	10480	10100	-0.29%	25	27	277,790
2023-05-12	10255	10310	10470	10005	-1.81%	49	68	698,765
2023-05-11	10165	10500	10580	10075	+0.14%	113	199	2,065,310
2023-05-10	9640	10485	11000	9480	+7.48%	183	245	2,518,795
2023-05-08	9720	9755	9885	9465	+0.36%	33	46	446,235
2023-05-05	10105	9720	10350	9290	-5.81%	150	212	2,071,215
2023-05-04	10380	10320	10750	10275	-3.10%	30	42	442,645
2023-05-03	10355	10650	11075	9820	+2.85%	126	185	1,959,180
2023-05-02	10000	10355	10355	9840	+3.50%	61	115	1,155,395
2023-04-28	9885	10005	10005	9505	+0.05%	110	159	1,559,115
2023-04-27	10740	10000	10765	9405	-6.41%	107	178	1,816,425
2023-04-26	11025	10685	11025	10175	-3.70%	143	192	2,054,240
2023-04-25	11150	11095	11150	11000	-0.45%	63	100	1,104,860
2023-04-24	11320	11145	11425	11040	-0.40%	48	78	870,820
2023-04-21	11265	11190	11265	11010	-0.36%	33	52	580,080
2023-04-20	11260	11230	11435	11180	-1.01%	31	58	659,140
2023-04-19	11470	11345	11485	11285	-0.61%	36	148	1,681,250
2023-04-18	11490	11415	11495	11345	+0.62%	63	84	957,415
2023-04-17	11220	11345	11545	11220	+1.34%	113	218	2,484,145
2023-04-14	11360	11195	11395	11175	-0.44%	18	19	213,780
2023-04-13	11255	11245	11350	11155	-1.23%	28	34	381,485
2023-04-12	11150	11385	11395	11070	+1.43%	70	88	989,145
2023-04-11	11540	11225	11540	11120	-2.05%	117	152	1,716,860
2023-04-10	11375	11460	11530	11310	+0.79%	96	143	1,632,340
2023-04-07	11325	11370	11480	11230	+0.53%	69	93	1,058,605
2023-04-06	11480	11310	11700	11125	-1.35%	166	241	2,757,485
2023-04-05	11555	11465	11600	11300	-0.74%	97	137	1,572,940
2023-04-04	11790	11550	11790	11265	-0.77%	226	382	4,414,745
2023-04-03	11450	11640	11900	11055	-0.47%	480	726	8,342,930
2023-03-31	12145	11695	12170	11450	-2.05%	460	746	8,726,435
2023-03-30	12570	11940	13700	11500	-2.33%	1531	2,583	31,339,840
2023-03-29	11135	12225	12930	10740	+13.93%	3537	6,701	81,507,620
2023-03-28	9780	10730	12730	9110	+15.01%	5337	10,057	117,513,390
2023-03-27	10000	9330	10690	9060	-4.21%	1011	1,835	17,598,110
2023-03-24	7900	9740	10760	7710	+24.87%	4479	9,693	95,378,340
2023-03-23	6985	7800	7800	6780	+14.87%	529	836	5,989,580
2023-03-22	6605	6790	6955	6600	-0.51%	65	87	589,145
2023-03-21	6660	6825	6825	6600	+1.87%	51	149	992,160
2023-03-20	6630	6700	6705	6545	-0.15%	69	157	1,035,850
2023-03-17	6700	6710	6780	6700	+0.75%	19	28	188,095
2023-03-16	6720	6660	6915	6585	-0.30%	65	125	838,285
2023-03-15	6550	6680	6705	6550	+0.98%	17	27	180,170
2023-03-14	6780	6615	6780	6515	-1.64%	41	63	418,210
2023-03-13	6570	6725	7150	6400	-0.37%	89	172	1,183,530
2023-03-10	6825	6750	6825	6750	-1.03%	7	10	67,945
2023-03-09	6760	6820	6960	6760	+0.22%	16	19	129,880
2023-03-07	6880	6805	6975	6705	-0.37%	31	35	238,090
2023-03-06	6860	6830	7040	6750	+0.44%	109	227	1,566,175
2023-03-03	6770	6800	7170	6750	0.00%	117	246	1,699,705
2023-03-02	6840	6800	7045	6475	-1.09%	152	233	1,565,610
2023-03-01	6720	6875	7000	6635	+2.15%	66	117	805,925
2023-02-28	6640	6730	6970	6310	+1.97%	88	120	792,240
2023-02-27	6690	6600	6690	6175	-0.75%	105	169	1,091,300
2023-02-24	6670	6650	6790	6650	+0.45%	9	11	73,720
2023-02-22	6670	6620	6815	6620	-0.75%	22	27	181,660
2023-02-21	6360	6670	6955	6360	+1.37%	63	89	599,575
2023-02-20	6360	6580	7200	6315	+2.81%	298	510	3,470,865
2023-02-17	6320	6400	6730	6320	-0.16%	62	73	475,170
2023-02-16	6565	6410	6565	6300	+0.71%	73	88	564,920
2023-02-15	6815	6365	6970	6365	-7.28%	114	142	938,775
2023-02-14	6895	6865	6995	6800	-1.29%	69	106	728,345
2023-02-13	7085	6955	7400	6880	-0.50%	156	227	1,591,465
2023-02-10	7035	6990	7415	6815	-2.03%	138	213	1,488,770
2023-02-09	7400	7135	7445	6760	-4.80%	329	561	3,901,945
2023-02-08	6750	7495	8045	6750	+11.95%	1425	2,593	18,937,405
2023-02-07	6355	6695	6970	6355	+3.72%	584	1,135	7,538,575
2023-02-06	6500	6455	6510	6335	-0.69%	60	210	1,344,265
2023-02-03	6365	6500	6530	6365	+2.28%	33	41	263,720
2023-02-02	6380	6355	6515	6355	-1.55%	75	133	852,935
2023-02-01	6485	6455	6605	6340	-0.23%	111	178	1,153,815
2023-01-31	6820	6470	6820	6270	-5.13%	199	289	1,868,315
2023-01-30	6705	6820	6820	6355	+1.34%	144	237	1,557,800
2023-01-27	6410	6730	6800	6205	-1.75%	418	861	5,597,435
2023-01-26	6250	6850	7420	6065	+15.71%	1546	3,111	21,297,150
2023-01-25	5535	5920	6160	5375	+7.05%	257	471	2,717,720
2023-01-24	5705	5530	5840	5330	-0.54%	106	253	1,417,345
2023-01-23	5485	5560	5800	5245	+6.01%	215	312	1,720,980
2023-01-20	5485	5245	5485	5200	-2.33%	102	141	745,755
2023-01-19	5595	5370	5665	5235	-1.38%	107	167	902,425
2023-01-18	5210	5445	5885	5175	+4.61%	406	758	4,184,490
2023-01-17	5250	5205	5290	5160	-0.67%	45	71	370,095
2023-01-16	5140	5240	5340	5140	+1.06%	29	35	184,195
2023-01-13	5365	5185	5365	5160	-1.05%	28	34	178,590
2023-01-12	5235	5240	5350	5030	-0.19%	47	84	435,690
2023-01-11	5275	5250	5460	5180	+1.06%	65	91	480,470
2023-01-10	5225	5195	5225	5100	-1.05%	29	38	196,190
2023-01-09	5450	5250	5470	5165	-1.96%	103	205	1,071,640
2023-01-06	5050	5355	6350	5050	+7.10%	1523	3,033	17,027,565
2023-01-05	5000	5000	5125	5000	+0.10%	33	73	371,120
2023-01-04	4950	4995	5000	4940	+0.20%	21	34	169,605
2023-01-03	4940	4985	4985	4920	0.00%	17	19	94,100

Архив котировок акции OMZZP по годам

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