VK (ВК)
VKCO
317.7 ₽ -0.41% ↓История котировок VKCO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-13 | 319 | 317.95 | 319.9 | 313.55 | -0.33% | 21367 | 2,744,800 | 872,140,083 |
| 2026-02-12 | 317.7 | 319 | 320.85 | 317.2 | +0.02% | 22479 | 2,487,338 | 792,749,458 |
| 2026-02-11 | 324.3 | 318.95 | 325.5 | 317.7 | -1.53% | 57968 | 6,875,886 | 2,199,935,593 |
| 2026-02-10 | 310 | 323.9 | 325.7 | 308.9 | +4.64% | 159070 | 26,459,815 | 8,476,156,314 |
| 2026-02-09 | 311.9 | 309.55 | 313.3 | 307.85 | -0.74% | 25021 | 1,583,865 | 490,906,779 |
| 2026-02-06 | 312.8 | 311.85 | 316.65 | 311.3 | -0.21% | 15985 | 1,873,787 | 587,916,262 |
| 2026-02-05 | 309.6 | 312.5 | 314.2 | 307.15 | +0.94% | 28461 | 3,036,951 | 942,572,719 |
| 2026-02-04 | 314 | 309.6 | 319.55 | 309.1 | -1.40% | 36578 | 4,996,985 | 1,576,222,241 |
| 2026-02-03 | 307.7 | 314 | 317.5 | 304.9 | +2.28% | 49873 | 7,187,090 | 2,249,612,595 |
| 2026-02-02 | 302.2 | 307 | 308.2 | 300.6 | +1.39% | 22859 | 2,122,623 | 646,513,685 |
| 2026-01-30 | 309 | 302.8 | 309.5 | 301.8 | -1.91% | 18691 | 2,560,779 | 780,209,983 |
| 2026-01-29 | 308.4 | 308.7 | 314.6 | 304.4 | -0.19% | 27858 | 3,589,794 | 1,114,918,296 |
| 2026-01-28 | 310.1 | 309.3 | 315.2 | 307.5 | -0.48% | 23961 | 3,456,953 | 1,075,087,832 |
| 2026-01-27 | 301.8 | 310.8 | 312.2 | 299 | +3.39% | 29458 | 4,225,489 | 1,296,282,631 |
| 2026-01-26 | 305.2 | 300.6 | 305.7 | 298.6 | -1.44% | 31493 | 2,336,660 | 704,922,482 |
| 2026-01-23 | 301.8 | 305 | 306.4 | 299.1 | +1.13% | 18257 | 2,210,018 | 671,417,893 |
| 2026-01-22 | 299.3 | 301.6 | 306.5 | 297 | +1.04% | 34845 | 4,928,456 | 1,491,346,774 |
| 2026-01-21 | 295 | 298.5 | 300 | 292.9 | +1.19% | 17971 | 2,773,275 | 823,809,908 |
| 2026-01-20 | 293.7 | 295 | 295.7 | 291 | +0.82% | 16807 | 1,886,367 | 552,931,698 |
| 2026-01-19 | 298 | 292.6 | 300.6 | 290.6 | -1.58% | 23493 | 2,604,569 | 773,200,705 |
| 2026-01-16 | 291.5 | 297.3 | 299 | 291.5 | +1.95% | 28508 | 3,352,533 | 993,399,350 |
| 2026-01-15 | 288 | 291.6 | 292.5 | 287.2 | +1.25% | 26041 | 1,835,459 | 532,498,649 |
| 2026-01-14 | 291 | 288 | 293.4 | 286.1 | -1.03% | 22711 | 3,000,135 | 867,696,574 |
| 2026-01-13 | 292.8 | 291 | 294.7 | 290.9 | -0.55% | 12358 | 1,067,564 | 312,295,992 |
| 2026-01-12 | 290.1 | 292.6 | 295.3 | 288.6 | +0.52% | 15505 | 1,478,157 | 433,054,195 |
| 2026-01-09 | 293.2 | 291.1 | 295.8 | 291.1 | -0.51% | 5739 | 825,375 | 241,456,376 |
| 2026-01-08 | 293.7 | 292.6 | 294.5 | 290.3 | -0.81% | 6746 | 813,080 | 237,554,137 |
| 2026-01-06 | 297.4 | 295 | 298.1 | 294.2 | -0.44% | 9574 | 666,645 | 197,257,276 |
| 2026-01-05 | 301.5 | 296.3 | 302.3 | 294.8 | 0.00% | 12666 | 1,121,005 | 332,599,706 |