VK (ВК)
VKCO
245.7 ₽ +1.45% ↑История котировок VKCO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 242.2 | 245.7 | 246.95 | 238.15 | +1.45% | 22341 | 2,352,000 | 572,196,130 |
| 2026-06-01 | 238 | 242.2 | 243.75 | 236.55 | +1.85% | 35170 | 4,440,022 | 1,063,428,047 |
| 2026-05-29 | 240 | 237.8 | 244.95 | 236.4 | -1.12% | 26062 | 3,838,330 | 921,873,537 |
| 2026-05-28 | 246.75 | 240.5 | 248 | 239.2 | -2.53% | 26613 | 3,349,839 | 814,801,118 |
| 2026-05-27 | 238.4 | 246.75 | 247.9 | 236.35 | +3.52% | 28966 | 3,892,201 | 945,716,061 |
| 2026-05-26 | 239.9 | 238.35 | 242.75 | 235.6 | -0.65% | 28065 | 3,329,166 | 795,928,401 |
| 2026-05-25 | 248.45 | 239.9 | 252.1 | 239.3 | -3.48% | 35463 | 4,368,686 | 1,064,131,956 |
| 2026-05-22 | 245.55 | 248.55 | 249.45 | 244.15 | +0.93% | 26600 | 4,340,692 | 1,070,268,137 |
| 2026-05-21 | 236.45 | 246.25 | 247.75 | 234.7 | +4.19% | 49900 | 7,028,438 | 1,716,709,259 |
| 2026-05-20 | 237.05 | 236.35 | 239.95 | 233.1 | -0.40% | 22209 | 2,664,130 | 629,438,516 |
| 2026-05-19 | 240.85 | 237.3 | 242.3 | 236.5 | -1.47% | 12952 | 1,218,238 | 291,136,556 |
| 2026-05-18 | 237.4 | 240.85 | 241.6 | 232 | +1.54% | 22029 | 2,238,295 | 528,804,400 |
| 2026-05-15 | 243.45 | 237.2 | 244.8 | 236.1 | -2.25% | 16147 | 1,491,917 | 356,862,197 |
| 2026-05-14 | 245.9 | 242.65 | 248.3 | 241.3 | -1.32% | 23113 | 2,491,942 | 609,609,882 |
| 2026-05-13 | 241.85 | 245.9 | 246.9 | 240 | +1.91% | 23241 | 2,868,732 | 701,479,271 |
| 2026-05-12 | 238.25 | 241.3 | 243 | 237 | +1.20% | 16805 | 1,419,921 | 341,511,420 |
| 2026-05-11 | 235.7 | 238.45 | 239 | 235.7 | +1.27% | 10999 | 729,642 | 173,255,961 |
| 2026-05-08 | 236.5 | 235.45 | 237 | 230.55 | -0.30% | 17175 | 1,888,010 | 441,014,933 |
| 2026-05-07 | 241.35 | 236.15 | 241.4 | 235.3 | -2.20% | 12446 | 1,076,214 | 255,656,398 |
| 2026-05-06 | 239.4 | 241.45 | 242.45 | 236 | +0.96% | 25991 | 2,399,174 | 574,839,167 |
| 2026-05-05 | 233.65 | 239.15 | 239.95 | 228.4 | +2.49% | 41748 | 4,049,592 | 950,234,247 |
| 2026-05-04 | 241.05 | 233.35 | 244.45 | 232.1 | -3.19% | 39003 | 3,427,061 | 814,043,825 |
| 2026-04-30 | 244.35 | 241.05 | 247.25 | 239.15 | -2.21% | 50542 | 2,647,728 | 641,445,850 |
| 2026-04-29 | 250.95 | 246.5 | 253 | 238.05 | -1.75% | 42985 | 5,725,861 | 1,398,731,721 |
| 2026-04-28 | 257.95 | 250.9 | 258.65 | 250.15 | -2.68% | 22830 | 2,413,688 | 611,122,441 |
| 2026-04-27 | 262.8 | 257.8 | 264.35 | 256.6 | -1.64% | 26017 | 1,713,119 | 444,666,891 |
| 2026-04-24 | 270.85 | 262.1 | 271.95 | 261.55 | -3.23% | 21879 | 2,471,331 | 657,209,542 |
| 2026-04-23 | 273 | 270.85 | 274.45 | 268.85 | -0.79% | 9864 | 920,653 | 250,241,194 |
| 2026-04-22 | 270.8 | 273 | 274.3 | 270.05 | +0.91% | 12906 | 998,662 | 271,792,652 |
| 2026-04-21 | 270.55 | 270.55 | 272.35 | 268.85 | +0.07% | 11384 | 1,180,399 | 319,498,163 |
| 2026-04-20 | 269.45 | 270.35 | 271.95 | 266.5 | +0.78% | 20278 | 1,523,464 | 410,145,245 |
| 2026-04-17 | 273.55 | 268.25 | 273.65 | 266 | -1.63% | 29460 | 1,868,404 | 502,457,692 |
| 2026-04-16 | 267.95 | 272.7 | 276.85 | 266.9 | +1.75% | 40912 | 3,727,309 | 1,018,317,679 |
| 2026-04-15 | 261.9 | 268 | 268.8 | 261.75 | +2.41% | 23393 | 1,635,727 | 434,760,958 |
| 2026-04-14 | 261.75 | 261.7 | 266 | 260.9 | -0.02% | 14957 | 1,537,068 | 404,477,812 |
| 2026-04-13 | 268.05 | 261.75 | 269 | 260.25 | -2.75% | 30352 | 2,448,508 | 645,031,241 |
| 2026-04-10 | 267.35 | 269.15 | 271.45 | 265.05 | +0.69% | 29229 | 1,747,480 | 467,959,872 |
| 2026-04-09 | 271.1 | 267.3 | 274.6 | 264.8 | -1.40% | 26504 | 2,468,425 | 663,745,158 |
| 2026-04-08 | 265.15 | 271.1 | 274 | 263 | +2.19% | 39653 | 3,818,655 | 1,029,903,207 |
| 2026-04-07 | 267.15 | 265.3 | 269.85 | 264.75 | -0.69% | 29074 | 2,169,698 | 578,684,101 |
| 2026-04-06 | 270.95 | 267.15 | 272.65 | 263.95 | -1.20% | 29754 | 2,616,202 | 698,313,212 |
| 2026-04-03 | 274.5 | 270.4 | 275.9 | 270 | -1.37% | 12974 | 852,257 | 232,452,285 |
| 2026-04-02 | 279 | 274.15 | 279.5 | 273.3 | -1.91% | 15286 | 1,034,492 | 285,391,674 |
| 2026-04-01 | 276.6 | 279.5 | 279.5 | 275.1 | +1.05% | 11853 | 1,093,429 | 303,844,862 |
| 2026-03-31 | 277.6 | 276.6 | 278.05 | 274.1 | -0.20% | 13257 | 1,681,871 | 463,777,702 |
| 2026-03-30 | 271.6 | 277.15 | 277.8 | 269.65 | +2.02% | 48855 | 3,971,894 | 1,090,162,200 |
| 2026-03-27 | 282.45 | 271.65 | 284.15 | 271 | -3.74% | 33571 | 2,907,850 | 801,728,626 |
| 2026-03-26 | 288 | 282.2 | 289.65 | 280.2 | -1.96% | 15009 | 1,471,918 | 418,656,622 |
| 2026-03-25 | 286.75 | 287.85 | 289.65 | 285.35 | +0.65% | 17957 | 1,040,886 | 298,850,724 |
| 2026-03-24 | 291.1 | 286 | 293 | 285.1 | -1.12% | 13082 | 1,153,618 | 333,064,527 |
| 2026-03-23 | 289.5 | 289.25 | 293.5 | 281.65 | -0.24% | 37369 | 3,370,402 | 966,693,243 |
| 2026-03-20 | 294 | 289.95 | 297.65 | 287.85 | -1.63% | 24864 | 2,614,237 | 765,546,937 |
| 2026-03-19 | 301.5 | 294.75 | 306 | 292.3 | -2.42% | 41267 | 4,068,675 | 1,215,851,292 |
| 2026-03-18 | 310.3 | 302.05 | 310.3 | 300.55 | -2.66% | 32063 | 3,032,782 | 926,385,879 |
| 2026-03-17 | 308.8 | 310.3 | 311.1 | 305.65 | +0.47% | 25740 | 2,372,625 | 731,182,622 |
| 2026-03-16 | 298.25 | 308.85 | 314 | 297.45 | +3.80% | 69521 | 8,956,424 | 2,764,534,542 |
| 2026-03-13 | 302 | 297.55 | 302.4 | 297.3 | -1.00% | 13798 | 1,030,125 | 308,328,535 |
| 2026-03-12 | 301.7 | 300.55 | 305.8 | 299.2 | -0.60% | 13501 | 1,398,744 | 422,534,356 |
| 2026-03-11 | 298.5 | 302.35 | 305.85 | 298.15 | +1.26% | 21058 | 1,717,003 | 519,373,128 |
| 2026-03-10 | 299 | 298.6 | 303.6 | 297 | -0.13% | 21072 | 2,251,814 | 676,078,493 |
| 2026-03-09 | 298 | 299 | 303 | 291.2 | -0.40% | 30994 | 1,894,085 | 563,744,457 |
| 2026-03-06 | 304.75 | 300.2 | 305.35 | 298.35 | -1.25% | 13477 | 1,268,675 | 382,470,756 |
| 2026-03-05 | 302.6 | 304 | 306.4 | 301.1 | +0.53% | 14464 | 1,367,336 | 415,064,851 |
| 2026-03-04 | 300.1 | 302.4 | 303.7 | 300.1 | +0.78% | 16338 | 1,253,755 | 378,947,789 |
| 2026-03-03 | 305.1 | 300.05 | 306.1 | 299.4 | -1.66% | 22645 | 1,736,888 | 525,165,663 |
| 2026-03-02 | 313.15 | 305.1 | 313.2 | 304.05 | -2.38% | 38196 | 3,325,632 | 1,023,089,118 |
| 2026-02-27 | 313.85 | 312.55 | 314.75 | 312.4 | -0.27% | 11049 | 962,957 | 302,056,146 |
| 2026-02-26 | 312.7 | 313.4 | 315.5 | 311.7 | +0.29% | 16012 | 2,134,647 | 669,431,481 |
| 2026-02-25 | 315 | 312.5 | 315.95 | 310.6 | -0.62% | 21878 | 2,082,998 | 651,426,376 |
| 2026-02-24 | 318 | 314.45 | 321.35 | 313.75 | -1.01% | 37327 | 2,827,816 | 896,412,409 |
| 2026-02-20 | 316.65 | 317.65 | 319.4 | 315.7 | +0.54% | 11849 | 1,511,664 | 480,773,313 |
| 2026-02-19 | 319.5 | 315.95 | 321.6 | 315.15 | -0.93% | 19770 | 2,160,427 | 686,192,226 |
| 2026-02-18 | 322.75 | 318.9 | 324.95 | 318.35 | -1.19% | 47782 | 3,215,314 | 1,032,702,954 |
| 2026-02-17 | 319.75 | 322.75 | 326.15 | 316.5 | +0.97% | 49359 | 7,236,242 | 2,333,489,854 |
| 2026-02-16 | 318.1 | 319.65 | 323.35 | 316.5 | +0.53% | 25119 | 2,040,783 | 652,785,863 |
| 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 |