ВХЗ (Владимирский химический завод)
VLHZ
215.6 ₽ +0.37% ↑История котировок VLHZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 217 | 215.6 | 217.2 | 215 | +0.37% | 55 | 2,280 | 491,624 |
| 2026-02-09 | 220 | 214.8 | 224.4 | 214.4 | -2.36% | 327 | 17,280 | 3,769,446 |
| 2026-02-06 | 216 | 220 | 225 | 211.4 | +2.80% | 687 | 44,550 | 9,819,850 |
| 2026-02-05 | 222.8 | 214 | 223.6 | 211.4 | -4.46% | 714 | 30,780 | 6,614,562 |
| 2026-02-04 | 231 | 224 | 233.2 | 219 | -3.11% | 1199 | 60,500 | 13,630,008 |
| 2026-02-03 | 242 | 231.2 | 242.4 | 225.4 | -4.46% | 1677 | 123,380 | 28,670,206 |
| 2026-02-02 | 202.6 | 242 | 242.2 | 202.6 | +18.63% | 3932 | 304,440 | 68,733,778 |
| 2026-01-30 | 207.2 | 204 | 208.4 | 200.4 | -1.73% | 767 | 39,310 | 8,036,564 |
| 2026-01-29 | 218 | 207.6 | 218 | 204.4 | -4.77% | 1340 | 72,720 | 15,400,732 |
| 2026-01-28 | 226 | 218 | 229 | 214.6 | -4.30% | 1487 | 82,650 | 18,259,696 |
| 2026-01-27 | 227 | 227.8 | 233.2 | 211 | -8.81% | 2667 | 153,170 | 34,823,442 |
| 2026-01-26 | 270.4 | 249.8 | 276.4 | 245 | -7.28% | 4105 | 218,670 | 57,982,702 |
| 2026-01-23 | 275 | 269.4 | 288 | 266 | -1.32% | 2748 | 193,120 | 53,786,408 |
| 2026-01-22 | 260 | 273 | 279.4 | 259.8 | +3.17% | 2139 | 127,920 | 34,570,832 |
| 2026-01-21 | 275 | 264.6 | 275 | 255 | -3.78% | 2798 | 166,280 | 43,713,648 |
| 2026-01-20 | 277.4 | 275 | 282 | 270.2 | -0.87% | 1515 | 83,700 | 23,018,854 |
| 2026-01-19 | 275 | 277.4 | 295.2 | 274.4 | +1.61% | 3460 | 239,720 | 68,488,568 |
| 2026-01-16 | 291 | 273 | 291 | 265 | -6.89% | 3922 | 273,410 | 75,123,404 |
| 2026-01-15 | 316.8 | 293.2 | 316.8 | 270 | -7.45% | 4729 | 281,940 | 82,745,586 |
| 2026-01-14 | 317.4 | 316.8 | 330 | 311.2 | -2.94% | 2743 | 177,790 | 56,532,898 |
| 2026-01-13 | 314 | 326.4 | 326.4 | 288 | +9.90% | 7525 | 507,630 | 157,173,016 |
| 2026-01-12 | 260.4 | 297 | 297 | 260.4 | +14.14% | 4685 | 349,670 | 101,143,684 |
| 2026-01-09 | 300 | 260.2 | 320.2 | 247.2 | -10.77% | 7905 | 499,980 | 142,980,340 |
| 2026-01-08 | 263.2 | 291.6 | 291.6 | 258.2 | +10.79% | 2384 | 200,690 | 57,351,312 |
| 2026-01-06 | 250 | 263.2 | 270.6 | 240.4 | +6.82% | 4355 | 360,460 | 94,835,980 |
| 2026-01-05 | 203 | 246.4 | 246.4 | 203 | 0.00% | 4055 | 319,080 | 74,482,008 |