ВХЗ (Владимирский химический завод)
VLHZ
177.2 ₽ 0%История котировок VLHZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 179.2 | 176 | 179.4 | 174.8 | -0.68% | 132 | 8,140 | 1,434,376 |
| 2026-04-16 | 178.6 | 177.2 | 182.4 | 176 | -0.78% | 179 | 9,500 | 1,702,762 |
| 2026-04-15 | 177.2 | 178.6 | 178.8 | 175.2 | +1.71% | 188 | 8,220 | 1,456,890 |
| 2026-04-14 | 178 | 175.6 | 180.4 | 175.4 | -2.44% | 217 | 11,420 | 2,021,402 |
| 2026-04-13 | 183.8 | 180 | 185.2 | 177.6 | -1.96% | 204 | 11,510 | 2,077,944 |
| 2026-04-10 | 184 | 183.6 | 185 | 182.6 | -0.33% | 27 | 840 | 154,398 |
| 2026-04-09 | 183.2 | 184.2 | 184.4 | 182.4 | 0.00% | 89 | 4,730 | 867,722 |
| 2026-04-08 | 184.2 | 184.2 | 187.6 | 182 | +0.55% | 195 | 14,690 | 2,703,318 |
| 2026-04-07 | 189.8 | 183.2 | 189.8 | 181.8 | -4.28% | 184 | 15,470 | 2,869,062 |
| 2026-04-06 | 189.8 | 191.4 | 192.8 | 186.2 | +1.27% | 253 | 14,360 | 2,715,018 |
| 2026-04-03 | 185.4 | 189 | 200.2 | 185 | +0.85% | 976 | 68,770 | 13,311,546 |
| 2026-04-02 | 179.8 | 187.4 | 197 | 176.8 | +4.23% | 1230 | 78,940 | 14,891,530 |
| 2026-04-01 | 178.8 | 179.8 | 185 | 173.8 | +1.35% | 557 | 33,440 | 5,989,854 |
| 2026-03-31 | 181.2 | 177.4 | 181.4 | 174.6 | -2.10% | 351 | 21,470 | 3,807,184 |
| 2026-03-30 | 190.6 | 181.2 | 190.6 | 178 | -2.05% | 809 | 43,790 | 7,990,890 |
| 2026-03-27 | 184.8 | 185 | 194.6 | 183 | +1.09% | 980 | 52,620 | 9,970,058 |
| 2026-03-26 | 175.6 | 183 | 200.4 | 175.6 | +4.93% | 2627 | 150,130 | 28,692,582 |
| 2026-03-25 | 183.4 | 174.4 | 183.4 | 168 | -4.60% | 479 | 37,570 | 6,640,660 |
| 2026-03-24 | 183.6 | 182.8 | 183.6 | 181.6 | +0.44% | 78 | 3,470 | 632,856 |
| 2026-03-23 | 185 | 182 | 187 | 180 | -1.52% | 237 | 13,050 | 2,386,822 |
| 2026-03-20 | 187.6 | 184.8 | 189.4 | 183.2 | -1.49% | 242 | 8,190 | 1,524,022 |
| 2026-03-19 | 189.2 | 187.6 | 194.2 | 184.2 | -0.74% | 352 | 23,930 | 4,528,264 |
| 2026-03-18 | 196 | 189 | 196 | 185.4 | -3.67% | 575 | 28,150 | 5,346,038 |
| 2026-03-17 | 191.8 | 196.2 | 196.8 | 189.2 | +1.45% | 268 | 13,350 | 2,583,912 |
| 2026-03-16 | 184.4 | 193.4 | 199.8 | 184 | +4.54% | 1396 | 73,820 | 14,225,510 |
| 2026-03-13 | 186.6 | 185 | 187 | 183.6 | -0.86% | 157 | 6,410 | 1,187,260 |
| 2026-03-12 | 186.6 | 186.6 | 188.8 | 185.8 | 0.00% | 148 | 5,370 | 1,006,972 |
| 2026-03-11 | 188.8 | 186.6 | 189.4 | 185 | -1.27% | 262 | 14,010 | 2,615,508 |
| 2026-03-10 | 190.6 | 189 | 194 | 186.8 | -0.84% | 386 | 20,550 | 3,898,846 |
| 2026-03-09 | 193.8 | 190.6 | 197.4 | 188.8 | -1.65% | 271 | 10,170 | 1,944,354 |
| 2026-03-06 | 204 | 193.8 | 204 | 191 | -4.25% | 492 | 31,620 | 6,145,210 |
| 2026-03-05 | 182 | 202.4 | 208 | 180.6 | +11.33% | 1725 | 82,190 | 16,320,650 |
| 2026-03-04 | 185.2 | 181.8 | 188.6 | 179.8 | -1.84% | 404 | 15,650 | 2,863,906 |
| 2026-03-03 | 190 | 185.2 | 192 | 176 | -2.53% | 1054 | 59,880 | 11,085,700 |
| 2026-03-02 | 208.6 | 190 | 210 | 190 | -9.00% | 1200 | 59,350 | 11,732,142 |
| 2026-02-27 | 209.4 | 208.8 | 210.6 | 207.8 | -0.48% | 142 | 4,960 | 1,035,928 |
| 2026-02-26 | 210 | 209.8 | 211 | 208.8 | -0.76% | 165 | 5,440 | 1,140,116 |
| 2026-02-25 | 211.2 | 211.4 | 211.8 | 208.8 | +0.09% | 137 | 4,570 | 964,282 |
| 2026-02-24 | 211.8 | 211.2 | 214.2 | 203 | +0.38% | 499 | 19,650 | 4,133,920 |
| 2026-02-20 | 210.4 | 210.4 | 212 | 210 | -0.47% | 134 | 6,760 | 1,427,086 |
| 2026-02-19 | 212 | 211.4 | 214 | 210.2 | -1.03% | 187 | 8,850 | 1,874,922 |
| 2026-02-18 | 212 | 213.6 | 214.4 | 210.8 | +1.04% | 188 | 8,360 | 1,774,604 |
| 2026-02-17 | 216.6 | 211.4 | 216.6 | 211.4 | -2.40% | 158 | 5,980 | 1,277,214 |
| 2026-02-16 | 218.8 | 216.6 | 219 | 214.6 | -1.10% | 203 | 14,790 | 3,193,118 |
| 2026-02-13 | 210 | 219 | 224.6 | 208.6 | +4.29% | 517 | 21,600 | 4,681,496 |
| 2026-02-12 | 212.4 | 210 | 214.2 | 208.4 | -1.13% | 258 | 8,510 | 1,799,504 |
| 2026-02-11 | 211.2 | 212.4 | 216 | 211 | 0.00% | 206 | 6,840 | 1,460,924 |
| 2026-02-10 | 217 | 212.4 | 217.2 | 211 | -1.12% | 171 | 7,580 | 1,625,734 |
| 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 |