ВХЗ (Владимирский химический завод)
VLHZ
163.6 ₽ -0.97% ↓История котировок VLHZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 125.5 | 126 | 126 | 125 | -0.79% | 4 | 60 | 7,530 |
| 2014-12-29 | 127.5 | 127 | 127.5 | 121 | -0.39% | 3 | 30 | 3,755 |
| 2014-12-26 | 122 | 127.5 | 127.5 | 122 | 0.00% | 2 | 90 | 11,035 |
| 2014-12-24 | 127 | 127.5 | 127.5 | 127 | +0.39% | 2 | 20 | 2,545 |
| 2014-12-23 | 128 | 127 | 128 | 124.5 | -0.39% | 5 | 50 | 6,325 |
| 2014-12-22 | 129 | 127.5 | 129 | 120 | 0.00% | 13 | 380 | 47,145 |
| 2014-12-19 | 129 | 127.5 | 129 | 126.5 | +0.79% | 6 | 70 | 8,925 |
| 2014-12-18 | 123 | 126.5 | 126.5 | 122.5 | 0.00% | 4 | 40 | 4,980 |
| 2014-12-17 | 126.5 | 126.5 | 126.5 | 126.5 | +1.20% | 1 | 10 | 1,265 |
| 2014-12-16 | 127 | 125 | 131 | 120 | -1.57% | 27 | 1,360 | 166,225 |
| 2014-12-15 | 127 | 127 | 127 | 127 | -1.17% | 1 | 10 | 1,270 |
| 2014-12-12 | 128 | 128.5 | 128.5 | 128 | -1.15% | 14 | 980 | 125,675 |
| 2014-12-11 | 131 | 130 | 131 | 129.5 | -1.52% | 8 | 500 | 65,025 |
| 2014-12-10 | 132 | 132 | 132 | 132 | +1.15% | 2 | 510 | 67,320 |
| 2014-12-09 | 135 | 130.5 | 135 | 130.5 | -6.79% | 5 | 290 | 38,285 |
| 2014-12-05 | 140 | 140 | 140 | 140 | +3.32% | 1 | 10 | 1,400 |
| 2014-12-03 | 135.5 | 135.5 | 135.5 | 135.5 | -1.09% | 1 | 10 | 1,355 |
| 2014-12-02 | 137 | 137 | 137 | 137 | +4.58% | 1 | 10 | 1,370 |
| 2014-12-01 | 134.5 | 131 | 139 | 131 | -5.76% | 5 | 340 | 46,180 |
| 2014-11-27 | 140 | 139 | 140 | 139 | -1.42% | 2 | 210 | 29,200 |
| 2014-11-26 | 133.5 | 141 | 141 | 133.5 | +0.71% | 2 | 20 | 2,745 |
| 2014-11-25 | 135.5 | 140 | 140 | 135.5 | +1.82% | 3 | 30 | 4,150 |
| 2014-11-24 | 140.5 | 137.5 | 140.5 | 137.5 | +3.00% | 2 | 80 | 11,030 |
| 2014-11-21 | 144 | 133.5 | 144 | 133.5 | -5.65% | 9 | 230 | 31,285 |
| 2014-11-20 | 141.5 | 141.5 | 141.5 | 141.5 | +5.99% | 1 | 10 | 1,415 |
| 2014-11-14 | 133.5 | 133.5 | 133.5 | 133.5 | 0.00% | 1 | 10 | 1,335 |
| 2014-11-10 | 133.5 | 133.5 | 133.5 | 133.5 | +0.38% | 2 | 30 | 4,005 |
| 2014-11-07 | 137 | 133 | 137 | 133 | -2.92% | 6 | 150 | 20,400 |
| 2014-11-06 | 134 | 137 | 138 | 134 | +3.01% | 4 | 50 | 6,810 |
| 2014-11-05 | 136 | 133 | 136 | 133 | -0.75% | 2 | 120 | 15,990 |
| 2014-11-03 | 133 | 134 | 134 | 133 | +1.90% | 19 | 250 | 33,375 |
| 2014-10-31 | 131.5 | 131.5 | 131.5 | 131.5 | -0.38% | 1 | 10 | 1,315 |
| 2014-10-30 | 128.5 | 132 | 132 | 128.5 | +0.76% | 4 | 110 | 14,170 |
| 2014-10-29 | 128 | 131 | 131 | 126 | -0.76% | 9 | 260 | 33,505 |
| 2014-10-28 | 132.5 | 132 | 132.5 | 131.5 | +0.38% | 5 | 190 | 25,095 |
| 2014-10-27 | 141.5 | 131.5 | 141.5 | 127 | 0.00% | 26 | 820 | 107,170 |
| 2014-10-24 | 140 | 131.5 | 140 | 131 | -5.73% | 44 | 2,410 | 319,015 |
| 2014-10-23 | 141 | 139.5 | 143 | 135.5 | -1.76% | 21 | 510 | 70,125 |
| 2014-10-22 | 146.5 | 142 | 146.5 | 142 | -3.40% | 2 | 20 | 2,885 |
| 2014-10-21 | 140.5 | 147 | 147 | 140.5 | +4.63% | 6 | 130 | 18,460 |
| 2014-10-20 | 138 | 140.5 | 147.5 | 138 | 0.00% | 14 | 300 | 42,315 |
| 2014-10-17 | 142 | 140.5 | 142.5 | 139 | -1.40% | 6 | 90 | 12,620 |
| 2014-10-14 | 147 | 142.5 | 148.5 | 135 | -5.00% | 12 | 160 | 22,490 |
| 2014-10-13 | 150 | 150 | 150 | 150 | -0.99% | 1 | 10 | 1,500 |
| 2014-10-10 | 151.5 | 151.5 | 157 | 151.5 | -1.94% | 7 | 100 | 15,385 |
| 2014-10-08 | 154.5 | 154.5 | 154.5 | 154.5 | +4.40% | 1 | 10 | 1,545 |
| 2014-09-26 | 147.99 | 147.99 | 147.99 | 147.99 | -1.34% | 1 | 10 | 1,480 |
| 2014-09-25 | 152 | 150 | 152 | 150 | -0.66% | 3 | 30 | 4,520 |
| 2014-09-24 | 151 | 151 | 151 | 151 | -0.51% | 1 | 10 | 1,510 |
| 2014-09-15 | 151.77 | 151.77 | 151.77 | 151.77 | +0.01% | 1 | 20 | 3,035 |
| 2014-09-12 | 151.76 | 151.76 | 151.76 | 151.76 | +2.70% | 3 | 30 | 4,553 |
| 2014-09-10 | 145.15 | 147.77 | 147.77 | 145.15 | -1.32% | 2 | 30 | 4,407 |
| 2014-09-05 | 141.81 | 149.74 | 149.74 | 141.81 | -2.37% | 2 | 20 | 2,916 |
| 2014-09-02 | 153.37 | 153.37 | 153.37 | 153.37 | +7.42% | 1 | 10 | 1,534 |
| 2014-08-29 | 143 | 142.78 | 143 | 141.05 | -0.17% | 7 | 170 | 24,071 |
| 2014-08-28 | 144.03 | 143.02 | 144.03 | 143.02 | -1.37% | 5 | 60 | 8,631 |
| 2014-08-18 | 141.31 | 145 | 149.44 | 141.12 | -2.02% | 11 | 180 | 25,902 |
| 2014-08-15 | 142.21 | 147.99 | 149.79 | 142.21 | -2.06% | 18 | 220 | 32,265 |
| 2014-08-14 | 151.11 | 151.11 | 151.11 | 151.11 | -0.45% | 1 | 10 | 1,511 |
| 2014-08-13 | 151.8 | 151.8 | 151.8 | 151.8 | +1.34% | 1 | 10 | 1,518 |
| 2014-08-12 | 149.8 | 149.8 | 149.8 | 149.8 | 0.00% | 1 | 30 | 4,494 |
| 2014-08-11 | 149.8 | 149.8 | 149.8 | 149.8 | -3.97% | 1 | 10 | 1,498 |
| 2014-08-08 | 150 | 156 | 156 | 150 | +0.65% | 3 | 110 | 16,560 |
| 2014-08-07 | 151 | 155 | 155 | 147 | +4.92% | 10 | 100 | 14,960 |
| 2014-08-06 | 148 | 147.73 | 148 | 144.51 | -1.36% | 8 | 90 | 13,168 |
| 2014-08-05 | 153.99 | 149.76 | 153.99 | 145.09 | -3.01% | 13 | 270 | 39,601 |
| 2014-08-04 | 157.77 | 154.4 | 157.77 | 150 | -2.75% | 17 | 490 | 74,130 |
| 2014-08-01 | 152 | 158.76 | 158.76 | 151.01 | +3.25% | 15 | 320 | 48,476 |
| 2014-07-31 | 154.88 | 153.77 | 154.88 | 153.77 | -0.72% | 6 | 60 | 9,237 |
| 2014-07-30 | 154.97 | 154.88 | 154.97 | 154.88 | -0.08% | 2 | 110 | 17,046 |
| 2014-07-29 | 157.42 | 155 | 159.83 | 150.07 | -1.55% | 13 | 240 | 36,740 |
| 2014-07-28 | 150.03 | 157.44 | 157.44 | 150.02 | +2.40% | 4 | 110 | 16,577 |
| 2014-07-25 | 157.77 | 153.75 | 157.77 | 150 | -1.44% | 11 | 120 | 18,317 |
| 2014-07-24 | 157 | 156 | 157 | 156 | -0.83% | 15 | 270 | 42,295 |
| 2014-07-23 | 159.76 | 157.3 | 159.76 | 157.3 | -2.29% | 4 | 50 | 7,891 |
| 2014-07-21 | 160.98 | 160.98 | 160.98 | 160.98 | 0.00% | 1 | 10 | 1,610 |
| 2014-07-18 | 160.98 | 160.98 | 160.98 | 160.98 | +0.63% | 1 | 10 | 1,610 |
| 2014-07-17 | 157.61 | 159.98 | 160.7 | 157.5 | +1.25% | 8 | 80 | 12,740 |
| 2014-07-16 | 158 | 158 | 158 | 157.7 | -1.86% | 6 | 130 | 20,534 |
| 2014-07-15 | 161 | 161 | 161 | 161 | +1.26% | 1 | 10 | 1,610 |
| 2014-07-14 | 158.41 | 159 | 159.99 | 158.1 | -0.68% | 12 | 190 | 30,139 |
| 2014-07-10 | 160.09 | 160.09 | 160.09 | 160.09 | +1.00% | 2 | 30 | 4,803 |
| 2014-07-09 | 158.99 | 158.5 | 158.99 | 158.5 | -1.60% | 4 | 40 | 6,354 |
| 2014-07-08 | 158.03 | 161.07 | 161.07 | 158.03 | -1.17% | 2 | 20 | 3,191 |
| 2014-07-07 | 158.99 | 162.97 | 162.97 | 158.1 | -0.39% | 11 | 120 | 19,075 |
| 2014-07-04 | 163 | 163.6 | 163.6 | 160 | +1.01% | 8 | 80 | 13,037 |
| 2014-06-26 | 157.04 | 161.97 | 161.97 | 157 | -4.02% | 12 | 340 | 53,634 |
| 2014-06-24 | 168.75 | 168.75 | 168.75 | 168.75 | +3.55% | 1 | 10 | 1,688 |
| 2014-06-11 | 162.96 | 162.96 | 162.96 | 162.96 | +1.85% | 1 | 10 | 1,630 |
| 2014-06-10 | 159 | 160 | 160 | 158 | 0.00% | 8 | 200 | 31,830 |