ВХЗ (Владимирский химический завод)

VLHZ

163.6 ₽ -0.97% ↓

История котировок VLHZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	109.5	110.5	112.5	109	+1.84%	57	1,110	122,325
2016-12-29	107.5	108.5	110	107.5	-0.46%	21	1,440	155,915
2016-12-28	109	109	109.5	107.5	0.00%	26	590	64,010
2016-12-27	107.5	109	113	105.5	+0.46%	142	8,540	942,665
2016-12-26	108.5	108.5	108.5	106.5	+0.46%	45	1,910	205,550
2016-12-23	107.5	108	108	107	0.00%	15	160	17,210
2016-12-22	108.5	108	108.5	107	-0.46%	51	740	79,600
2016-12-21	109.5	108.5	110	107	-0.91%	57	3,670	395,535
2016-12-20	110	109.5	110	109.5	-0.45%	13	650	71,265
2016-12-19	111	110	111	109.5	0.00%	29	3,080	337,625
2016-12-16	110	110	110.5	109.5	+0.46%	18	1,700	186,730
2016-12-15	110	109.5	110	109.5	-1.79%	17	790	86,870
2016-12-14	111	111.5	112	109	+1.83%	51	5,990	665,010
2016-12-13	110	109.5	112	109.5	-0.45%	34	940	104,055
2016-12-12	110	110	110	108	+0.46%	28	880	96,355
2016-12-09	110.5	109.5	110.5	109	-0.45%	15	580	63,600
2016-12-08	110	110	110	109	0.00%	27	1,310	143,810
2016-12-07	109.5	110	110	109	+0.46%	24	460	50,215
2016-12-06	110	109.5	110.5	108.5	-1.35%	45	2,610	286,690
2016-12-05	114	111	114	108	-2.63%	137	12,140	1,331,945
2016-12-02	111	114	114.5	109	+3.17%	98	7,670	853,830
2016-12-01	113	110.5	115	109.5	-2.21%	279	34,130	3,788,830
2016-11-30	120.5	113	120.5	111	-5.83%	388	34,970	3,989,135
2016-11-29	120.5	120	121	120	0.00%	4	40	4,825
2016-11-28	122	120	122	118	-1.64%	21	590	70,190
2016-11-25	120.5	122	122	120.5	+1.24%	2	60	7,260
2016-11-24	121.5	120.5	122	120.5	+1.26%	13	770	93,395
2016-11-23	121	119	121	118	0.00%	7	80	9,550
2016-11-22	117	119	121	117	-0.83%	31	1,290	154,550
2016-11-21	120	120	120	118	-0.41%	26	450	53,520
2016-11-18	121	120.5	123	118	-0.82%	70	1,650	197,925
2016-11-17	120.5	121.5	122.5	119	+0.41%	34	870	104,475
2016-11-16	120.5	121	121	119.5	+0.41%	17	760	91,315
2016-11-15	122	120.5	122.5	120	-1.23%	28	720	87,100
2016-11-14	123	122	123	120	-0.41%	45	1,550	188,575
2016-11-11	128.5	122.5	128.5	119.5	-5.04%	158	9,610	1,171,095
2016-11-10	131.5	129	131.5	127	+0.78%	11	510	64,945
2016-11-09	127.5	128	129	127	0.00%	19	1,040	132,285
2016-11-08	129.5	128	129.5	128	-1.16%	8	1,070	137,610
2016-11-07	130	129.5	132	127	+1.97%	17	390	50,470
2016-11-03	127	127	129.5	127	-1.55%	7	710	91,590
2016-11-02	128.5	129	130	127	+0.78%	13	1,980	253,590
2016-11-01	128	128	128	128	-0.78%	2	50	6,400
2016-10-31	130	129	130	129	0.00%	3	40	5,170
2016-10-26	127.5	129	129	127.5	0.00%	11	640	82,545
2016-10-25	127.5	129	129	126.5	+0.78%	13	890	113,430
2016-10-24	127.5	128	129.5	127	+0.39%	14	570	73,270
2016-10-18	128	127.5	128.5	127.5	+1.19%	5	120	15,315
2016-10-17	126	126	126.5	125.5	-0.79%	9	340	42,840
2016-10-14	129	127	129	127	+0.40%	2	20	2,560
2016-10-13	127	126.5	127	126.5	-0.39%	5	160	20,290
2016-10-11	127.5	127	130.5	125.5	-0.78%	29	1,680	214,190
2016-10-10	128	128	128	128	+0.79%	3	60	7,680
2016-10-07	127	127	127	127	0.00%	2	130	16,510
2016-10-06	128.5	127	128.5	126	-0.78%	12	410	51,995
2016-10-05	128.5	128	128.5	127.5	0.00%	3	30	3,840
2016-10-04	128.5	128	129	127	+0.79%	9	400	51,240
2016-10-03	126.5	127	128	126	0.00%	9	180	22,750
2016-09-30	128	127	128	127	0.00%	7	170	21,685
2016-09-29	127	127	127.5	127	+0.79%	4	100	12,705
2016-09-28	126.5	126	129	126	-0.40%	22	1,020	129,825
2016-09-27	127	126.5	127.5	126.5	+0.80%	13	260	32,990
2016-09-26	128	125.5	128	122	-1.95%	44	730	90,550
2016-09-23	127	128	128	127	+0.79%	15	1,020	130,175
2016-09-22	127	127	127	125.5	-0.39%	4	40	5,060
2016-09-21	127	127.5	127.5	127	+0.39%	5	110	14,000
2016-09-19	127	127	127.5	125	+0.40%	26	970	122,105
2016-09-16	129	126.5	129.5	120	-2.32%	189	10,600	1,318,610
2016-09-15	130.5	129.5	130.5	129.5	-1.15%	4	40	5,195
2016-09-14	130.5	131	131	130.5	+0.77%	3	60	7,855
2016-09-13	130	130	131.5	126.5	-2.62%	18	230	29,785
2016-09-12	134	133.5	134	133	-1.11%	15	220	29,300
2016-09-09	132.5	135	135	132.5	+1.12%	15	210	28,210
2016-09-08	132	133.5	133.5	131.5	+1.14%	12	210	27,785
2016-09-07	132	132	134.5	130.5	+1.54%	43	1,570	207,950
2016-09-06	127.5	130	132	127.5	+1.96%	51	7,700	1,004,500
2016-09-05	127.5	127.5	128	126	-0.39%	21	370	47,015
2016-09-02	127.5	128	128.5	127	+0.39%	14	1,210	154,680
2016-09-01	127.5	127.5	127.5	126	+0.39%	19	740	93,520
2016-08-31	127	127	128	125.5	0.00%	25	1,180	149,575
2016-08-30	127	127	128.5	126.5	+0.40%	18	1,200	152,755
2016-08-29	126	126.5	127.5	126	-1.17%	7	70	8,840
2016-08-26	131	128	131	115	-1.54%	47	1,520	185,855
2016-08-25	136	130	136	129	+0.78%	7	180	23,395
2016-08-24	128	129	129	127	-0.39%	10	220	28,035
2016-08-23	129	129.5	129.5	129	-0.38%	6	140	18,095
2016-08-22	128.5	130	130	128.5	+1.17%	17	830	106,970
2016-08-19	130	128.5	130	127.5	-0.39%	23	560	71,595
2016-08-18	129.5	129	129.5	128.5	-0.77%	24	1,650	213,210
2016-08-17	130.5	130	130.5	128.5	-0.76%	14	630	81,410
2016-08-16	131	131	133.5	130	-0.38%	10	180	23,515
2016-08-15	133	131.5	133	131	0.00%	5	170	22,310
2016-08-12	131.5	131.5	134.5	129	+0.38%	31	1,250	163,185
2016-08-11	130	131	132	130	0.00%	15	750	98,320
2016-08-10	130	131	131	129.5	+0.38%	17	600	77,905
2016-08-09	130	130.5	131.5	128	+0.38%	31	1,030	134,730
2016-08-05	129.5	130	130	129.5	0.00%	4	40	5,190
2016-08-04	129	130	130	129	0.00%	5	50	6,465
2016-08-03	130	130	130	129	-0.76%	9	90	11,650
2016-08-02	130.5	131	131	129	+0.38%	12	320	41,475
2016-08-01	130	130.5	131	127	-0.76%	15	640	81,855
2016-07-29	131	131.5	131.5	129	+0.38%	15	590	76,695
2016-07-28	131	131	131	130	0.00%	7	80	10,440
2016-07-27	131.5	131	131.5	131	+0.38%	4	50	6,570
2016-07-26	129.5	130.5	130.5	129.5	+0.77%	7	530	68,680
2016-07-25	129.5	129.5	129.5	128	+1.17%	28	1,340	172,595
2016-07-22	132	128	132	126.5	-1.54%	14	600	76,505
2016-07-21	128.5	130	130	128	0.00%	9	220	28,300
2016-07-20	130	130	130.5	127.5	+0.39%	19	470	60,565
2016-07-19	131	129.5	131	128	-0.77%	21	620	80,040
2016-07-18	131	130.5	132.5	127	+0.77%	18	520	67,370
2016-07-15	130.5	129.5	131	129.5	0.00%	7	150	19,600
2016-07-14	128.5	129.5	131	128.5	+0.39%	21	660	86,035
2016-07-13	129	129	129	128	-0.39%	6	160	20,515
2016-07-12	128.5	129.5	129.5	127.5	+0.78%	14	490	63,015
2016-07-11	129	128.5	129.5	126.5	0.00%	10	200	25,460
2016-07-08	127.5	128.5	128.5	126.5	+0.78%	9	420	53,525
2016-07-07	125	127.5	127.5	125	+0.79%	17	1,450	183,575
2016-07-06	126	126.5	126.5	126	0.00%	4	130	16,435
2016-07-05	126	126.5	126.5	126	0.00%	2	20	2,525
2016-07-04	126	126.5	126.5	125.5	+0.80%	7	190	23,885
2016-07-01	126.5	125.5	127	125	-1.18%	8	540	68,345
2016-06-30	126	127	127	126	0.00%	3	30	3,800
2016-06-29	125.5	127	127	125.5	+0.40%	5	60	7,575
2016-06-28	126	126.5	126.5	125	0.00%	14	320	40,280
2016-06-27	127	126.5	127.5	122	+0.40%	12	230	28,820
2016-06-24	125	126	127	122	-1.95%	44	1,300	160,385
2016-06-23	129	128.5	129	115	+0.78%	23	420	52,100
2016-06-22	129.5	127.5	130	116.5	-1.54%	42	1,880	233,190
2016-06-21	129	129.5	131	128	-0.38%	23	610	78,865
2016-06-20	131	130	131	128	-0.76%	58	1,710	221,560
2016-06-17	131	131	131	131	-2.24%	6	210	27,510
2016-06-15	131.5	134	134	131.5	+1.90%	5	100	13,235
2016-06-14	131.5	131.5	132	130	-1.13%	20	280	36,550
2016-06-10	133	133	134	132	-1.48%	21	790	104,750
2016-06-09	136.5	135	136.5	132	-0.74%	41	1,390	185,805
2016-06-08	136.5	136	137	135.5	-1.45%	24	660	89,775
2016-06-07	141.5	138	141.5	135	-5.15%	173	13,190	1,814,140
2016-06-06	145	145.5	147.5	142	+1.04%	157	15,230	2,211,665
2016-06-03	141	144	144	140	+2.86%	59	9,760	1,383,170
2016-06-02	139.5	140	142.5	139.5	-0.36%	42	4,700	660,530
2016-06-01	140	140.5	141.5	140	+0.72%	18	1,670	234,455
2016-05-31	140	139.5	141.5	139.5	-0.36%	32	1,650	231,445
2016-05-30	139.5	140	141	139.5	+0.36%	33	1,960	274,780
2016-05-27	140	139.5	141	139	-0.36%	30	1,230	171,945
2016-05-26	139	140	141.5	138.5	+0.36%	50	2,780	387,900
2016-05-25	138.5	139.5	139.5	137.5	+0.36%	20	720	99,935
2016-05-24	138.5	139	139	136.5	+1.09%	22	1,260	173,850
2016-05-23	138.5	137.5	139.5	135	-1.08%	51	2,410	329,655
2016-05-20	139.5	139	140	138	-1.07%	35	1,330	183,875
2016-05-19	140	140.5	140.5	138.5	+0.72%	26	2,370	330,675
2016-05-18	139	139.5	139.5	139	+0.36%	7	440	61,240
2016-05-17	140	139	140.5	138	-0.71%	16	600	83,385
2016-05-16	139	140	140	139	+0.72%	3	30	4,180
2016-05-13	140	139	141	139	-0.71%	20	820	114,385
2016-05-12	140	140	140.5	140	+0.36%	7	320	44,810
2016-05-11	139.5	139.5	141.5	138.5	-0.36%	11	340	47,635
2016-05-10	140	140	140	138	0.00%	17	930	129,990
2016-05-06	139	140	140	138.5	+0.72%	12	240	33,345
2016-05-05	139.5	139	139.5	138.5	+0.72%	19	1,080	150,405
2016-05-04	139	138	141	137.5	-2.13%	31	430	59,490
2016-04-29	140	141	141	140	0.00%	10	1,680	236,065
2016-04-28	141	141	142	140.5	-0.35%	16	2,230	313,480
2016-04-27	140	141.5	141.5	139	+1.80%	17	1,250	175,165
2016-04-26	142.5	139	142.5	137	-0.71%	23	570	78,835
2016-04-25	143.5	140	143.5	136	-4.11%	76	2,610	363,000
2016-04-22	148	146	148.5	141	-2.34%	69	2,510	361,430
2016-04-20	149	149.5	149.5	149	-1.32%	2	20	2,985
2016-04-19	151	151.5	151.5	151	0.00%	2	110	16,660
2016-04-18	151.5	151.5	151.5	151.5	+2.02%	1	10	1,515
2016-04-15	148.5	148.5	148.5	148.5	-1.66%	2	20	2,970
2016-04-14	151	151	152	143	+1.34%	23	2,390	349,795
2016-04-13	155	149	155	149	+0.68%	8	540	80,705
2016-04-12	148.5	148	150	148	-1.00%	6	360	53,520
2016-04-11	148	149.5	149.5	146.5	-0.99%	17	600	89,060
2016-04-08	152	151	153	147.5	+1.34%	16	610	92,285
2016-04-07	153	149	155.5	149	-2.61%	7	210	32,130
2016-04-06	154.5	153	156	152.5	0.00%	10	250	38,275
2016-04-05	152.5	153	154	152.5	-0.97%	18	1,930	294,455
2016-04-04	154.5	154.5	158	152	-1.59%	37	1,350	206,925
2016-04-01	159.5	157	159.5	155	-0.95%	29	920	144,345
2016-03-31	156	158.5	164	153	+0.32%	45	2,660	419,480
2016-03-30	157	158	160	155.5	+1.28%	34	2,180	345,875
2016-03-29	153	156	156.5	149	+2.97%	63	3,640	559,475
2016-03-28	154.5	151.5	160	148	-0.98%	133	3,920	598,775
2016-03-25	156	153	157.5	151.5	-4.38%	81	4,030	615,180
2016-03-24	149.5	160	170	149.5	+8.11%	395	16,440	2,661,705
2016-03-23	147	148	149	144	+1.02%	66	3,420	502,240
2016-03-22	153	146.5	153.5	143	-2.33%	152	5,490	802,005
2016-03-21	139.5	150	170	139.5	+7.14%	537	22,000	3,333,795
2016-03-18	138	140	140	138	+1.08%	14	1,040	143,635
2016-03-17	137.5	138.5	142	137	+0.73%	39	990	137,550
2016-03-16	139.5	137.5	139.5	130	-1.79%	49	4,730	643,255
2016-03-15	137	140	141	135.5	+1.82%	47	4,400	609,825
2016-03-14	139.5	137.5	140	136	-0.36%	21	1,280	175,705
2016-03-11	139.5	138	139.5	137	+0.73%	21	1,120	155,000
2016-03-10	138	137	138	134.5	+0.37%	17	450	61,005
2016-03-09	137.5	136.5	137.5	136.5	-1.44%	17	2,150	293,500
2016-03-07	137	138.5	138.5	135.5	+0.36%	15	150	20,535
2016-03-04	137.5	138	140	135.5	+0.73%	32	640	87,780
2016-03-03	135	137	137	134.5	+1.48%	14	420	56,860
2016-03-02	134	135	136	133.5	+1.50%	31	3,220	433,315
2016-03-01	133.5	133	133.5	131.5	0.00%	9	120	15,940
2016-02-29	130.5	133	135.5	130.5	+1.53%	32	1,470	195,235
2016-02-26	130.5	131	132.5	130	+0.77%	19	1,540	202,335
2016-02-25	132	130	133	130	-0.38%	26	870	114,545
2016-02-24	133	130.5	133	128.5	-1.88%	18	460	59,730
2016-02-22	132.5	133	133	132	+0.38%	7	70	9,265
2016-02-20	132	132.5	134	131	+1.92%	42	950	126,020
2016-02-19	129.5	130	130	128.5	+1.17%	24	570	73,700
2016-02-18	128.5	128.5	128.5	128.5	0.00%	4	930	119,505
2016-02-17	128.5	128.5	128.5	128.5	+1.18%	1	10	1,285
2016-02-15	127.5	127	127.5	127	-0.78%	4	170	21,605
2016-02-12	127.5	128	128	126.5	+1.19%	4	140	17,900
2016-02-11	127	126.5	127	126	-0.78%	7	270	34,115
2016-02-10	127	127.5	127.5	126	-0.39%	7	130	16,445
2016-02-09	127	128	128.5	126	-0.39%	9	180	22,975
2016-02-08	129	128.5	129	125.5	-0.39%	17	280	35,865
2016-02-05	127.5	129	130	127.5	+0.39%	9	1,120	144,525
2016-02-04	129	128.5	129	128	+0.39%	6	80	10,280
2016-02-03	127	128	128.5	127	-1.16%	19	1,210	154,550
2016-02-02	127	129.5	130	127	+2.78%	12	1,490	192,060
2016-02-01	128.5	126	130	126	-1.18%	13	1,110	141,580
2016-01-29	127	127.5	127.5	127	-0.39%	23	3,510	447,270
2016-01-28	128.5	128	128.5	128	0.00%	2	160	20,555
2016-01-27	128	128	128.5	128	0.00%	13	2,930	375,165
2016-01-26	126	128	128	126	-0.39%	6	410	51,865
2016-01-25	127	128.5	128.5	127	+1.98%	2	20	2,555
2016-01-22	125	126	128.5	125	-0.79%	8	1,200	154,050
2016-01-21	126.5	127	127	125.5	+1.20%	12	790	99,610
2016-01-20	126	125.5	126	124	-0.40%	14	590	73,860
2016-01-19	128	126	128	124.5	0.00%	24	1,690	213,390
2016-01-18	128.5	126	128.5	123	-1.56%	30	1,010	125,755
2016-01-15	128	128	128	128	-1.54%	4	100	12,800
2016-01-14	131.5	130	131.5	126.5	-0.76%	13	320	41,090
2016-01-13	131	131	131	131	+0.77%	1	30	3,930
2016-01-12	129	130	130	128	+0.78%	24	2,760	355,040
2016-01-11	129	129	129	129	-1.15%	5	430	55,470
2016-01-06	130.5	130.5	130.5	130.5	+0.38%	1	70	9,135
2016-01-05	130	130	130	130	-0.38%	2	30	3,900
2016-01-04	130	130.5	130.5	130	0.00%	7	590	76,910

Архив котировок акции VLHZ по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014