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)
2017-12-29	90	90	90.5	88.5	0.00%	24	860	76,785
2017-12-28	90	90	90	88.5	0.00%	33	1,450	129,635
2017-12-27	91	90	91	89	-1.10%	27	650	58,455
2017-12-26	91.5	91	92.5	89.5	-0.55%	30	1,150	103,730
2017-12-25	93	91.5	93	90.5	-1.61%	28	670	61,340
2017-12-22	91.5	93	93	91	+1.64%	14	250	23,015
2017-12-21	90	91.5	91.5	90	+1.67%	17	440	39,980
2017-12-20	90	90	91	89.5	0.00%	27	4,280	385,205
2017-12-19	86.5	90	90.5	81	0.00%	68	3,510	310,060
2017-12-18	90.5	90	90.5	89.5	+0.56%	40	1,470	132,385
2017-12-15	93	89.5	93	88	-3.76%	98	9,430	842,815
2017-12-14	95	93	95	92	-2.62%	74	3,240	301,090
2017-12-13	93.5	95.5	95.5	93	+1.06%	24	850	80,330
2017-12-12	95.5	94.5	96	93.5	-0.53%	24	770	72,950
2017-12-11	95.5	95	95.5	95	-0.52%	18	510	48,610
2017-12-08	95.5	95.5	95.5	95.5	-0.52%	10	330	31,515
2017-12-07	96.5	96	96.5	94.5	0.00%	19	900	85,625
2017-12-06	95	96	96	94	0.00%	23	820	78,230
2017-12-05	96	96	96.5	93.5	-0.52%	49	1,220	115,880
2017-12-04	96	96.5	96.5	95.5	0.00%	9	320	30,735
2017-12-01	95.5	96.5	97	95.5	+0.52%	25	730	70,175
2017-11-30	97	96	97	96	-1.03%	8	1,120	107,760
2017-11-29	96.5	97	98	96.5	+0.52%	11	2,780	271,875
2017-11-28	96.5	96.5	97	96.5	-0.52%	22	710	68,620
2017-11-27	96.5	97	97	96	0.00%	27	1,280	123,095
2017-11-24	96.5	97	97	96	0.00%	15	540	52,055
2017-11-23	97.5	97	98	96	-1.02%	9	220	21,370
2017-11-22	95.5	98	98	95.5	+1.03%	27	1,750	168,205
2017-11-21	97	97	98	96	0.00%	26	1,010	98,585
2017-11-20	97	97	97.5	96	0.00%	29	1,390	133,860
2017-11-17	97	97	97	97	-0.51%	2	20	1,940
2017-11-16	98.5	97.5	98.5	96.5	-0.51%	15	550	53,590
2017-11-15	98.5	98	99.5	97	-0.51%	31	1,100	108,355
2017-11-14	98	98.5	99.5	98	+0.51%	31	1,480	146,265
2017-11-13	96.5	98	98	96.5	+1.03%	24	1,180	115,055
2017-11-10	97.5	97	97.5	95.5	-1.52%	28	1,240	119,170
2017-11-09	98	98.5	98.5	97	+0.51%	9	160	15,690
2017-11-08	97.5	98	98	96	+1.03%	36	3,550	346,025
2017-11-07	99	97	99.5	97	-1.52%	48	970	95,395
2017-11-03	98	98.5	98.5	98	+1.03%	8	210	20,680
2017-11-02	98	97.5	98.5	96.5	0.00%	26	910	89,150
2017-11-01	96	97.5	98	96	+1.04%	19	910	88,085
2017-10-31	94.5	96.5	96.5	94	+2.12%	49	4,740	448,865
2017-10-30	97	94.5	97	92.5	-4.06%	184	8,990	844,630
2017-10-27	95.5	98.5	100	95.5	+3.14%	80	5,520	546,380
2017-10-26	95	95.5	96.5	93	0.00%	41	1,370	129,995
2017-10-25	94.5	95.5	95.5	94.5	+1.60%	8	150	14,245
2017-10-24	94.5	94	95	94	-1.05%	10	270	25,450
2017-10-23	94.5	95	97	94.5	-1.55%	24	480	45,960
2017-10-20	97	96.5	97	94.5	+1.58%	21	350	33,515
2017-10-19	96.5	95	96.5	95	-1.55%	20	1,050	100,580
2017-10-18	96	96.5	97	96	0.00%	18	470	45,315
2017-10-17	96.5	96.5	97	95.5	+0.52%	25	510	49,185
2017-10-16	95	96	96	94	+1.59%	17	330	31,505
2017-10-13	95	94.5	95	94	0.00%	12	470	44,405
2017-10-12	94.5	94.5	95	94.5	+0.53%	13	290	27,500
2017-10-11	94.5	94	95	94	0.00%	11	240	22,655
2017-10-10	94.5	94	95	94	-0.53%	19	480	45,325
2017-10-09	93.5	94.5	95	93.5	0.00%	19	730	68,790
2017-10-06	94	94.5	94.5	93	0.00%	15	310	29,195
2017-10-05	96.5	94.5	97	91.5	-1.05%	60	2,410	226,310
2017-10-04	95.5	95.5	97	95	-1.55%	14	160	15,345
2017-10-03	95.5	97	97	95	+0.52%	36	800	76,510
2017-10-02	97.5	96.5	98	95.5	-0.52%	45	1,420	136,730
2017-09-29	95	97	98	93.5	+3.74%	99	2,470	238,070
2017-09-28	92	93.5	96.5	92	+1.08%	92	3,660	345,750
2017-09-27	93.5	92.5	93.5	92.5	0.00%	8	220	20,450
2017-09-26	92.5	92.5	94	92.5	+1.09%	41	3,290	307,505
2017-09-25	91	91.5	92	91	-0.54%	13	1,110	101,310
2017-09-22	90.5	92	92	90.5	0.00%	21	810	73,815
2017-09-21	92	92	92	90.5	+0.55%	8	80	7,320
2017-09-20	92	91.5	92.5	91	0.00%	8	450	41,275
2017-09-19	92	91.5	93.5	90.5	-0.54%	67	5,080	466,855
2017-09-18	90.5	92	94	90.5	+0.55%	25	820	75,590
2017-09-15	90.5	91.5	92	90	+1.10%	84	8,080	734,775
2017-09-14	91.5	90.5	93	88.5	-1.63%	117	5,730	522,235
2017-09-13	92	92	92	90.5	0.00%	31	500	45,595
2017-09-12	90.5	92	94	88	+1.66%	83	4,500	411,070
2017-09-11	89.5	90.5	91	89	+0.56%	22	1,190	106,500
2017-09-08	89	90	90	88.5	+1.12%	22	750	66,940
2017-09-07	89.5	89	89.5	88.5	-1.11%	14	320	28,400
2017-09-06	89	90	90	88	0.00%	36	1,270	112,860
2017-09-05	90	90	90	88.5	-1.10%	58	1,930	172,360
2017-09-04	90.5	91	91	90	0.00%	30	440	39,835
2017-09-01	90	91	91	88.5	0.00%	31	780	69,880
2017-08-31	91.5	91	92.5	89	-0.55%	47	1,930	174,935
2017-08-30	91	91.5	93.5	90	+0.55%	38	2,050	186,750
2017-08-29	91	91	93	89	0.00%	85	6,080	554,150
2017-08-28	90.5	91	91	88	+0.55%	41	1,360	121,510
2017-08-25	89	90.5	92	88	-0.55%	65	11,860	1,066,765
2017-08-24	87.5	91	91.5	87	+4.00%	42	4,050	359,745
2017-08-23	88	87.5	88.5	86.5	0.00%	29	1,070	93,535
2017-08-22	85.5	87.5	95	85	+1.74%	153	7,390	664,785
2017-08-21	85	86	86	85	0.00%	8	220	18,880
2017-08-18	85	86	86	85	+0.58%	11	530	45,180
2017-08-17	85.5	85.5	86	85	-0.58%	21	350	29,850
2017-08-16	85.5	86	86	85.5	0.00%	17	1,200	102,750
2017-08-15	86	86	86	85.5	+0.58%	24	1,400	120,010
2017-08-14	86.5	85.5	87	85	-0.58%	67	3,430	292,760
2017-08-11	87	86	87	85	-2.27%	21	560	48,340
2017-08-10	86	88	88	86	+1.15%	23	850	74,015
2017-08-09	86.5	87	87.5	86	0.00%	22	780	67,625
2017-08-08	86.5	87	87	86	+0.58%	27	1,900	164,430
2017-08-07	87.5	86.5	88.5	85	-1.70%	79	2,900	251,090
2017-08-04	87	88	88	87	+1.73%	9	170	14,835
2017-08-03	87.5	86.5	87.5	86	-0.57%	13	200	17,335
2017-08-02	86	87	87	86	-0.57%	15	340	29,480
2017-08-01	87	87.5	88	86	+0.57%	32	870	75,830
2017-07-31	87	87	87.5	85	-1.14%	62	1,410	121,940
2017-07-28	88.5	88	90.5	84	-1.68%	181	14,720	1,297,880
2017-07-27	89	89.5	91	87	-1.10%	102	7,450	664,495
2017-07-26	91	90.5	91.5	87.5	+0.56%	221	22,470	2,020,825
2017-07-25	91	90	93.5	85	-1.64%	115	6,390	571,630
2017-07-24	90.5	91.5	92.5	89	-1.08%	45	2,430	220,160
2017-07-21	92	92.5	92.5	90	0.00%	71	4,350	398,135
2017-07-20	92.5	92.5	95	88.5	-0.54%	117	6,610	613,345
2017-07-19	89.5	93	94.5	89	+2.20%	74	4,450	409,260
2017-07-18	86.5	91	95	86	+0.55%	66	5,650	511,370
2017-07-17	86.5	90.5	96	86.5	+4.02%	65	3,550	324,655
2017-07-14	89	87	89	86	-1.14%	22	580	50,985
2017-07-13	85.5	88	90	84	+2.92%	211	31,240	2,712,375
2017-07-12	82.5	85.5	86.5	81.5	+2.40%	132	14,870	1,251,010
2017-07-11	82.5	83.5	86	81	+1.21%	124	14,870	1,240,150
2017-07-10	82	82.5	83	80.5	+1.23%	35	920	75,025
2017-07-07	83.5	81.5	83.5	81	-1.81%	34	860	70,275
2017-07-06	84.5	83	85	83	+0.61%	13	310	25,765
2017-07-05	81.5	82.5	83.5	81.5	+1.23%	24	440	36,260
2017-07-04	81.5	81.5	83	81.5	-1.21%	14	300	24,705
2017-07-03	80.5	82.5	82.5	80.5	+3.77%	33	1,180	96,210
2017-06-30	79.5	79.5	80.5	79	+0.63%	42	1,910	151,950
2017-06-29	78.5	79	79	78.5	+0.64%	39	800	63,040
2017-06-28	78	78.5	78.5	77.5	+0.64%	38	1,490	116,075
2017-06-27	77.5	78	79	77.5	0.00%	31	1,860	145,000
2017-06-26	79	78	80.5	77.5	-1.27%	88	5,760	453,150
2017-06-23	79	79	81	77	0.00%	93	4,850	380,285
2017-06-22	78.5	79	80	77	+0.64%	56	1,750	136,025
2017-06-21	80.5	78.5	81.5	78.5	-3.68%	76	2,020	161,500
2017-06-20	80.5	81.5	87	80.5	+1.24%	88	3,180	261,300
2017-06-19	79	80.5	80.5	78.5	+3.21%	52	3,650	288,830
2017-06-16	82	78	82.5	76	-4.29%	192	13,720	1,088,200
2017-06-15	86	81.5	86	77	-6.32%	182	8,150	665,535
2017-06-14	88	87	88	86	-1.14%	16	320	27,805
2017-06-13	88.5	88	88.5	85.5	-1.12%	64	3,740	325,140
2017-06-09	91.5	89	92	87.5	-3.26%	79	1,790	159,170
2017-06-08	93.5	92	93.5	92	-2.65%	30	1,120	103,505
2017-06-07	92.5	94.5	96	91	-7.80%	116	7,760	730,575
2017-06-06	98	102.5	106	98	0.00%	132	17,240	1,790,485
2017-06-05	99.5	102.5	105	97.5	+3.54%	249	32,270	3,304,680
2017-06-02	95.5	99	101	93.5	+2.06%	110	5,520	536,480
2017-06-01	95.5	97	97.5	95.5	+0.52%	31	850	82,490
2017-05-31	96.5	96.5	98	95.5	0.00%	53	5,010	484,370
2017-05-30	94.5	96.5	97.5	94	+2.12%	30	2,890	277,335
2017-05-29	97	94.5	98	88	-2.58%	88	4,180	391,815
2017-05-26	98.5	97	98.5	96	-1.52%	43	4,320	418,885
2017-05-25	99	98.5	99.5	85	-0.51%	67	6,340	598,200
2017-05-24	98.5	99	99	97	+1.02%	43	1,500	147,625
2017-05-23	97.5	98	98	96	+0.51%	54	730	70,870
2017-05-22	96.5	97.5	99	96.5	+1.04%	38	630	61,830
2017-05-19	98.5	96.5	99	96.5	-2.03%	34	1,880	184,045
2017-05-18	99	98.5	101	97.5	0.00%	51	1,880	186,740
2017-05-17	96.5	98.5	98.5	96.5	+0.51%	12	250	24,500
2017-05-16	99	98	99.5	96	0.00%	20	850	82,320
2017-05-15	99	98	101.5	96.5	-1.01%	49	5,770	559,885
2017-05-12	98	99	99	98	+1.02%	37	2,280	223,860
2017-05-11	98	98	98.5	96.5	+0.51%	46	11,630	1,125,030
2017-05-10	95.5	97.5	98.5	95.5	+1.56%	25	3,290	319,605
2017-05-05	97	96	97	95	-0.52%	21	540	51,785
2017-05-04	95.5	96.5	99	95.5	+1.58%	26	1,400	135,885
2017-05-03	97.5	95	98.5	95	-3.55%	80	2,160	207,835
2017-05-02	95.5	98.5	99.5	95.5	+3.68%	62	2,550	250,550
2017-04-28	93	95	96	93	+1.60%	35	3,590	340,840
2017-04-27	94	93.5	94.5	93	0.00%	28	1,460	137,105
2017-04-26	93	93.5	94.5	92.5	+1.08%	49	6,430	601,250
2017-04-25	88	92.5	92.5	88	+6.94%	93	3,830	350,090
2017-04-24	87.5	86.5	88	86.5	0.00%	10	320	27,965
2017-04-21	88	86.5	88	86.5	-0.57%	6	120	10,445
2017-04-20	87	87	87.5	87	0.00%	10	690	60,060
2017-04-19	86	87	87	85.5	0.00%	8	410	35,200
2017-04-18	88.5	87	89.5	85	-3.33%	132	10,740	928,340
2017-04-17	90.5	90	90.5	89	+1.69%	11	220	19,785
2017-04-14	88.5	88.5	88.5	88.5	-0.56%	3	60	5,310
2017-04-13	88.5	89	90.5	88	0.00%	17	350	31,290
2017-04-12	91	89	91	89	-1.66%	22	1,860	167,440
2017-04-11	89	90.5	90.5	88	0.00%	33	6,250	561,665
2017-04-10	92	90.5	97	86	-2.69%	187	10,500	941,190
2017-04-07	94	93	94	91	-1.06%	65	4,490	414,195
2017-04-06	93.5	94	94	93.5	+1.08%	8	190	17,830
2017-04-05	93.5	93	94	93	0.00%	13	460	43,070
2017-04-04	92.5	93	93	92	0.00%	10	430	39,910
2017-04-03	92.5	93	93	91.5	-1.06%	20	520	47,975
2017-03-31	95	94	95	92.5	-0.53%	19	310	28,915
2017-03-30	93.5	94.5	95	93.5	+1.07%	16	920	87,025
2017-03-29	93	93.5	94.5	92.5	-0.53%	12	130	12,135
2017-03-28	93.5	94	94.5	92.5	0.00%	13	140	13,075
2017-03-27	94.5	94	94.5	92	-1.05%	22	330	30,690
2017-03-24	93	95	95	92.5	+1.60%	16	1,040	97,195
2017-03-23	94	93.5	94	93.5	+0.54%	5	50	4,690
2017-03-22	94.5	93	94.5	92.5	-1.06%	14	260	24,335
2017-03-21	95	94	95	93	-1.05%	10	130	12,170
2017-03-20	93.5	95	95	93.5	+1.06%	20	210	19,785
2017-03-17	93.5	94	94	91	+1.62%	24	240	22,330
2017-03-16	94	92.5	95	91	+0.54%	30	590	54,470
2017-03-15	92.5	92	92.5	91.5	+2.22%	16	450	41,400
2017-03-14	94	90	106.5	88.5	-2.70%	97	3,470	335,080
2017-03-13	91.5	92.5	93	91	+1.09%	17	320	29,450
2017-03-10	90.5	91.5	91.5	89	+2.23%	23	700	63,005
2017-03-09	94.5	89.5	94.5	89	-6.77%	116	4,270	388,515
2017-03-07	95.5	96	96	94	+0.52%	21	540	51,550
2017-03-06	93.5	95.5	95.5	93.5	0.00%	21	250	23,690
2017-03-03	94	95.5	95.5	93	+0.53%	31	460	43,425
2017-03-02	96	95	96	94.5	-1.04%	12	130	12,375
2017-03-01	96	96	96	93.5	0.00%	24	260	24,735
2017-02-28	95.5	96	96	91	+2.13%	91	3,680	345,740
2017-02-27	98.5	94	98.5	93.5	-2.59%	93	4,560	432,885
2017-02-24	98	96.5	98	96	-0.52%	34	790	76,275
2017-02-22	100	97	100	96	-3.00%	122	7,830	759,950
2017-02-21	100.5	100	100.5	99	-1.48%	35	830	82,780
2017-02-20	102	101.5	102.5	99	-1.46%	56	2,750	274,470
2017-02-17	101.5	103	103	100	+1.48%	35	1,490	150,290
2017-02-16	100.5	101.5	107.5	100	+1.50%	144	6,410	666,420
2017-02-15	100	100	102	98	+1.01%	81	2,940	292,815
2017-02-14	99.5	99	100.5	99	-0.50%	36	690	68,655
2017-02-13	100	99.5	100	98.5	0.00%	30	1,050	104,295
2017-02-10	101.5	99.5	102.5	98	-2.45%	193	11,110	1,107,270
2017-02-09	102	102	102	101.5	-0.97%	57	3,150	320,980
2017-02-08	103	103	104	101	0.00%	39	1,300	133,490
2017-02-07	103.5	103	104	102.5	0.00%	26	1,220	125,980
2017-02-06	103.5	103	104	102	-0.48%	55	3,060	316,615
2017-02-03	104	103.5	104	102	0.00%	52	1,090	111,955
2017-02-02	104	103.5	104	102.5	0.00%	29	580	59,915
2017-02-01	104	103.5	104	102.5	-0.48%	42	2,300	236,965
2017-01-31	103.5	104	105	103	+0.97%	48	8,370	872,595
2017-01-30	103	103	103	102	+0.49%	14	510	52,465
2017-01-27	102	102.5	103.5	101	0.00%	54	1,000	102,090
2017-01-26	102.5	102.5	102.5	99.5	-0.49%	241	19,180	1,928,180
2017-01-25	104	103	104	101	-0.96%	157	9,110	931,235
2017-01-24	104	104	104.5	102.5	-0.95%	89	5,730	594,130
2017-01-23	108.5	105	109	103.5	-3.23%	230	15,050	1,570,260
2017-01-20	108	108.5	108.5	104.5	0.00%	205	19,300	2,054,230
2017-01-19	105.5	108.5	110	104	+3.83%	135	9,980	1,051,995
2017-01-18	108	104.5	110	103.5	-3.69%	321	59,810	6,308,310
2017-01-17	107.5	108.5	109	107.5	+0.46%	26	1,670	180,600
2017-01-16	107.5	108	108.5	106.5	-0.46%	26	910	98,310
2017-01-13	108	108.5	108.5	107	+0.46%	43	2,210	237,930
2017-01-12	112	108	112	106	-4.00%	194	16,460	1,769,065
2017-01-11	111.5	112.5	112.5	111.5	+0.90%	13	520	58,345
2017-01-10	113	111.5	113	108	-1.33%	78	3,800	415,695
2017-01-09	114	113	114.5	113	-0.44%	15	440	50,015
2017-01-06	112.5	113.5	114	112.5	-0.87%	9	670	75,745
2017-01-05	115	114.5	117	111.5	+0.88%	95	4,880	549,340
2017-01-04	113	113.5	116.5	112	+1.34%	58	2,530	289,050
2017-01-03	112	112	113.5	110.5	0.00%	29	520	58,415

Архив котировок акции VLHZ по годам

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