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)
2018-12-29	54	58	59.8	54	+4.69%	61	7,460	431,226
2018-12-28	57.6	55.4	57.6	53	+0.36%	81	8,390	456,852
2018-12-27	56	55.2	56	53.6	+1.47%	28	1,130	61,720
2018-12-26	53.8	54.4	55.2	52.8	+1.12%	58	2,840	152,644
2018-12-25	55	53.8	55	52.6	-3.24%	104	7,060	377,976
2018-12-24	56.6	55.6	56.6	55	-1.07%	53	4,850	268,088
2018-12-21	57.8	56.2	58	55	-4.10%	102	18,390	1,030,470
2018-12-20	57.6	58.6	59.8	56.8	+0.69%	51	2,530	147,036
2018-12-19	58	58.2	58.4	57	+0.34%	47	3,320	190,244
2018-12-18	58.4	58	58.4	55	0.00%	65	5,420	312,042
2018-12-17	60.6	58	60.6	57	-3.65%	62	3,210	187,242
2018-12-14	60.4	60.2	60.6	58.6	-0.66%	65	3,070	181,888
2018-12-13	60.8	60.6	61	60	+1.00%	23	2,180	130,988
2018-12-12	61.2	60	61.2	60	-1.32%	14	500	30,184
2018-12-11	60.4	60.8	60.8	60	0.00%	18	1,860	112,404
2018-12-10	60.2	60.8	62.4	60.2	-0.33%	40	2,460	150,038
2018-12-07	61.6	61	61.6	60.2	0.00%	16	730	44,270
2018-12-06	61.4	61	61.8	60	-0.97%	54	4,400	268,000
2018-12-05	61.4	61.6	61.6	60.4	-0.96%	10	1,390	85,076
2018-12-04	62	62.2	62.2	61.2	-0.64%	11	970	59,954
2018-12-03	62.8	62.6	63	61.8	-0.32%	22	1,360	85,254
2018-11-30	63.2	62.8	63.4	61.2	-1.57%	35	1,970	122,636
2018-11-29	63.8	63.8	64	62.6	+1.27%	47	1,200	76,234
2018-11-28	60.6	63	63.2	60	+3.28%	77	9,520	581,146
2018-11-27	61	61	61.6	60	-0.33%	24	650	39,408
2018-11-26	60.6	61.2	61.6	59	-0.97%	62	3,230	195,432
2018-11-23	61.8	61.8	66	60.8	-1.28%	167	14,090	899,060
2018-11-22	58	62.6	64.6	58	+8.30%	595	38,470	2,358,526
2018-11-21	56	57.8	57.8	56	+2.85%	100	11,110	638,502
2018-11-20	57.4	56.2	58.4	56	-1.75%	57	3,130	179,444
2018-11-19	56.2	57.2	58	55.4	+2.51%	122	10,420	595,104
2018-11-16	55.2	55.8	56	54.8	-0.36%	48	3,470	192,350
2018-11-15	57	56	57	55	0.00%	68	3,400	188,972
2018-11-14	56.2	56	56.2	55	0.00%	55	4,090	227,806
2018-11-13	56.4	56	56.6	55.2	-1.41%	41	1,590	89,148
2018-11-12	56.6	56.8	57.4	56	+1.07%	61	1,560	88,684
2018-11-09	56.4	56.2	56.6	55.8	+0.72%	44	2,390	134,084
2018-11-08	56.8	55.8	57	54.8	-1.41%	158	14,000	787,472
2018-11-07	60.4	56.6	61	50	-6.29%	822	93,070	4,943,758
2018-11-06	61.6	60.4	61.8	59.8	-1.95%	92	5,500	330,722
2018-11-02	60.8	61.6	61.6	60.4	+0.98%	80	3,950	240,052
2018-11-01	63	61	64.6	60	-2.40%	243	10,000	613,392
2018-10-31	65	62.5	66	59.5	-3.85%	281	17,750	1,090,505
2018-10-30	54	65	72	53.5	+20.37%	1682	147,430	9,536,500
2018-10-29	53.5	54	54.5	52.5	+0.93%	80	4,740	254,165
2018-10-26	54	53.5	54	52	-1.83%	137	6,370	338,570
2018-10-25	54.5	54.5	54.5	53	-0.91%	90	4,010	214,955
2018-10-24	54	55	55.5	53.5	+2.80%	166	7,790	425,600
2018-10-23	56	53.5	56	53	-5.31%	229	16,640	903,485
2018-10-22	56.5	56.5	57.5	55	-0.88%	285	34,000	1,914,895
2018-10-19	59.5	57	60	56.5	-4.20%	325	22,980	1,318,265
2018-10-18	60.5	59.5	60.5	58.5	-2.46%	160	12,480	742,000
2018-10-17	63	61	64	59	-2.40%	520	53,440	3,271,745
2018-10-16	61.5	62.5	64	60	+0.81%	404	33,410	2,066,010
2018-10-15	62.5	62	70	58	+0.81%	1361	162,800	10,205,915
2018-10-12	74	61.5	74	59.5	-16.89%	924	114,080	7,267,035
2018-10-11	74.5	74	74.5	72	-1.99%	69	2,170	159,190
2018-10-10	75	75.5	75.5	75	+0.67%	8	120	9,015
2018-10-09	75	75	75.5	74.5	-0.66%	17	470	35,075
2018-10-08	74.5	75.5	75.5	74.5	+0.67%	14	430	32,225
2018-10-05	75	75	75.5	74.5	-0.66%	29	1,670	124,980
2018-10-04	75	75.5	75.5	74	-0.66%	28	1,000	74,630
2018-10-03	75	76	76	75	0.00%	28	900	67,635
2018-10-02	76	76	76.5	75	-0.65%	53	2,080	156,395
2018-10-01	75.5	76.5	78	74	+0.66%	65	3,930	295,495
2018-09-28	75.5	76	76.5	75	+0.66%	18	820	62,235
2018-09-27	76	75.5	76.5	74	-0.66%	67	4,860	363,180
2018-09-26	77	76	77	76	-1.30%	40	1,000	76,330
2018-09-25	79	77	79	76	-1.28%	36	2,110	161,435
2018-09-24	79.5	78	79.5	78	-1.27%	15	820	65,100
2018-09-21	78.5	79	79	78.5	+1.28%	7	1,530	120,865
2018-09-20	78	78	79.5	77	-1.89%	20	590	46,015
2018-09-19	80	79.5	80	79	+0.63%	14	790	62,685
2018-09-18	76.5	79	79	76.5	+3.95%	25	3,300	257,225
2018-09-17	77	76	77	75	-0.65%	31	920	69,955
2018-09-14	76	76.5	76.5	75	+0.66%	19	640	48,785
2018-09-13	75.5	76	76.5	75	0.00%	24	720	54,465
2018-09-12	76	76	76.5	75	+0.66%	31	3,570	268,345
2018-09-11	76.5	75.5	76.5	75	-1.31%	22	640	48,395
2018-09-10	77	76.5	77	75.5	-1.92%	19	390	29,655
2018-09-07	78	78	78	76	0.00%	42	1,490	114,245
2018-09-06	78	78	78.5	78	+1.30%	8	400	31,230
2018-09-04	78	77	78	77	-1.28%	8	160	12,460
2018-09-03	78	78	78	77	+0.65%	8	400	30,855
2018-08-31	78	77.5	79.5	77.5	-0.64%	15	500	39,165
2018-08-30	78.5	78	78.5	78	0.00%	3	100	7,845
2018-08-29	78	78	78.5	77.5	-0.64%	8	220	17,165
2018-08-28	78	78.5	78.5	76.5	-0.63%	23	1,380	107,175
2018-08-27	78.5	79	79	78	-0.63%	14	960	75,345
2018-08-24	79.5	79.5	79.5	78	0.00%	34	1,680	132,330
2018-08-23	81.5	79.5	81.5	79	-3.05%	23	840	67,265
2018-08-22	82	82	83	82	+1.86%	20	780	64,240
2018-08-21	81	80.5	81.5	80.5	-0.62%	7	150	12,160
2018-08-20	79.5	81	81	79.5	+0.62%	4	1,540	122,480
2018-08-17	80	80.5	80.5	79.5	+1.26%	6	320	25,505
2018-08-16	80.5	79.5	80.5	79.5	0.00%	6	640	50,940
2018-08-15	79.5	79.5	80.5	79.5	-0.63%	11	610	48,535
2018-08-14	80	80	80.5	78.5	0.00%	23	410	32,695
2018-08-13	79.5	80	80.5	78.5	0.00%	41	1,100	87,230
2018-08-10	80.5	80	80.5	80	-0.62%	4	60	4,820
2018-08-09	81	80.5	81	79.5	-1.23%	26	540	43,150
2018-08-08	81	81.5	81.5	80.5	0.00%	12	180	14,570
2018-08-07	82.5	81.5	83	81.5	+0.62%	16	790	65,235
2018-08-06	79	81	82.5	79	-1.22%	13	470	38,030
2018-08-03	82	82	84	82	+0.61%	32	690	57,075
2018-08-02	81	81.5	82	81	+0.62%	9	230	18,735
2018-08-01	82.5	81	84	81	0.00%	24	560	46,120
2018-07-31	80.5	81	84.5	80.5	+0.62%	37	1,280	106,115
2018-07-30	81	80.5	81	79	-0.62%	39	1,280	102,180
2018-07-27	80	81	81	80	0.00%	9	500	40,155
2018-07-26	80	81	81	80	-0.61%	8	190	15,225
2018-07-25	80.5	81.5	81.5	80	+1.24%	8	450	36,485
2018-07-24	81	80.5	81	80	+0.63%	17	650	52,580
2018-07-23	82	80	82	79.5	-2.44%	29	2,880	230,505
2018-07-20	82	82	83.5	80.5	0.00%	36	2,830	230,210
2018-07-19	82.5	82	84	81.5	-0.61%	17	510	42,125
2018-07-18	78.5	82.5	83.5	78.5	+4.43%	50	1,850	151,640
2018-07-17	78.5	79	80	77	-0.63%	37	5,200	409,650
2018-07-16	79	79.5	79.5	77.5	+0.63%	65	3,980	311,865
2018-07-13	81.5	79	81.5	77	-3.07%	170	11,680	915,760
2018-07-12	81.5	81.5	81.5	80.5	0.00%	17	690	56,060
2018-07-11	80.5	81.5	81.5	80	+0.62%	31	810	65,295
2018-07-10	83	81	83.5	80	-2.99%	122	7,380	598,290
2018-07-09	83.5	83.5	83.5	83	+0.60%	15	310	25,855
2018-07-06	84.5	83	84.5	82	-2.92%	96	6,040	500,065
2018-07-05	86	85.5	86	83	-0.58%	120	5,330	448,240
2018-07-04	85.5	86	86.5	85	-0.58%	18	380	32,520
2018-07-03	86	86.5	87	85.5	-0.57%	10	290	25,040
2018-07-02	85.5	87	87	85.5	+1.16%	15	690	59,790
2018-06-29	86	86	86	85	+1.18%	10	220	18,815
2018-06-28	86.5	85	86.5	84.5	-1.16%	35	810	69,015
2018-06-27	87	86	87.5	86	-1.15%	35	1,070	93,180
2018-06-26	86	87	87	86	+2.35%	13	340	29,465
2018-06-25	86	85	86.5	85	0.00%	21	530	45,275
2018-06-22	85.5	85	86	85	0.00%	22	660	56,230
2018-06-21	85	85	86.5	85	-1.16%	16	700	59,970
2018-06-20	85	86	86.5	84.5	+1.18%	17	660	56,530
2018-06-19	84.5	85	86	84	0.00%	43	1,510	127,950
2018-06-18	86.5	85	86.5	83	-2.30%	99	7,280	617,625
2018-06-15	87	87	87	86	-1.14%	53	1,410	121,990
2018-06-14	88	88	88	87.5	0.00%	18	830	72,700
2018-06-13	90	88	90	88	-1.68%	11	220	19,635
2018-06-09	88.5	89.5	90	87.5	0.00%	29	710	63,130
2018-06-08	89	89.5	90	88.5	+0.56%	12	240	21,440
2018-06-07	89.5	89	89.5	88	+1.71%	4	70	6,235
2018-06-06	87.5	87.5	89.5	86.5	-0.57%	43	1,340	117,905
2018-06-05	87	88	88	86	0.00%	53	1,860	162,030
2018-06-04	87.5	88	88.5	87	0.00%	46	3,250	284,245
2018-06-01	89	88	91	86	-1.68%	127	7,450	655,050
2018-05-31	90.5	89.5	90.5	89.5	-1.65%	12	200	18,010
2018-05-30	90.5	91	91	89.5	0.00%	20	3,970	360,935
2018-05-29	91	91	92	90.5	-4.71%	42	2,360	215,065
2018-05-28	95	95.5	97.5	91	+2.14%	156	16,610	1,561,025
2018-05-25	94.5	93.5	94.5	93	-0.53%	32	760	71,235
2018-05-24	92	94	94.5	92	+2.73%	42	2,670	250,290
2018-05-23	91	91.5	92	91	-0.54%	31	1,410	129,460
2018-05-22	92.5	92	92.5	91	-0.54%	20	1,310	119,480
2018-05-21	92.5	92.5	92.5	91	+0.54%	13	250	22,990
2018-05-18	91.5	92	92	91.5	-0.54%	28	1,240	113,645
2018-05-17	92	92.5	92.5	91	+1.09%	74	4,480	410,590
2018-05-16	93	91.5	94	90	-2.14%	56	2,440	223,430
2018-05-15	94	93.5	94.5	93	0.00%	22	660	61,985
2018-05-14	93	93.5	94	92.5	+0.54%	35	1,480	137,660
2018-05-11	92.5	93	93.5	92	-0.53%	13	300	27,825
2018-05-10	92.5	93.5	93.5	92	+1.08%	13	420	38,790
2018-05-08	92	92.5	92.5	91	+1.09%	29	1,030	94,830
2018-05-07	92.5	91.5	93.5	91.5	-1.08%	18	740	68,280
2018-05-04	91	92.5	92.5	91	+1.65%	11	250	22,955
2018-05-03	91	91	91.5	90.5	-0.55%	18	270	24,595
2018-05-02	92.5	91.5	92.5	91	-1.08%	15	420	38,330
2018-04-30	94.5	92.5	94.5	89.5	-0.54%	24	1,240	113,665
2018-04-28	92	93	94	92	+2.20%	14	320	29,770
2018-04-27	91.5	91	92	91	-0.55%	18	490	44,965
2018-04-26	90.5	91.5	91.5	90.5	0.00%	9	410	37,145
2018-04-25	90.5	91.5	91.5	90	+0.55%	20	1,160	105,265
2018-04-24	90	91	91.5	90	0.00%	37	2,560	232,170
2018-04-23	92	91	92	89.5	-1.62%	72	3,580	323,100
2018-04-20	92.5	92.5	92.5	88	-1.07%	103	6,250	564,495
2018-04-19	93	93.5	93.5	93	0.00%	13	310	28,885
2018-04-18	93.5	93.5	94	92.5	-0.53%	37	3,250	303,110
2018-04-17	91	94	94	91	+0.53%	40	1,640	151,600
2018-04-16	94	93.5	95	92	-1.58%	50	1,370	127,435
2018-04-13	96	95	96	94	-0.52%	9	340	32,305
2018-04-12	95	95.5	96	95	+0.53%	6	220	20,960
2018-04-11	94.5	95	95.5	94	0.00%	25	1,930	182,080
2018-04-10	95.5	95	97	92.5	+2.15%	51	2,560	242,425
2018-04-09	96.5	93	97	88	-4.62%	153	9,040	846,020
2018-04-06	97	97.5	98	96	0.00%	32	690	66,800
2018-04-05	98	97.5	98	96.5	+1.04%	13	2,780	271,390
2018-04-04	97	96.5	97.5	96.5	0.00%	10	580	56,070
2018-04-03	97.5	96.5	97.5	96	0.00%	21	280	27,045
2018-04-02	100	96.5	100	96.5	-0.52%	27	410	39,985
2018-03-30	97.5	97	98	97	-0.51%	32	14,700	1,440,355
2018-03-29	96.5	97.5	97.5	96	+1.04%	18	800	77,380
2018-03-28	97	96.5	97.5	96	+0.52%	30	1,100	106,680
2018-03-27	96.5	96	97	96	-1.03%	17	640	61,900
2018-03-26	98	97	98	96.5	0.00%	17	250	24,400
2018-03-23	98	97	98	96.5	-0.51%	27	680	66,245
2018-03-22	95.5	97.5	100.5	95	+2.09%	155	7,270	720,160
2018-03-21	96	95.5	97	95	+0.53%	30	1,100	105,615
2018-03-20	95.5	95	96.5	95	0.00%	23	430	41,150
2018-03-19	96	95	97	95	-0.52%	33	1,020	97,190
2018-03-16	96	95.5	96.5	94	+0.53%	68	4,910	465,595
2018-03-15	96	95	96.5	95	0.00%	21	1,640	156,555
2018-03-14	97.5	95	97.5	95	-2.06%	22	2,470	237,375
2018-03-13	98	97	98	96	0.00%	8	1,100	106,690
2018-03-12	99	97	99	95	-1.02%	38	12,930	1,265,900
2018-03-09	96	98	98	96	+1.03%	8	130	12,700
2018-03-07	96.5	97	97	95.5	+1.04%	15	370	35,655
2018-03-06	96	96	98	94	-0.52%	42	1,730	164,465
2018-03-05	98	96.5	99	96	-1.53%	25	11,260	1,104,050
2018-03-02	95	98	99	91	+1.03%	66	5,930	561,875
2018-03-01	97	97	97.5	96	+1.04%	7	180	17,430
2018-02-28	96.5	96	96.5	96	+0.52%	3	30	2,885
2018-02-27	96	95.5	99.5	95.5	-0.52%	45	1,760	172,185
2018-02-26	94	96	97	94	+2.13%	33	7,560	730,270
2018-02-22	94.5	94	95	93.5	+0.53%	20	510	48,095
2018-02-21	94	93.5	95	92.5	-0.53%	54	3,590	338,095
2018-02-20	95	94	95	93	-0.53%	30	1,250	116,820
2018-02-19	93.5	94.5	94.5	93	-0.53%	32	1,500	140,690
2018-02-16	95	95	97	94	0.00%	40	960	91,785
2018-02-15	95	95	95	95	0.00%	3	50	4,750
2018-02-14	94.5	95	95	93	+1.06%	13	500	47,095
2018-02-13	94.5	94	94.5	93	-0.53%	16	750	70,585
2018-02-12	93.5	94.5	94.5	93	+1.07%	20	450	42,200
2018-02-09	92	93.5	94	92	-0.53%	23	1,850	172,755
2018-02-08	92	94	94	92	+1.08%	17	290	26,935
2018-02-07	92.5	93	95.5	89	+0.54%	170	10,990	1,017,680
2018-02-06	94	92.5	94	91	-2.63%	96	4,120	380,185
2018-02-05	95.5	95	96	94	0.00%	28	1,260	119,440
2018-02-02	97	95	98	87	-3.06%	110	11,570	1,093,710
2018-02-01	97.5	98	98	96	+1.03%	22	1,980	192,820
2018-01-31	97.5	97	97.5	95.5	+1.04%	16	2,170	210,385
2018-01-30	97.5	96	98	96	0.00%	19	2,170	211,290
2018-01-29	96.5	96	97.5	95	-0.52%	38	740	71,620
2018-01-26	98	96.5	98.5	94.5	+0.52%	50	1,270	121,760
2018-01-25	94.5	96	100	94.5	+1.59%	144	7,430	728,540
2018-01-24	95	94.5	100	92.5	0.00%	213	13,770	1,318,745
2018-01-23	96	94.5	96	94	-1.56%	37	1,910	180,890
2018-01-22	96.5	96	96.5	95.5	+1.05%	33	1,510	145,135
2018-01-19	95	95	95	94	+0.53%	16	530	50,235
2018-01-18	95.5	94.5	96	94.5	-1.05%	20	830	78,860
2018-01-17	94.5	95.5	95.5	94.5	+0.53%	11	630	59,730
2018-01-16	96.5	95	96.5	95	-1.04%	9	120	11,455
2018-01-15	95	96	96	93	+1.59%	44	990	93,470
2018-01-12	95	94.5	95	92.5	0.00%	41	2,040	191,225
2018-01-11	95	94.5	97	92.5	-1.05%	60	1,560	146,955
2018-01-10	92.5	95.5	96.5	92.5	+2.69%	61	2,780	263,690
2018-01-09	93	93	95	92	-1.06%	52	1,470	136,600
2018-01-05	94	94	95	93	+0.53%	21	1,620	153,005
2018-01-04	94.5	93.5	94.5	93.5	-0.53%	14	210	19,720
2018-01-03	90.5	94	94	90.5	0.00%	51	1,960	181,165

Архив котировок акции VLHZ по годам

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