ВХЗ (Владимирский химический завод)

VLHZ

  163.6 ₽  -0.97% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ВХЗ
  5. История котировок
  6. 2023

История котировок VLHZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-29233.2233.2239227.2-2.51%30513,2103,082,718
2023-12-28251.2239.2253232.2-4.32%42117,6104,268,852
2023-12-27245250250241.6+2.97%22512,1002,981,066
2023-12-26249.8242.8255238.4-2.65%29215,6603,839,536
2023-12-25239.8249.4249.8236.2+5.59%25515,6003,789,870
2023-12-22241236.2247.8233-0.76%24014,1803,380,534
2023-12-21242.2238249.4231-2.38%54028,4006,735,492
2023-12-20234243.8249.4227.4+7.31%64229,4907,146,102
2023-12-19225.2227.2235221.4+1.79%37621,1704,827,440
2023-12-18220.6223.2225.2217.4+1.55%51232,2607,151,922
2023-12-15226.8219.8227.8211.4-3.26%62638,3208,387,006
2023-12-14224.2227.2235224.2+1.07%1764,8301,111,128
2023-12-13228.8224.8235220-1.75%32817,8004,009,368
2023-12-12217228.8234.8207.8+5.44%29713,6903,053,468
2023-12-11215.2217235212.2+1.50%38218,7504,145,018
2023-12-08208.8213.8216.8208.8+2.10%1807,9401,701,932
2023-12-07212.2209.4216.8201.4-1.60%25015,9003,326,750
2023-12-06214212.8233212.8-0.56%68929,1206,429,084
2023-12-05223214229200.2-4.63%76943,0709,173,648
2023-12-04235224.4239.6222-6.89%46119,7204,505,474
2023-12-01252.2241255.8233.4-5.49%40618,6504,543,434
2023-11-30258.6255258.8253.2-1.92%1545,2801,344,792
2023-11-29261.8260265.6259-0.15%1325,6801,485,988
2023-11-28266260.4266255-2.11%36017,5304,552,416
2023-11-27269.2266273.4259.2-0.52%21810,1002,669,054
2023-11-24263.6267.4278258.4+3.08%100958,81015,886,978
2023-11-23266.6259.4266.6250.2-2.70%48825,1006,477,054
2023-11-22258.8266.6269257.6+3.25%49527,6207,299,166
2023-11-21260258.2269.2247-2.71%72234,7708,939,136
2023-11-20250265.4283250+5.23%57234,6809,260,544
2023-11-17264.8252.2265.2242-3.37%42921,2905,381,218
2023-11-16254261268.2251+4.90%56338,1909,967,992
2023-11-15232.4248.8254.8221.4+7.15%72546,94011,450,654
2023-11-14244.6232.2246.6221.4-5.99%84244,62010,333,448
2023-11-13278247278238.2-8.52%103347,06011,906,122
2023-11-10296.4270296.4266.6-8.85%1944108,09029,757,470
2023-11-09309296.2314.4290.6-4.14%120163,94019,104,570
2023-11-08324.6309324.6304-3.80%106951,86016,268,426
2023-11-07341321.2345.8316-5.86%173395,10031,081,684
2023-11-06329.4341.2349329.4+4.66%83046,53015,786,298
2023-11-03317.2326348312.6+3.76%168589,33029,668,934
2023-11-02314.8314.2317.8308.6-0.13%1504,5201,421,450
2023-11-01305.2314.6315304+2.14%1415,9701,854,720
2023-10-31311.4308321307.1-1.33%29013,8204,317,298
2023-10-30310312.15326304.6-0.06%2328,5402,662,646
2023-10-27305312.35329.85304.55+2.41%42215,9205,019,909
2023-10-26314.05305319.15302.9-2.57%24912,8103,983,133
2023-10-25309.15313.05320309.15+0.66%26712,8604,062,202
2023-10-24302.5311313.2300.4+3.41%1657,4702,291,408
2023-10-23304.6300.75304.95295-1.04%2269,7702,945,138
2023-10-20312.95303.9316298-1.19%29111,2003,430,336
2023-10-19307.55307.55312.7307.05+0.11%1566,2501,936,427
2023-10-18314.2307.2318.95307-2.23%23211,4303,550,708
2023-10-17309314.2325305.05+2.11%49427,3008,609,331
2023-10-16299.95307.7309299.2+2.58%25713,2504,035,182
2023-10-13291.65299.95310.8288.6+3.43%60723,2907,078,381
2023-10-12297290312.7284.2-3.73%60422,8506,780,539
2023-10-11307.95301.25307.95292-1.55%30012,4503,746,585
2023-10-10306306324.6306+0.81%1979,4002,937,745
2023-10-09308.5303.55313302-1.57%2287,6902,346,904
2023-10-06317.35308.4317.35300-1.19%1947,8002,393,411
2023-10-05325.7312.1325.7312-1.62%2816,7702,135,726
2023-10-04305.2317.25324.45305.2+3.95%41812,2603,910,011
2023-10-03318305.2323303.05-4.04%49513,4804,233,251
2023-10-02320.8318.05325317.3-0.84%2769,6903,104,560
2023-09-29321.2320.75359.9318+1.29%103458,36019,515,729
2023-09-28322.55316.65322.55308-0.16%1496,0001,907,492
2023-09-27323317.15327315-0.67%21514,2004,551,945
2023-09-26319.8319.3322.15312.3-0.16%1243,4601,096,795
2023-09-25305.25319.8330300.65+5.56%51124,1407,662,205
2023-09-22290.5302.95305.85275+4.29%44420,5906,080,290
2023-09-21317.8290.5322.8287-7.62%38911,8803,602,814
2023-09-20345314.45345291.2-8.06%82741,85013,002,380
2023-09-19349.2342386.75332.9-2.05%165166,25023,691,588
2023-09-18353349.15362328.25+3.24%72930,94010,733,525
2023-09-15323.65338.2359310.25+4.50%91433,99011,524,476
2023-09-14379323.65379.15282-14.38%218592,90031,323,537
2023-09-13391.25378393361.25-1.89%55321,2108,017,235
2023-09-12383.75385.3400.15375+1.34%62426,53010,332,768
2023-09-11378.05380.2387.1373.9+0.61%3179,3603,541,624
2023-09-08380377.9403352.55+1.78%124049,53018,852,814
2023-09-07410371.3419340.1-9.22%163466,97025,782,116
2023-09-06389.95409451.8371.1+7.45%3776203,58084,304,663
2023-09-05374.4380.65390370+1.67%90638,13014,483,046
2023-09-04366.05374.4376.65366+1.15%40721,7408,102,422
2023-09-01370.45370.15375.95367.35+0.48%43921,4707,996,493
2023-08-31373368.4401361.75-0.16%174680,12030,235,210
2023-08-30364.8369372364.75+1.18%31315,8305,834,574
2023-08-29373.6364.7373.6361.35-1.07%46019,7307,236,800
2023-08-28375.1368.65377.95360-0.36%49828,17010,416,678
2023-08-25366.2370375361+1.04%44519,2007,111,121
2023-08-24365.65366.2385362.05+0.33%39816,3306,046,905
2023-08-23372.35365378.6355.8-1.97%55223,1308,458,609
2023-08-22356.3372.35385354.6+4.50%121965,47024,048,600
2023-08-21375.85356.3375.85348-2.89%129263,04022,594,687
2023-08-18376.5366.9392.65350-1.71%66624,9009,314,574
2023-08-17360373.3420345+5.93%2730129,66050,293,580
2023-08-16375.8352.4386.95334.25-6.23%91539,77014,280,320
2023-08-15384375.8393.15300-2.14%101446,15017,244,769
2023-08-14389.9384396378+3.17%103249,60018,941,959
2023-08-11351.95372.2409.8322.2+5.75%2613148,13055,424,127
2023-08-10328.85351.95355321.15+7.51%72238,22012,839,787
2023-08-09311.3327.35343311+5.26%95242,21013,748,325
2023-08-08323.95311323.95285.25-1.95%71729,5509,068,932
2023-08-07315317.2332290.1+0.70%80637,75012,118,899
2023-08-04312315329.7240.05+0.96%141370,62021,574,620
2023-08-03305.5312320302.05+2.13%82031,2009,784,311
2023-08-02299305.5323285+5.34%1953111,35033,439,161
2023-08-01282.8290298.75276+4.83%123764,19018,359,016
2023-07-31275.6276.65278.15272.4+0.40%39316,8304,631,587
2023-07-28274275.55279.9271.7+0.31%36025,1806,919,498
2023-07-27278.6274.7279.9268.5-1.40%57322,5106,161,225
2023-07-26284.7278.6297.2265.25-1.55%106048,11013,469,008
2023-07-25264.55283288263+8.49%1924123,40034,317,574
2023-07-24264260.85265.75259-1.55%49529,7707,806,091
2023-07-21257.9264.95275257.9+2.69%86448,52012,889,906
2023-07-20263.4258264255.1-2.05%35115,4704,025,431
2023-07-19264.9263.4268.5255.1+1.11%106549,87013,014,122
2023-07-18276260.5286.95252-6.23%4344284,60075,654,336
2023-07-17220277.8286.25215+35.51%8061555,430138,520,447
2023-07-14204.95205209.5201.4+0.74%49628,9205,929,660
2023-07-13200.7203.5207197.45+1.75%47239,3107,976,955
2023-07-12203.65200203.65196+0.58%38117,0803,397,593
2023-07-11199.5198.85204.85195-0.23%32422,5004,511,059
2023-07-10199.35199.3201.75196.05-0.10%1736,8501,360,428
2023-07-07198.35199.5200.2196.15+0.76%1904,940980,182
2023-07-06202.95198202.95194.8-1.76%41218,0703,573,677
2023-07-05203.8201.55206.25196-0.37%49422,7604,544,358
2023-07-04201.35202.3212200.1-0.64%42127,6905,671,633
2023-07-03204.95203.6211198.150.00%32614,0502,878,390
2023-06-30215.8203.6220.65173-1.64%2443193,96037,878,119
2023-06-29196.3207238192.2+5.50%4617264,04056,655,404
2023-06-28198.95196.2202194.7-0.86%42218,0303,554,501
2023-06-27206.85197.9206.85192.45-3.35%122861,59012,111,505
2023-06-26194.4204.75236.85191.95+5.13%4754280,06060,423,924
2023-06-23200.95194.75213186-3.30%189589,81017,538,154
2023-06-22174.9201.4214.95174.7+15.58%6132406,26081,172,794
2023-06-21174.75174.25179.95173.55+0.40%33021,8303,851,105
2023-06-20173.9173.55175168.3-0.23%30821,7003,743,341
2023-06-19171.55173.95173.95170.15+1.25%2519,3901,615,653
2023-06-16171.4171.8178.4169.35+0.17%47822,5903,905,439
2023-06-15172.8171.5181.95169-0.75%1596119,36021,015,807
2023-06-14163.3172.8173159.15+6.31%49832,5805,372,207
2023-06-13163.7162.55163.7157.1-0.73%45622,5403,616,900
2023-06-09161.45163.75169.65161.45+1.58%91147,3807,818,167
2023-06-08149.4161.2174.8147.55+8.55%3945279,86046,288,646
2023-06-07148.6148.5150.45147.05-0.07%1577,8001,162,916
2023-06-06150.35148.6150.35145.65-0.93%24012,1101,788,346
2023-06-05152.1150159149.5-1.77%55135,1605,361,491
2023-06-02150.2152.7167150.1+2.11%2151111,52017,664,866
2023-06-01146.95149.55150.5146.85+1.80%1989,7801,460,233
2023-05-31144.25146.9148.55144.25+0.44%1527,3201,072,361
2023-05-30146.5146.25149145.1+0.17%17311,5401,701,573
2023-05-29145146146.25140.5+0.17%19914,5802,111,409
2023-05-26146.45145.75149.9144.35-0.27%23510,5401,541,106
2023-05-25144.8146.15151.65141.7+1.49%54643,9906,520,370
2023-05-24143.15144148.5141.35+0.03%44023,1403,368,135
2023-05-23144.1143.95144.25142.85-0.72%1218,4201,207,951
2023-05-22146.6145146.85144-0.58%1427,2401,051,813
2023-05-19148.1145.85149.8144-3.25%71833,3504,879,849
2023-05-18154.9150.75156.55148.65-2.71%63035,9505,498,816
2023-05-17151.9154.95167148.5+3.03%2090114,42018,010,200
2023-05-16148.45150.4160148.45+1.35%93354,4408,385,465
2023-05-15149.15148.4153140.05-0.20%51425,9103,840,367
2023-05-12143148.7152.2139.3+4.50%49721,2803,122,229
2023-05-11137.85142.3149.5137.65+3.38%52021,7903,133,147
2023-05-10136137.65140.95134.2+1.03%33411,8001,617,128
2023-05-08135.2136.25136.95132.15+0.29%1467,350989,027
2023-05-05137.7135.85140.7134.05-1.20%30815,4502,117,254
2023-05-04134.75137.5148.9134+2.50%71543,3306,146,337
2023-05-03137.65134.15141.75130.65+0.04%54327,5403,711,504
2023-05-02147134.1150.6130.95-9.18%78252,6707,433,764
2023-04-28146.7147.65147.65142.4+1.79%44020,9303,044,648
2023-04-27149145.05149.1144.3-3.01%64126,2003,843,040
2023-04-26152.25149.55154.9148-1.77%72639,7005,953,468
2023-04-25150.05152.25157.5150.05+1.03%87357,6908,889,319
2023-04-24148150.7153148+0.17%40523,9203,596,607
2023-04-21152.35150.45153.25145.15-1.18%38116,9502,545,788
2023-04-20156.25152.25156.25146.9-1.90%81435,3105,361,953
2023-04-19165.05155.2165.85144.7-5.97%4227306,71047,033,941
2023-04-18145.95165.05184.4144.05+14.90%140431,007,960171,082,695
2023-04-17145143.65146.5141.9-0.24%22110,3201,493,021
2023-04-14140.45144145.6140+2.56%25410,5501,501,751
2023-04-13143.9140.4148138-2.43%40716,4102,318,584
2023-04-12140.5143.9147.8137.85+2.09%33924,3903,501,870
2023-04-11146.1140.95146.4132.5-2.05%80032,2904,527,658
2023-04-10140.85143.9146.5140.3+4.20%45321,4703,046,604
2023-04-07132138.1149.75132+5.30%2419163,02023,015,632
2023-04-06127.95131.15132.95123.15+3.15%80543,0005,560,468
2023-04-05124.9127.15128.95123.05+2.38%37018,9302,383,510
2023-04-04124.45124.2127.3123+0.12%44426,5803,313,766
2023-04-03120.65124.05125.45120.6+1.51%63935,9704,435,961
2023-03-31124.65122.2125.9121-0.61%34221,5402,648,938
2023-03-30124122.95124.85119.6-0.89%35026,9803,318,230
2023-03-29121.5124.05126.95121.5+0.36%36630,0803,714,713
2023-03-28127.5123.6128.5120.1-2.72%89780,0409,842,098
2023-03-27121.95127.05139121.5+6.23%3212280,96036,400,904
2023-03-24109.1119.6139.9107.25+10.08%8164666,50085,040,300
2023-03-23105.85108.65109.9105.85+2.50%35318,4301,992,645
2023-03-22105.6106108.95105.10.00%22612,4101,320,766
2023-03-21106.3106107.9105.25+0.09%1807,320774,581
2023-03-20106.25105.9106.25104-0.33%27116,6301,749,348
2023-03-17106.85106.25106.85105+0.24%1328,190867,095
2023-03-16105.65106106.55105.2+0.05%1218,890939,591
2023-03-15107.8105.95108.85105.1-1.03%19114,4901,543,022
2023-03-14108.3107.05108.4106.05-1.70%27718,8502,022,448
2023-03-13108.95108.9111108.05-0.09%24113,4201,465,881
2023-03-10108.6109119.4106.05+0.18%136488,8109,929,161
2023-03-09108.6108.8109.95107+1.21%15910,0501,086,444
2023-03-07106.95107.5113.95106+1.13%77454,7905,979,576
2023-03-06105.9106.3106.7103.85+1.24%28012,0501,266,091
2023-03-03104.4105106.6103.25+1.25%21713,7401,447,337
2023-03-02104.75103.7108.7102.6-0.10%52139,4204,133,621
2023-03-01103103.8104.75102.05+0.78%33622,1602,288,331
2023-02-28104.65103106.85102-1.15%44341,4504,297,720
2023-02-27100.9104.2111.4599.7+3.48%1503107,04011,343,602
2023-02-24102.65100.710399-2.33%50735,2203,554,778
2023-02-22104.5103.1105.85102.05+0.05%1527,920820,622
2023-02-21102.1103.05104.4101.45+0.93%35726,0202,674,160
2023-02-20107.55102.1112100.85-4.00%47833,1203,422,485
2023-02-17105.1106.35116.15105-7.52%2432179,55019,346,764
2023-02-1697.511512997.25+18.31%5821503,63060,321,249
2023-02-15100.6597.2102.0596.6-3.86%27915,3301,517,529
2023-02-14104.95101.1105100.1-2.69%23013,8901,417,957
2023-02-13100103.9105.5100-0.57%1837,500769,113
2023-02-10107.5104.5107.599.25-4.65%80240,1204,140,091
2023-02-09122.65109.6122.65105-7.90%1511103,68011,666,514
2023-02-0889.4119124.889.35+33.41%4295339,35037,613,754
2023-02-0790.8589.290.8580.3-1.82%43222,5901,990,443
2023-02-0691.590.8591.6589.10.00%1486,310571,938
2023-02-0391.790.8592.2590.55-1.36%1013,320302,819
2023-02-0291.9592.194.887.8+0.77%43927,4302,506,581
2023-02-0189.391.496.9588.5+2.70%45034,2103,182,897
2023-01-3189.95899287.4+0.23%20614,0001,256,166
2023-01-3086.0588.893.9586.05+2.19%39219,7501,779,020
2023-01-278786.98886.05-0.11%23412,5801,094,919
2023-01-2687.28787.85860.00%17512,7401,106,189
2023-01-2586.058795.585.95+1.10%2073155,58013,928,061
2023-01-2481.786.058880.7+3.99%66043,1403,652,701
2023-01-238282.7582.7581.25+0.91%691,860152,691
2023-01-2082.658283.8580-0.85%24317,5401,430,536
2023-01-1984.7582.785.582-2.25%28830,3402,519,451
2023-01-1884.984.687.584+0.77%18211,9001,018,580
2023-01-1786.183.9587.9583.95-3.51%10911,560992,846
2023-01-1683.75879083.65+2.47%35730,2702,629,899
2023-01-1383.4584.98783.45+1.62%14311,020942,086
2023-01-1282.1583.5586.882.15+0.66%25023,5501,977,192
2023-01-1183.158384.4580.35+0.48%32518,4301,515,187
2023-01-1083.9582.691.7580.3-0.36%117090,1807,718,814
2023-01-0974.7582.99574.25+12.03%4271311,32026,703,513
2023-01-0676.75747874-1.73%24512,250933,709
2023-01-0573.2575.38072.6+2.94%82953,1204,065,464
2023-01-0471.8573.157471.85+1.25%652,950216,571
2023-01-0371.772.2572.870.450.00%591,770127,088

Архив котировок акции VLHZ по годам

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