ВИ.ру (ВсеИнструменты.ру)
VSEH
76.74 ₽ +0.38% ↑История котировок VSEH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 83.6 | 84.8 | 85.35 | 83.6 | +2.54% | 27224 | 498,827 | 42,196,359 |
| 2024-12-28 | 81.2 | 82.7 | 83.35 | 81.2 | +1.85% | 5959 | 518,995 | 42,683,748 |
| 2024-12-27 | 81.35 | 81.2 | 83.95 | 80.45 | -0.18% | 3753 | 330,591 | 27,026,868 |
| 2024-12-26 | 80.35 | 81.35 | 81.95 | 79.8 | +1.94% | 18764 | 525,853 | 42,554,987 |
| 2024-12-25 | 81.45 | 79.8 | 81.45 | 78.2 | -0.31% | 5371 | 393,101 | 31,301,781 |
| 2024-12-24 | 82.05 | 80.05 | 82.05 | 78.25 | -1.17% | 7083 | 358,976 | 28,806,221 |
| 2024-12-23 | 81.05 | 81 | 84 | 79.7 | +1.76% | 19815 | 1,159,303 | 94,971,012 |
| 2024-12-20 | 73.45 | 79.6 | 80.05 | 72.85 | +9.04% | 6983 | 1,060,444 | 82,101,799 |
| 2024-12-19 | 74.2 | 73 | 76.75 | 71.35 | -0.34% | 5053 | 644,435 | 47,906,980 |
| 2024-12-18 | 69.4 | 73.25 | 74.25 | 69.4 | +5.55% | 12489 | 466,305 | 33,604,499 |
| 2024-12-17 | 69 | 69.4 | 70.45 | 68 | +2.06% | 4090 | 648,372 | 44,803,974 |
| 2024-12-16 | 72.55 | 68 | 72.55 | 68 | -6.85% | 5616 | 469,483 | 32,787,203 |
| 2024-12-13 | 72.7 | 73 | 73.65 | 72.05 | +0.41% | 2544 | 120,999 | 8,809,585 |
| 2024-12-12 | 74 | 72.7 | 75 | 72.55 | -2.61% | 3322 | 230,151 | 17,001,866 |
| 2024-12-11 | 74.7 | 74.65 | 75.9 | 73.65 | -0.07% | 3142 | 253,034 | 18,880,234 |
| 2024-12-10 | 76.85 | 74.7 | 77 | 74.5 | -2.80% | 4112 | 441,846 | 33,172,991 |
| 2024-12-09 | 77.75 | 76.85 | 78.1 | 76.1 | -0.39% | 20086 | 432,086 | 33,247,873 |
| 2024-12-06 | 78.55 | 77.15 | 79.95 | 76.2 | -1.78% | 6057 | 392,328 | 30,542,802 |
| 2024-12-05 | 76.45 | 78.55 | 79.7 | 74.7 | +1.35% | 14834 | 444,917 | 34,088,798 |
| 2024-12-04 | 78.6 | 77.5 | 81.95 | 76.85 | -1.65% | 5144 | 444,365 | 35,351,524 |
| 2024-12-03 | 85 | 78.8 | 85 | 78 | -6.41% | 12179 | 1,095,802 | 87,925,478 |
| 2024-12-02 | 86 | 84.2 | 90.5 | 82.55 | -1.75% | 6613 | 640,931 | 54,396,892 |
| 2024-11-29 | 85.2 | 85.7 | 87.8 | 84.15 | +1.84% | 2877 | 276,633 | 23,754,655 |
| 2024-11-28 | 86 | 84.15 | 88.95 | 82.9 | -0.59% | 4244 | 376,189 | 32,406,710 |
| 2024-11-27 | 86.3 | 84.65 | 88.35 | 81.2 | -0.94% | 3718 | 174,467 | 14,603,633 |
| 2024-11-26 | 91 | 85.45 | 91.1 | 83.1 | -4.95% | 7742 | 341,037 | 29,625,472 |
| 2024-11-25 | 91.75 | 89.9 | 92.25 | 89.9 | -2.02% | 6590 | 234,813 | 21,255,356 |
| 2024-11-22 | 92.25 | 91.75 | 93.25 | 90.1 | -0.05% | 19254 | 149,072 | 13,719,802 |
| 2024-11-21 | 93.9 | 91.8 | 94.15 | 90.65 | -1.77% | 39972 | 329,318 | 30,211,335 |
| 2024-11-20 | 94 | 93.45 | 94.75 | 93.3 | -0.53% | 4600 | 84,457 | 7,928,580 |
| 2024-11-19 | 97.1 | 93.95 | 101.8 | 93 | -3.04% | 13800 | 234,267 | 22,332,588 |
| 2024-11-18 | 95.4 | 96.9 | 97.5 | 94 | +1.36% | 9325 | 189,562 | 18,121,170 |
| 2024-11-15 | 95.25 | 95.6 | 96 | 94.45 | +0.58% | 2089 | 131,400 | 12,509,997 |
| 2024-11-14 | 96.95 | 95.05 | 97 | 94.8 | -1.86% | 5992 | 194,952 | 18,708,560 |
| 2024-11-13 | 97 | 96.85 | 98.65 | 96.2 | -0.62% | 3440 | 318,798 | 31,042,604 |
| 2024-11-12 | 99.35 | 97.45 | 100.5 | 96.6 | -1.57% | 3354 | 368,031 | 36,285,395 |
| 2024-11-11 | 95.5 | 99 | 100.55 | 95.5 | +5.38% | 25258 | 727,607 | 71,368,736 |
| 2024-11-08 | 95.4 | 93.95 | 95.45 | 93.35 | -0.05% | 2616 | 190,621 | 17,976,785 |
| 2024-11-07 | 95.6 | 94 | 96.45 | 92.55 | -1.57% | 3373 | 247,032 | 23,107,790 |
| 2024-11-06 | 94.55 | 95.5 | 98 | 94.25 | +1.60% | 3753 | 388,484 | 37,398,021 |
| 2024-11-05 | 94.2 | 94 | 95.55 | 92.7 | +0.43% | 4620 | 380,428 | 35,874,477 |
| 2024-11-02 | 97.5 | 93.6 | 98.7 | 92.1 | -4.00% | 6534 | 493,833 | 46,912,246 |
| 2024-11-01 | 99.5 | 97.5 | 100.4 | 96.3 | -2.21% | 5480 | 704,800 | 68,891,676 |
| 2024-10-31 | 102.95 | 99.7 | 103 | 99.55 | -3.16% | 3914 | 304,323 | 30,603,897 |
| 2024-10-30 | 104.55 | 102.95 | 107.5 | 101.1 | +0.39% | 4256 | 439,507 | 45,943,266 |
| 2024-10-29 | 102.1 | 102.55 | 104.3 | 99.95 | +1.53% | 3025 | 308,102 | 31,286,696 |
| 2024-10-28 | 105.85 | 101 | 105.85 | 97.7 | -4.85% | 6150 | 776,369 | 78,385,478 |
| 2024-10-25 | 112.9 | 106.15 | 113.7 | 104.5 | -6.27% | 8924 | 521,654 | 57,006,101 |
| 2024-10-24 | 114.25 | 113.25 | 114.7 | 112.75 | -0.88% | 2901 | 234,205 | 26,551,675 |
| 2024-10-23 | 115.45 | 114.25 | 116.25 | 113.1 | -0.91% | 4166 | 141,607 | 16,161,686 |
| 2024-10-22 | 117.05 | 115.3 | 117.85 | 115 | -1.50% | 3194 | 126,123 | 14,649,190 |
| 2024-10-21 | 117.15 | 117.05 | 119 | 114.95 | +0.77% | 3041 | 143,808 | 16,752,700 |
| 2024-10-18 | 116.85 | 116.15 | 117.15 | 113.65 | -0.47% | 4677 | 378,986 | 43,720,884 |
| 2024-10-17 | 118.1 | 116.7 | 119.55 | 116 | -1.85% | 3576 | 278,460 | 32,668,343 |
| 2024-10-16 | 119.1 | 118.9 | 120.85 | 118.05 | -0.13% | 2724 | 209,246 | 25,069,586 |
| 2024-10-15 | 119.5 | 119.05 | 120.25 | 116.75 | -0.21% | 2902 | 216,620 | 25,876,807 |
| 2024-10-14 | 117 | 119.3 | 119.7 | 116.1 | +2.84% | 2785 | 224,385 | 26,474,356 |
| 2024-10-11 | 120 | 116 | 120.75 | 114.4 | -3.13% | 3899 | 198,046 | 23,241,945 |
| 2024-10-10 | 119.7 | 119.75 | 120.45 | 118.95 | +0.71% | 1756 | 107,580 | 12,870,277 |
| 2024-10-09 | 121.6 | 118.9 | 121.85 | 118.6 | -1.33% | 2812 | 201,340 | 24,138,666 |
| 2024-10-08 | 121.9 | 120.5 | 122.95 | 119.6 | -1.15% | 3119 | 226,779 | 27,411,401 |
| 2024-10-07 | 124.15 | 121.9 | 125.05 | 121 | -1.81% | 2453 | 151,361 | 18,532,607 |
| 2024-10-04 | 125.15 | 124.15 | 126.75 | 121.95 | -0.76% | 2710 | 179,515 | 22,327,798 |
| 2024-10-03 | 121.1 | 125.1 | 128 | 120 | +3.39% | 4163 | 341,476 | 42,407,940 |
| 2024-10-02 | 124.5 | 121 | 126.8 | 120.65 | -2.34% | 3553 | 196,706 | 24,310,811 |
| 2024-10-01 | 129.95 | 123.9 | 130 | 122.9 | -3.92% | 4701 | 410,764 | 51,429,411 |
| 2024-09-30 | 131.45 | 128.95 | 131.5 | 127.9 | +0.82% | 2529 | 164,078 | 21,280,280 |
| 2024-09-27 | 128.3 | 127.9 | 129.8 | 127 | -0.08% | 3180 | 120,521 | 15,455,313 |
| 2024-09-26 | 127.8 | 128 | 131.55 | 125.5 | +0.20% | 2857 | 270,953 | 34,647,582 |
| 2024-09-25 | 130.45 | 127.75 | 132.25 | 127.05 | -1.92% | 4643 | 240,300 | 31,107,647 |
| 2024-09-24 | 134.85 | 130.25 | 135.1 | 128.4 | -3.59% | 8506 | 798,329 | 103,939,358 |
| 2024-09-23 | 137.85 | 135.1 | 141 | 133.2 | -1.85% | 5780 | 424,763 | 57,816,406 |
| 2024-09-20 | 136.25 | 137.65 | 139.6 | 134 | +0.29% | 4611 | 400,092 | 55,014,183 |
| 2024-09-19 | 126.9 | 137.25 | 142 | 125.2 | +9.98% | 20135 | 2,044,793 | 278,468,746 |
| 2024-09-18 | 124.85 | 124.8 | 127 | 123 | +1.55% | 7718 | 667,440 | 83,594,758 |
| 2024-09-17 | 122 | 122.9 | 124.85 | 120.35 | +1.99% | 3904 | 424,250 | 51,901,728 |
| 2024-09-16 | 121.55 | 120.5 | 124.15 | 119.45 | -0.78% | 10886 | 1,053,973 | 127,310,525 |
| 2024-09-13 | 125.1 | 121.45 | 129 | 118 | -2.53% | 8854 | 604,428 | 73,760,926 |
| 2024-09-12 | 130.5 | 124.6 | 130.7 | 123.65 | -5.32% | 6321 | 376,908 | 47,295,385 |
| 2024-09-11 | 134.7 | 131.6 | 135.25 | 130.1 | -2.30% | 4608 | 194,707 | 25,717,699 |
| 2024-09-10 | 137.8 | 134.7 | 139.55 | 134.15 | -2.25% | 5150 | 192,148 | 26,079,754 |
| 2024-09-09 | 139.05 | 137.8 | 140.5 | 136.65 | +0.07% | 3703 | 191,725 | 26,667,045 |
| 2024-09-06 | 140 | 137.7 | 146.25 | 136.65 | -1.64% | 3837 | 168,877 | 23,637,149 |
| 2024-09-05 | 142 | 140 | 148.1 | 138.05 | -1.41% | 8247 | 423,087 | 60,779,859 |
| 2024-09-04 | 137.55 | 142 | 142.9 | 137 | +3.27% | 5216 | 174,870 | 24,632,614 |
| 2024-09-03 | 146 | 137.5 | 147.75 | 135 | -4.28% | 7918 | 713,862 | 100,219,600 |
| 2024-09-02 | 151.85 | 143.65 | 152 | 140.6 | -6.33% | 4043 | 239,307 | 34,524,930 |
| 2024-08-30 | 165.3 | 153.35 | 166.35 | 150 | -7.00% | 3427 | 358,934 | 55,616,850 |
| 2024-08-29 | 165.1 | 164.9 | 167.35 | 162.6 | -1.73% | 1299 | 53,727 | 8,886,919 |
| 2024-08-28 | 162.85 | 167.8 | 168.65 | 161.65 | +2.25% | 1366 | 64,354 | 10,642,200 |
| 2024-08-27 | 166.3 | 164.1 | 170 | 160.2 | -1.29% | 1677 | 232,447 | 38,961,720 |
| 2024-08-26 | 160.45 | 166.25 | 167.05 | 160.45 | +3.61% | 1708 | 94,120 | 15,501,145 |
| 2024-08-23 | 159.75 | 160.45 | 163 | 155 | +2.16% | 2870 | 120,719 | 19,180,438 |
| 2024-08-22 | 155 | 157.05 | 164.95 | 155 | +1.36% | 5889 | 245,877 | 39,548,654 |
| 2024-08-21 | 157.7 | 154.95 | 159.25 | 153.15 | -1.74% | 5074 | 300,184 | 46,862,318 |
| 2024-08-20 | 164.75 | 157.7 | 165.25 | 157 | -4.28% | 5863 | 326,670 | 52,278,343 |
| 2024-08-19 | 174.4 | 164.75 | 178.95 | 161 | -5.53% | 7136 | 396,300 | 66,540,461 |
| 2024-08-16 | 174.8 | 174.4 | 178.6 | 173.05 | -0.23% | 1140 | 84,235 | 14,712,307 |
| 2024-08-15 | 172.8 | 174.8 | 177.2 | 170.75 | +0.34% | 1789 | 121,420 | 21,241,527 |
| 2024-08-14 | 176.8 | 174.2 | 178.8 | 173.4 | -1.05% | 1415 | 36,298 | 6,403,048 |
| 2024-08-13 | 177.45 | 176.05 | 179 | 175.25 | -0.79% | 1903 | 67,142 | 11,941,030 |
| 2024-08-12 | 171 | 177.45 | 179.6 | 168 | +3.77% | 2967 | 169,631 | 29,720,878 |
| 2024-08-09 | 169.7 | 171 | 172.6 | 167.75 | +0.53% | 1839 | 84,589 | 14,407,998 |
| 2024-08-08 | 170.95 | 170.1 | 171.15 | 167.65 | +0.59% | 1830 | 118,874 | 20,126,213 |
| 2024-08-07 | 173.4 | 169.1 | 174.55 | 165.05 | -1.43% | 4433 | 476,059 | 80,295,357 |
| 2024-08-06 | 175.4 | 171.55 | 178.8 | 170.75 | -2.17% | 2199 | 150,897 | 26,204,774 |
| 2024-08-05 | 175 | 175.35 | 179.35 | 170.2 | -2.47% | 3087 | 164,935 | 28,745,179 |
| 2024-08-02 | 178.45 | 179.8 | 180 | 175.25 | +0.25% | 2820 | 173,737 | 31,140,863 |
| 2024-08-01 | 177.9 | 179.35 | 180.3 | 176 | +0.82% | 3044 | 160,656 | 28,716,458 |
| 2024-07-31 | 175.9 | 177.9 | 179.95 | 174.25 | +1.11% | 2573 | 119,967 | 21,336,070 |
| 2024-07-30 | 174.85 | 175.95 | 176.6 | 167.05 | +0.72% | 5375 | 301,094 | 51,915,379 |
| 2024-07-29 | 180.45 | 174.7 | 180.55 | 174.4 | -3.24% | 5661 | 240,455 | 42,626,735 |
| 2024-07-26 | 184.05 | 180.55 | 185.25 | 179.05 | -1.85% | 5863 | 130,788 | 23,769,830 |
| 2024-07-25 | 181.6 | 183.95 | 185 | 181.45 | +1.27% | 5058 | 130,655 | 23,994,234 |
| 2024-07-24 | 184.1 | 181.65 | 186 | 180.5 | -1.28% | 7789 | 341,118 | 62,035,074 |
| 2024-07-23 | 187.65 | 184 | 189 | 183.7 | -2.26% | 4568 | 172,436 | 32,019,932 |
| 2024-07-22 | 187 | 188.25 | 190.15 | 184.1 | +0.56% | 4999 | 191,466 | 35,782,953 |
| 2024-07-19 | 190.85 | 187.2 | 190.85 | 187.2 | -1.91% | 4051 | 178,145 | 33,635,323 |
| 2024-07-18 | 188.6 | 190.85 | 190.9 | 183 | +1.22% | 6267 | 247,493 | 46,035,246 |
| 2024-07-17 | 186.4 | 188.55 | 193.15 | 185.15 | +1.15% | 5967 | 191,180 | 36,096,031 |
| 2024-07-16 | 192.1 | 186.4 | 192.1 | 184 | -3.02% | 7151 | 320,671 | 60,162,044 |
| 2024-07-15 | 198 | 192.2 | 199 | 188 | -2.93% | 5407 | 336,624 | 64,670,923 |
| 2024-07-12 | 190.5 | 198 | 199.75 | 185 | +3.94% | 4067 | 575,494 | 111,096,506 |
| 2024-07-11 | 188 | 190.5 | 190.9 | 181.05 | +1.33% | 5753 | 646,072 | 121,388,024 |
| 2024-07-10 | 187 | 188 | 192.75 | 179 | +1.08% | 7132 | 532,225 | 99,535,493 |
| 2024-07-09 | 190.6 | 186 | 191.7 | 176.15 | -2.41% | 17113 | 1,000,101 | 183,374,156 |
| 2024-07-08 | 199.6 | 190.6 | 200 | 190.1 | -4.22% | 21839 | 1,506,514 | 292,073,117 |
| 2024-07-05 | 200 | 199 | 200 | 191.5 | 0.00% | 26745 | 4,829,091 | 948,277,442 |