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) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 76.93 | 77.06 | 77.12 | 75.6 | +0.80% | 3579 | 384,946 | 29,466,414 |
| 2026-04-16 | 76.31 | 76.45 | 76.95 | 76.19 | -0.34% | 2576 | 134,735 | 10,315,471 |
| 2026-04-15 | 75.77 | 76.71 | 76.95 | 75.2 | +1.24% | 3934 | 383,469 | 29,237,483 |
| 2026-04-14 | 75.85 | 75.77 | 77.89 | 75.22 | +0.29% | 4848 | 521,222 | 39,886,808 |
| 2026-04-13 | 77.15 | 75.55 | 77.44 | 75 | -2.10% | 7950 | 563,121 | 42,817,412 |
| 2026-04-10 | 76.91 | 77.17 | 78.84 | 76.61 | +0.46% | 7987 | 918,699 | 71,190,333 |
| 2026-04-09 | 76.49 | 76.82 | 77.22 | 75.49 | +0.43% | 4113 | 470,542 | 35,924,155 |
| 2026-04-08 | 75.89 | 76.49 | 76.49 | 75.46 | +0.79% | 3702 | 272,107 | 20,676,027 |
| 2026-04-07 | 76.48 | 75.89 | 76.69 | 75.33 | 0.00% | 4481 | 409,299 | 31,135,865 |
| 2026-04-06 | 74.39 | 75.89 | 76.44 | 74.15 | +2.00% | 10226 | 678,669 | 51,152,187 |
| 2026-04-03 | 74.48 | 74.4 | 75.86 | 74.1 | +0.19% | 6497 | 815,880 | 61,087,651 |
| 2026-04-02 | 74.68 | 74.26 | 74.94 | 74.1 | -0.56% | 5336 | 302,911 | 22,530,263 |
| 2026-04-01 | 75.24 | 74.68 | 75.64 | 73.5 | -0.43% | 9454 | 1,241,151 | 92,614,405 |
| 2026-03-31 | 74.8 | 75 | 78.4 | 71.36 | +0.23% | 31463 | 6,826,272 | 523,007,599 |
| 2026-03-30 | 73.43 | 74.83 | 74.83 | 72.86 | +2.12% | 8042 | 887,461 | 65,787,736 |
| 2026-03-27 | 75.47 | 73.28 | 75.8 | 72.85 | -2.88% | 8091 | 1,093,218 | 81,343,613 |
| 2026-03-26 | 75.82 | 75.45 | 76 | 75.11 | +0.25% | 4603 | 504,909 | 38,113,725 |
| 2026-03-25 | 74.95 | 75.26 | 76.91 | 74.17 | -2.18% | 12236 | 1,845,191 | 139,399,700 |
| 2026-03-24 | 79.85 | 76.94 | 79.98 | 76.04 | -3.21% | 12371 | 1,703,472 | 132,768,148 |
| 2026-03-23 | 79.98 | 79.49 | 81.79 | 78.82 | -0.55% | 9152 | 896,396 | 71,774,486 |
| 2026-03-20 | 79.25 | 79.93 | 81 | 78.59 | +0.91% | 5799 | 560,546 | 44,694,152 |
| 2026-03-19 | 82.12 | 79.21 | 82.31 | 77.26 | -3.52% | 12041 | 1,560,020 | 124,478,245 |
| 2026-03-18 | 81.66 | 82.1 | 82.39 | 80.84 | +0.55% | 7236 | 1,048,613 | 85,713,638 |
| 2026-03-17 | 79.67 | 81.65 | 82.18 | 79.47 | +2.49% | 10227 | 1,438,153 | 116,897,214 |
| 2026-03-16 | 79.39 | 79.67 | 80.4 | 79.01 | +0.21% | 8753 | 630,241 | 50,268,903 |
| 2026-03-13 | 78.35 | 79.5 | 79.8 | 77.92 | +1.47% | 7322 | 674,617 | 53,340,371 |
| 2026-03-12 | 79.14 | 78.35 | 79.5 | 77.77 | -1.10% | 6921 | 394,344 | 30,871,439 |
| 2026-03-11 | 79.71 | 79.22 | 80.3 | 78.7 | -0.61% | 5634 | 297,314 | 23,619,860 |
| 2026-03-10 | 80.3 | 79.71 | 80.8 | 79.23 | -0.61% | 5065 | 462,307 | 36,946,983 |
| 2026-03-09 | 81.04 | 80.2 | 83 | 78.7 | -1.10% | 5490 | 465,260 | 37,255,244 |
| 2026-03-06 | 79.85 | 81.09 | 81.68 | 78.93 | +1.55% | 8697 | 1,460,593 | 118,085,204 |
| 2026-03-05 | 78.71 | 79.85 | 79.85 | 78.51 | +1.45% | 4442 | 757,725 | 60,084,248 |
| 2026-03-04 | 78.48 | 78.71 | 79.24 | 78.34 | +0.29% | 4263 | 645,089 | 50,807,723 |
| 2026-03-03 | 78.35 | 78.48 | 79.32 | 77.71 | +0.17% | 5627 | 698,145 | 54,880,358 |
| 2026-03-02 | 80.67 | 78.35 | 80.67 | 77.71 | -2.94% | 11359 | 1,439,925 | 113,410,664 |
| 2026-02-27 | 80.5 | 80.72 | 80.73 | 79.19 | +0.47% | 8784 | 998,558 | 79,555,184 |
| 2026-02-26 | 79.5 | 80.34 | 81.5 | 79.26 | +0.99% | 11875 | 1,614,340 | 129,984,576 |
| 2026-02-25 | 78 | 79.55 | 80.17 | 77.34 | +1.87% | 16538 | 2,737,838 | 217,102,533 |
| 2026-02-24 | 75.1 | 78.09 | 78.09 | 75.01 | +3.84% | 17273 | 2,501,506 | 192,672,937 |
| 2026-02-20 | 74.87 | 75.2 | 75.51 | 74.71 | +0.29% | 3720 | 345,916 | 25,966,183 |
| 2026-02-19 | 75.42 | 74.98 | 75.73 | 73.09 | -0.29% | 5624 | 611,300 | 45,883,436 |
| 2026-02-18 | 75.31 | 75.2 | 76.39 | 75.11 | -0.13% | 4965 | 703,870 | 53,147,982 |
| 2026-02-17 | 75.03 | 75.3 | 76.79 | 74.65 | +0.36% | 6683 | 767,341 | 57,895,300 |
| 2026-02-16 | 74.1 | 75.03 | 75.84 | 73.46 | +1.31% | 9032 | 1,320,908 | 98,332,572 |
| 2026-02-13 | 72.35 | 74.06 | 74.9 | 72.1 | +2.29% | 7641 | 1,205,638 | 88,565,210 |
| 2026-02-12 | 72.3 | 72.4 | 73.13 | 72.1 | +0.06% | 5233 | 672,152 | 48,872,249 |
| 2026-02-11 | 72.85 | 72.36 | 73.1 | 72.1 | -0.70% | 5990 | 541,775 | 39,284,808 |
| 2026-02-10 | 73.02 | 72.87 | 74 | 72.02 | 0.00% | 8125 | 909,803 | 66,266,595 |
| 2026-02-09 | 75.1 | 72.87 | 75.9 | 71.89 | -3.11% | 16448 | 2,072,293 | 151,844,077 |
| 2026-02-06 | 75.72 | 75.21 | 76.57 | 75 | -0.67% | 6864 | 1,076,319 | 81,742,721 |
| 2026-02-05 | 76.93 | 75.72 | 77.87 | 74.78 | -1.53% | 8378 | 1,399,854 | 106,250,772 |
| 2026-02-04 | 78.6 | 76.9 | 80.17 | 76 | -2.51% | 15562 | 3,686,980 | 288,771,556 |
| 2026-02-03 | 77.42 | 78.88 | 79.83 | 77.3 | +1.89% | 6831 | 1,131,144 | 88,595,737 |
| 2026-02-02 | 76.55 | 77.42 | 78.59 | 76.21 | +1.19% | 8045 | 1,272,065 | 98,112,072 |
| 2026-01-30 | 76.47 | 76.51 | 79.79 | 74.73 | +0.05% | 17502 | 3,717,330 | 287,983,359 |
| 2026-01-29 | 76.55 | 76.47 | 76.83 | 75.37 | +0.21% | 8004 | 1,166,769 | 88,925,981 |
| 2026-01-28 | 77.35 | 76.31 | 77.46 | 76.2 | -1.11% | 5063 | 741,094 | 57,006,339 |
| 2026-01-27 | 78.29 | 77.17 | 78.7 | 76.5 | -1.43% | 12501 | 1,918,189 | 148,493,555 |
| 2026-01-26 | 73.54 | 78.29 | 78.29 | 73.17 | +6.63% | 30037 | 5,441,135 | 415,698,146 |
| 2026-01-23 | 74.3 | 73.42 | 74.6 | 73.23 | -1.30% | 10860 | 868,454 | 64,135,976 |
| 2026-01-22 | 74.42 | 74.39 | 74.79 | 71 | +0.24% | 11956 | 1,932,000 | 142,329,970 |
| 2026-01-21 | 73.15 | 74.21 | 74.59 | 72.49 | +1.45% | 4555 | 678,545 | 49,982,238 |
| 2026-01-20 | 73.73 | 73.15 | 73.95 | 72.95 | -0.53% | 3106 | 273,703 | 20,073,731 |
| 2026-01-19 | 74.23 | 73.54 | 74.8 | 73.12 | -0.85% | 5654 | 504,501 | 37,374,033 |
| 2026-01-16 | 74.31 | 74.17 | 75.11 | 73.73 | -0.19% | 3718 | 453,607 | 33,729,383 |
| 2026-01-15 | 73.28 | 74.31 | 75.27 | 72.91 | +1.59% | 9745 | 1,269,136 | 94,424,189 |
| 2026-01-14 | 73.1 | 73.15 | 74.06 | 72.9 | -0.20% | 4416 | 414,827 | 30,393,344 |
| 2026-01-13 | 72.3 | 73.3 | 73.84 | 70.67 | +1.85% | 5788 | 676,554 | 49,065,619 |
| 2026-01-12 | 71.7 | 71.97 | 72.39 | 71.06 | +0.38% | 3696 | 312,582 | 22,434,310 |
| 2026-01-09 | 71.52 | 71.7 | 72.05 | 71.16 | +0.04% | 1839 | 192,191 | 13,778,484 |
| 2026-01-08 | 72.2 | 71.67 | 72.74 | 71.17 | -1.35% | 3462 | 299,748 | 21,566,894 |
| 2026-01-06 | 73.02 | 72.65 | 74.06 | 72.29 | -0.51% | 3681 | 399,604 | 29,174,600 |
| 2026-01-05 | 73.47 | 73.02 | 73.55 | 72.11 | 0.00% | 5159 | 516,337 | 37,569,917 |