ВСМПО-АВИСМА
VSMO
26740 ₽ -0.89% ↓История котировок VSMO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 26860 | 26720 | 27240 | 26560 | -0.96% | 287 | 512 | 13,716,440 |
| 2026-04-16 | 26900 | 26980 | 27300 | 26880 | -0.07% | 241 | 481 | 13,036,420 |
| 2026-04-15 | 26760 | 27000 | 27080 | 26620 | +1.35% | 295 | 545 | 14,656,400 |
| 2026-04-14 | 26500 | 26640 | 27160 | 26440 | +0.91% | 529 | 994 | 26,555,860 |
| 2026-04-13 | 27880 | 26400 | 27880 | 26140 | -4.97% | 1075 | 1,885 | 50,977,400 |
| 2026-04-10 | 27940 | 27780 | 27940 | 27680 | -0.14% | 213 | 434 | 12,055,720 |
| 2026-04-09 | 27680 | 27820 | 27940 | 27680 | 0.00% | 221 | 518 | 14,405,980 |
| 2026-04-08 | 27700 | 27820 | 28260 | 27680 | +0.29% | 494 | 1,190 | 33,218,040 |
| 2026-04-07 | 27800 | 27740 | 27880 | 27620 | +0.07% | 244 | 414 | 11,469,360 |
| 2026-04-06 | 28160 | 27720 | 28220 | 27580 | -1.35% | 751 | 1,664 | 46,342,980 |
| 2026-04-03 | 28580 | 28100 | 28720 | 27880 | -1.95% | 543 | 1,372 | 38,756,260 |
| 2026-04-02 | 28720 | 28660 | 29020 | 28440 | -1.10% | 401 | 965 | 27,716,200 |
| 2026-04-01 | 28640 | 28980 | 29080 | 28400 | +0.76% | 421 | 922 | 26,634,620 |
| 2026-03-31 | 28580 | 28760 | 29000 | 28580 | +0.35% | 356 | 856 | 24,670,400 |
| 2026-03-30 | 28120 | 28660 | 28840 | 28020 | +2.50% | 809 | 1,631 | 46,436,860 |
| 2026-03-27 | 28280 | 27960 | 28320 | 27900 | -0.92% | 379 | 785 | 22,070,580 |
| 2026-03-26 | 28460 | 28220 | 28640 | 28040 | -0.98% | 598 | 1,312 | 37,194,020 |
| 2026-03-25 | 28700 | 28500 | 28820 | 28380 | -0.70% | 485 | 1,052 | 30,098,960 |
| 2026-03-24 | 29060 | 28700 | 29260 | 28500 | -1.10% | 425 | 946 | 27,245,340 |
| 2026-03-23 | 29700 | 29020 | 29700 | 28780 | -2.16% | 580 | 1,040 | 30,317,760 |
| 2026-03-20 | 29820 | 29660 | 30080 | 29580 | -0.67% | 277 | 824 | 24,529,520 |
| 2026-03-19 | 29880 | 29860 | 30060 | 29740 | -0.20% | 303 | 547 | 16,342,500 |
| 2026-03-18 | 30060 | 29920 | 30260 | 29740 | -0.93% | 386 | 776 | 23,253,740 |
| 2026-03-17 | 30340 | 30200 | 30340 | 30080 | -0.46% | 192 | 324 | 9,782,260 |
| 2026-03-16 | 30080 | 30340 | 30360 | 29880 | +1.07% | 596 | 1,207 | 36,337,960 |
| 2026-03-13 | 29920 | 30020 | 30160 | 29920 | +0.33% | 234 | 493 | 14,819,200 |
| 2026-03-12 | 30000 | 29920 | 30220 | 29840 | -0.93% | 244 | 510 | 15,309,520 |
| 2026-03-11 | 29860 | 30200 | 30300 | 29860 | +1.21% | 516 | 798 | 24,014,540 |
| 2026-03-10 | 29840 | 29840 | 30240 | 29820 | -0.33% | 325 | 628 | 18,809,060 |
| 2026-03-09 | 29800 | 29940 | 29980 | 29520 | +0.47% | 349 | 722 | 21,542,760 |
| 2026-03-06 | 29920 | 29800 | 30080 | 29500 | -0.67% | 464 | 856 | 25,516,380 |
| 2026-03-05 | 29920 | 30000 | 30280 | 29740 | +0.60% | 563 | 975 | 29,219,780 |
| 2026-03-04 | 30100 | 29820 | 30340 | 29700 | -0.47% | 608 | 1,091 | 32,689,320 |
| 2026-03-03 | 30200 | 29960 | 30380 | 29860 | -0.93% | 594 | 1,108 | 33,316,660 |
| 2026-03-02 | 31240 | 30240 | 31240 | 30080 | -2.07% | 1103 | 2,071 | 63,268,340 |
| 2026-02-27 | 31220 | 30880 | 31380 | 30820 | -1.15% | 478 | 1,120 | 34,885,320 |
| 2026-02-26 | 31320 | 31240 | 31440 | 31120 | -0.26% | 334 | 668 | 20,864,420 |
| 2026-02-25 | 30880 | 31320 | 31700 | 30880 | +1.49% | 1303 | 2,974 | 93,304,220 |
| 2026-02-24 | 30660 | 30860 | 31280 | 30580 | +0.46% | 825 | 1,724 | 53,413,420 |
| 2026-02-20 | 30520 | 30720 | 30760 | 30400 | +0.92% | 329 | 658 | 20,114,400 |
| 2026-02-19 | 30840 | 30440 | 30980 | 30220 | -1.36% | 299 | 472 | 14,486,300 |
| 2026-02-18 | 30860 | 30860 | 30980 | 30720 | -0.26% | 239 | 516 | 15,923,040 |
| 2026-02-17 | 30620 | 30940 | 31080 | 30620 | +0.52% | 355 | 646 | 19,958,040 |
| 2026-02-16 | 30640 | 30780 | 30960 | 30420 | +0.98% | 512 | 980 | 30,118,700 |
| 2026-02-13 | 30180 | 30480 | 30580 | 30120 | +0.53% | 387 | 715 | 21,768,540 |
| 2026-02-12 | 30200 | 30320 | 30700 | 30100 | +0.26% | 525 | 1,196 | 36,386,340 |
| 2026-02-11 | 29920 | 30240 | 30820 | 29920 | +0.67% | 726 | 1,856 | 56,089,760 |
| 2026-02-10 | 30280 | 30040 | 30400 | 29420 | -1.25% | 715 | 1,478 | 44,455,980 |
| 2026-02-09 | 31040 | 30420 | 31220 | 30140 | -2.19% | 1041 | 1,797 | 54,935,860 |
| 2026-02-06 | 31420 | 31100 | 31420 | 31040 | -0.19% | 346 | 848 | 26,403,620 |
| 2026-02-05 | 31760 | 31160 | 31880 | 31040 | -1.83% | 831 | 1,703 | 53,334,960 |
| 2026-02-04 | 31560 | 31740 | 31960 | 31560 | +0.57% | 597 | 1,299 | 41,256,320 |
| 2026-02-03 | 31720 | 31560 | 31860 | 31480 | -0.06% | 485 | 976 | 30,914,720 |
| 2026-02-02 | 31580 | 31580 | 32000 | 31260 | 0.00% | 780 | 1,482 | 46,787,500 |
| 2026-01-30 | 32260 | 31580 | 32360 | 31520 | -1.93% | 832 | 1,619 | 51,491,680 |
| 2026-01-29 | 31880 | 32200 | 32760 | 31800 | +0.81% | 2064 | 4,643 | 150,134,480 |
| 2026-01-28 | 31960 | 31940 | 32200 | 31720 | +0.13% | 799 | 1,788 | 57,111,440 |
| 2026-01-27 | 31300 | 31900 | 31980 | 31200 | +1.92% | 1078 | 2,374 | 75,055,780 |
| 2026-01-26 | 31700 | 31300 | 31780 | 31100 | -1.39% | 810 | 1,500 | 47,215,880 |
| 2026-01-23 | 31520 | 31740 | 31800 | 31500 | +0.13% | 376 | 800 | 25,310,320 |
| 2026-01-22 | 31820 | 31700 | 31960 | 31440 | -0.31% | 670 | 1,442 | 45,777,040 |
| 2026-01-21 | 31220 | 31800 | 31900 | 31120 | +2.05% | 1150 | 2,164 | 68,454,940 |
| 2026-01-20 | 31880 | 31160 | 32040 | 30680 | -1.83% | 1494 | 3,356 | 104,945,240 |
| 2026-01-19 | 31560 | 31740 | 32440 | 31440 | +0.70% | 1185 | 2,501 | 79,793,580 |
| 2026-01-16 | 30980 | 31520 | 31680 | 30840 | +2.01% | 794 | 1,722 | 53,957,860 |
| 2026-01-15 | 30840 | 30900 | 31080 | 30800 | -0.19% | 198 | 383 | 11,845,880 |
| 2026-01-14 | 30720 | 30960 | 31100 | 30420 | +1.11% | 569 | 1,275 | 39,354,520 |
| 2026-01-13 | 30780 | 30620 | 30980 | 30400 | -0.65% | 361 | 656 | 20,086,560 |
| 2026-01-12 | 30900 | 30820 | 31180 | 30720 | -0.32% | 414 | 801 | 24,794,920 |
| 2026-01-09 | 30300 | 30920 | 31160 | 30060 | +2.18% | 605 | 1,353 | 41,566,860 |
| 2026-01-08 | 30820 | 30260 | 30920 | 30060 | -2.26% | 533 | 1,007 | 30,515,400 |
| 2026-01-06 | 30860 | 30960 | 31100 | 30820 | +0.13% | 279 | 489 | 15,152,100 |
| 2026-01-05 | 31320 | 30920 | 31500 | 30700 | 0.00% | 605 | 949 | 29,380,940 |