ВСМПО-АВИСМА

VSMO

  26740 ₽  -0.89% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ВСМПО-АВИСМА
  5. История котировок
  6. 2014

История котировок VSMO

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-308380834085908300+1.34%1214118,190
2014-12-298390823085208210-0.48%2022184,400
2014-12-268290827087908210+0.98%2568572,800
2014-12-258400819084008190-2.50%1526216,010
2014-12-248790840087908300-1.18%15103874,240
2014-12-237990850088807860+3.03%1352,15218,788,120
2014-12-227770825082907500+6.18%2091,2289,625,210
2014-12-197930777080907380-2.02%1953752,875,440
2014-12-188200793082507810-2.70%922301,817,710
2014-12-178200815093908000-6.43%1695744,889,060
2014-12-167990871099007310+12.97%4063,58332,508,830
2014-12-157780771083307710+1.31%1544783,851,100
2014-12-127800761079007550-1.81%1072992,307,290
2014-12-118300775085707710-7.41%2283953,126,150
2014-12-106980837085006980+22.55%39211,68597,401,890
2014-12-097010683071506750-3.12%1092411,651,480
2014-12-087620705077907010-7.48%1413052,204,890
2014-12-058010762080107330-4.75%3728976,780,550
2014-12-048060800083008000-1.23%1092922,397,260
2014-12-037480810083907150+9.31%2341,32410,338,730
2014-12-027500741076907240-1.20%804083,055,330
2014-12-017020750075007020+7.14%1506044,431,820
2014-11-287030700071207000-2.37%2332225,770
2014-11-277440717074406990+2.72%863262,362,130
2014-11-266990698070506980+1.16%1892642,920
2014-11-256680690070506510-2.95%502331,606,400
2014-11-246960711072306870+3.80%721541,087,140
2014-11-216680685068506650+2.24%41126845,920
2014-11-206910670070906640-4.29%1521,0036,961,190
2014-11-197160700072306900-4.50%1368656,088,190
2014-11-187340733073407210+0.41%501561,138,100
2014-11-176940730073006900+4.73%2382,99921,769,400
2014-11-147070697070706800+1.01%471661,157,170
2014-11-136920690069606900-1.43%1123159,260
2014-11-127000700070006800-1.13%622421,677,990
2014-11-117380708073807040-0.14%81392,110
2014-11-107120709071907010+0.28%2330212,520
2014-11-076850707071106800+0.86%47122847,240
2014-11-066850701071106800+2.64%966184,303,010
2014-11-056650683068406650+1.94%4584569,930
2014-11-036700670067106650-0.59%262281,524,670
2014-10-316690674067506590+1.05%322611,744,140
2014-10-306670667066906590-1.04%2345299,870
2014-10-296640674067406480+2.28%49117778,020
2014-10-286470659065906410+2.17%451821,186,150
2014-10-276360645065506210+1.42%581,1327,341,620
2014-10-246280636063906280+1.27%22144908,070
2014-10-236380628063806140-1.88%661711,067,050
2014-10-226520640065506390-0.62%432371,522,910
2014-10-216430644064506400-0.16%2229186,300
2014-10-206420645066006400-0.77%29133857,150
2014-10-176220650065906210+1.72%1333292,127,190
2014-10-166080639065006080+6.50%2616,75142,491,400
2014-10-155880600063405850+2.39%2546,67541,546,090
2014-10-145920586059405850-0.85%49144846,710
2014-10-135850591061005800+1.03%1601,1977,083,130
2014-10-106470585064905850-9.30%2881,4698,890,010
2014-10-096880645068806450-5.56%2121,1137,268,200
2014-10-086820683069906700-0.29%47128875,650
2014-10-0768106850685068100.00%916109,350
2014-10-066760685068506730+2.09%4388600,160
2014-10-036750671067806680+0.45%3453356,390
2014-10-026920668069206510-4.57%1423892,617,250
2014-10-0170307000706069000.00%4070488,230
2014-09-306998.970007076.96998.9+0.32%4082574,862
2014-09-2972906977.472956900-3.09%1913362,359,202
2014-09-267270.772007270.77200-1.77%1738275,264
2014-09-257299.97329.87339.97150.9+0.44%64104761,716
2014-09-2471707297.87299.97079.8+3.08%921771,281,952
2014-09-237059.7708070967059.7+0.68%1317120,221
2014-09-22704570327129.97032-0.67%1927190,563
2014-09-1973007079.673006953-3.02%1902892,039,278
2014-09-187299.8730073437110.9+0.83%462271,627,905
2014-09-177420.472407420.47214.4-2.16%2742304,084
2014-09-167199.97399.974117199.9+3.34%803612,650,785
2014-09-1575027160.475027111-5.12%1625634,056,791
2014-09-127700.17546.57748.97546.4-1.99%1928213,591
2014-09-117517.7770079007517.7+3.08%1555834,505,601
2014-09-107421.474707554.47151.2+0.18%49110820,698
2014-09-097499.77456.875997400.2+0.29%31116873,697
2014-09-087430.1743574357350+0.07%616117,931
2014-09-057500.974307588.27430-0.94%2755413,369
2014-09-047500.27500.37519.97345.5-0.79%1371530,815
2014-09-037473.97559.775607468.8+2.15%1114105,088
2014-09-027320.17400.975007214-0.66%1952385,298
2014-09-017400.574507499.77400-1.32%3143319,160
2014-08-29758375507583.97400.4+0.67%20127958,399
2014-08-287532.175007592.17438.6-1.70%34109817,239
2014-08-277643.97629.97643.97554.4+0.66%5538,023
2014-08-2676007580.17631.47580+0.53%1640304,141
2014-08-257530.47540.57567.17530-0.55%1246346,640
2014-08-227462.17582.575997430.1+0.17%672021,517,422
2014-08-217599.97569.87688.97462+2.14%421851,386,264
2014-08-207498.774117549.97400+0.16%1663469,981
2014-08-197310739974857200+1.36%734092,983,453
2014-08-187350.173007488.57300-0.68%39110804,999
2014-08-157373735074007333+0.68%1231228,417
2014-08-147087.373007349.57018.4+2.82%781921,373,109
2014-08-137101.971007174.47036-0.70%1001481,050,954
2014-08-127237.271507287.97136.5-1.46%2231222,590
2014-08-1170887255.772607088+3.56%3988631,015
2014-08-0871427006.371426994.2+0.09%411741,220,571
2014-08-077404.770007426.36900.7-5.40%1226784,772,884
2014-08-067545.57399.676607303.9-3.90%5489662,506
2014-08-057567.7770077007550+1.32%441801,373,571
2014-08-047665.576007665.57358.1+1.47%541431,071,807
2014-08-017541.87489.87542.47391-0.15%2142312,967
2014-07-31741975017557.37414.7-1.30%2284629,655
2014-07-307540.876007650.47489.9+1.47%332161,641,588
2014-07-297421.274907559.37407.7-0.13%40128957,961
2014-07-287477.4750075007379.2+1.06%572251,670,118
2014-07-2575897421.57688.77421.5-2.60%5192696,087
2014-07-247664.97619.47703.27125-1.21%3985634,426
2014-07-237722.27713.17781.37577-0.77%621601,222,848
2014-07-227767.77773.378507767.7+0.47%311831,434,594
2014-07-217735.37736.97980.17728.1-0.26%2857449,522
2014-07-187874.27756.77899.27750-2.01%2544342,906
2014-07-177960.67915.57960.67810.1-1.04%494153,273,715
2014-07-168000799981007931.90.00%471501,203,060
2014-07-157925.9799980057900-0.01%452852,266,736
2014-07-147919.7800080007919.7+0.01%1549389,972
2014-07-117820.279998009.87750.2+0.11%331471,162,305
2014-07-107925.279908043.97925.2-1.36%40114907,230
2014-07-097805.38099.98099.97805.1+1.26%502,74921,962,608
2014-07-087727.6799979997727.4+1.25%1091,99415,885,281
2014-07-077644.1790079247644.1+1.28%30125983,820
2014-07-047798.9780078007701.4+1.17%42100778,254
2014-07-037647.6771078507647.6+2.04%3484653,425
2014-07-0274517555.776967451+2.10%2858436,569
2014-07-017400.274007480.17354.10.00%615093,767,316
2014-06-307399.274007472.17329.1-0.93%201451,075,907
2014-06-2774067469.37469.37338+2.18%148145,998,842
2014-06-26735173107392.87300-0.29%344353,193,089
2014-06-257350.17331.27427.27331.2-0.73%341701,249,948
2014-06-248294.473858294.47100+1.20%979436,937,613
2014-06-237122.57297.77391.87050+3.06%1129296,649,933
2014-06-207792.870817792.86830.1-8.16%2618696,233,725
2014-06-197849.97710.178907708.9-0.87%2681633,156
2014-06-187779.67777.778527733.8-1.89%784863,768,116
2014-06-177602.57927.48137.87602.5-0.91%2253412,636
2014-06-167900800083357557.8-0.19%3641,83614,881,768
2014-06-118019.18015.38100.17955-1.00%1673362,694,432
2014-06-108093.38096.48097.78026.7+0.95%944083,286,106
2014-06-098200802082008018.10.00%902131,723,443

Архив котировок акции VSMO по годам

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