ВСМПО-АВИСМА

VSMO

  26740 ₽  -0.89% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ВСМПО-АВИСМА
  5. История котировок
  6. 2015

История котировок VSMO

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2015-12-3012220123601236012200+1.23%881581,947,150
2015-12-2912090122101229012030+2.69%54971,179,480
2015-12-2811830118901210011700-0.50%951601,909,610
2015-12-2511990119501218011620+0.34%4473870,210
2015-12-2411730119101211011700+0.68%842432,894,450
2015-12-2312200118301220011740-1.99%991481,760,800
2015-12-2212300120701237012070-1.39%341091,330,890
2015-12-2112300122401245012150-1.05%643814,676,530
2015-12-1812160123701240012160-0.80%824585,638,040
2015-12-1712440124701250012400+0.89%3649610,610
2015-12-1612300123601238012260+1.15%651331,640,860
2015-12-1512150122201240012110+0.74%1225516,744,480
2015-12-1411990121301217011810+1.34%781792,159,150
2015-12-1111790119701208011700+1.61%1466317,536,540
2015-12-1011680117801180011680+0.68%3565763,640
2015-12-0911790117001181011560-0.68%4576891,690
2015-12-0811600117801178011510+1.38%562162,512,570
2015-12-0711600116201172011580-0.17%441181,371,990
2015-12-04116001164011800116000.00%551902,222,960
2015-12-0311500116401164011480+0.61%471161,340,860
2015-12-0211700115701172011490-0.26%431331,539,680
2015-12-0111670116001167011550+0.26%1729335,770
2015-11-3011680115701169011500-0.43%1023093,574,020
2015-11-2711620116201182011610-0.77%1041892,209,400
2015-11-2611770117101187011660-0.43%4057670,310
2015-11-2511900117601195011600-0.08%811792,108,510
2015-11-2411870117701196011700-0.68%821702,014,780
2015-11-2311690118501192011610+1.46%1113834,488,940
2015-11-2011800116801198011680-0.34%1362112,490,860
2015-11-1911820117201182011700-0.59%932532,976,730
2015-11-1811840117901197011790-0.51%741331,578,160
2015-11-1711930118501200011850+0.59%1563874,629,810
2015-11-16118401178011920117600.00%3972851,410
2015-11-1311990117801199011780-1.42%551001,184,130
2015-11-1211810119501195011700+1.19%3655650,490
2015-11-1111850118101193011800-0.42%501,20814,372,470
2015-11-1011970118601201011860-0.59%5479942,960
2015-11-0911980119301203011910+0.59%1543023,625,200
2015-11-0611730118601190011720+1.19%1021842,184,570
2015-11-0511650117201199011220+0.60%2264305,058,150
2015-11-0311620116501170011620+0.87%23941,098,140
2015-11-0211780115501178011550-1.03%472042,365,370
2015-10-3011550116701170011550+0.52%32871,010,200
2015-10-2911720116101178011590-0.85%421391,623,090
2015-10-2811550117101172011510+1.83%871551,804,840
2015-10-2711410115001150011360+2.22%702502,860,900
2015-10-2611510112501151011110-2.51%971761,978,310
2015-10-2311200115401168011200+2.03%66881,013,950
2015-10-2211230113101133011030-0.18%1021972,206,450
2015-10-2111650113301170011100-2.41%2525215,888,630
2015-10-2011710116101175011610-1.28%482502,929,050
2015-10-19117401176011850117200.00%3763740,630
2015-10-1611750117601179011670+0.09%71911,069,240
2015-10-1511780117501182011650-0.51%931,02711,995,710
2015-10-1411970118101200011760-1.25%922472,919,340
2015-10-1311880119601199011880+0.93%3567799,900
2015-10-1212130118501213011820-2.39%1674215,010,970
2015-10-0912130121401225012100+0.66%1347308,897,740
2015-10-0812390120601239012010-7.23%2831,55618,861,770
2015-10-0713000130001310012810+0.15%3891,61120,826,030
2015-10-0612850129801320012750+1.01%28398612,805,730
2015-10-0512500128501292012450+2.88%1353194,030,450
2015-10-0212490124901249012390+0.81%481962,438,680
2015-10-0112450123901258012380-0.48%723284,080,180
2015-09-3012480124501257012440-0.16%1045406,762,670
2015-09-2912480124701255012370+0.48%943744,664,770
2015-09-2812480124101257012300-0.24%592743,406,650
2015-09-2512520124401252012430-0.64%966658,316,670
2015-09-2412680125201285012300-0.87%1324816,001,800
2015-09-2312730126301283012430-0.94%1264635,821,740
2015-09-2212970127501297012730-1.16%1234726,047,990
2015-09-2112940129001309012860-0.54%681762,276,410
2015-09-1812990129701309012870+0.31%761862,415,690
2015-09-1713090129301310012900-0.92%852673,460,910
2015-09-1613250130501325012940-0.38%1534896,406,020
2015-09-1513330131001340013040-1.50%1695056,725,830
2015-09-1413080133001350013050+2.15%1633174,223,970
2015-09-1112910130201309012880+1.09%691,23115,998,290
2015-09-1013190128801319012710-1.08%983013,901,050
2015-09-0912860130201314012800+1.72%862773,592,610
2015-09-0812890128001289012700+0.87%611972,515,630
2015-09-0712700126901288012680-0.86%45821,044,600
2015-09-0412990128001299012580-1.01%761241,582,100
2015-09-0312840129301300012730+1.97%811682,168,490
2015-09-0212530126801275012450+1.20%761581,996,720
2015-09-0112400125301294012270+1.05%1512563,222,480
2015-08-3112950124001295012250-4.17%1776087,605,690
2015-08-2812000129401330012000+7.83%2791,27516,429,130
2015-08-2711890120001200011820+0.76%761461,738,270
2015-08-2611680119101205011340+1.88%1993934,613,460
2015-08-2511560116901178011500+1.56%1365015,815,670
2015-08-2411330115101156011010+1.59%1796917,854,730
2015-08-2111290113301137011180+1.16%1102322,619,550
2015-08-2011280112001150011080-0.71%2716927,761,790
2015-08-1911740112801174011090-4.41%4031,57117,799,650
2015-08-1812250118001232011610-2.96%1865286,289,420
2015-08-1712030121601233012030+1.16%1875656,874,240
2015-08-1411730120201237011510+4.52%5381,99324,052,460
2015-08-1310620115001268010620+9.94%10373,11435,885,420
2015-08-12978010460110109740+8.96%4151,65117,017,840
2015-08-119590960096909550+0.52%381191,141,290
2015-08-109100955095809070+4.95%1521,22011,208,810
2015-08-079070910091409000+0.78%381171,059,180
2015-08-069030903091009020-0.77%3797878,420
2015-08-059020910091409020+0.22%1130272,890
2015-08-049120908091609080+0.22%3384765,540
2015-08-039160906092209020-0.98%441271,156,090
2015-07-319180915091809110-0.33%2557520,470
2015-07-309190918092009130+0.77%2145412,880
2015-07-2991709110918090900.00%1948439,790
2015-07-288990911091308990+1.67%29106960,630
2015-07-278990896090408920-1.10%2950449,390
2015-07-249110906091409060-1.74%371961,780,840
2015-07-239140922092909060+1.21%676015,469,600
2015-07-229000911092008990+1.22%2870634,080
2015-07-219030900090708990+0.33%2955496,430
2015-07-209010897090108950+0.22%1230269,170
2015-07-179000895090008900-0.11%2240356,950
2015-07-168960896090308960+0.45%1516143,910
2015-07-158990892090708830-0.11%3352468,090
2015-07-149010893090208930-1.00%1840360,010
2015-07-138810902090508790+1.92%511241,106,290
2015-07-108950885089508760-0.56%2138334,570
2015-07-099000890090008900+1.25%1222196,310
2015-07-088850879089008730-1.68%3869607,660
2015-07-078930894089408840+0.22%3039347,560
2015-07-068920892089408860+0.22%913115,830
2015-07-038930890089308880-1.00%6653,380
2015-07-028940899089908940-0.33%5653,820
2015-07-018990902090308850+0.67%601,79216,098,410
2015-06-308890896091908880+0.45%394904,368,960
2015-06-298940892089708900-0.89%224163,703,020
2015-06-268970900090108910+1.01%2448431,150
2015-06-259010891090408900-0.78%2354484,360
2015-06-248960898090008910-0.66%1231278,040
2015-06-239150904091508940-1.74%321,60114,487,690
2015-06-229250920092709160+0.11%261541,413,120
2015-06-199070919093008980+1.55%713903,531,160
2015-06-189040905090709030+0.33%2020180,900
2015-06-179000902090908960+0.11%4089802,150
2015-06-169070901090708950+0.67%1839350,810
2015-06-158820895090508820+0.79%624123,704,350
2015-06-118850888088808810-0.22%2297859,700
2015-06-108890890089008800-0.22%312262,002,940
2015-06-098960892089808890+0.22%2349437,990
2015-06-0889008900896087900.00%412001,775,150
2015-06-058990890091008890-0.45%471751,580,790
2015-06-048940894089608860+1.13%3264569,950
2015-06-039020884090808840-2.10%41110987,620
2015-06-028890903090308760+2.61%61109973,700
2015-06-019100880091408610-2.33%1873983,507,170
2015-05-299180901092809010-3.12%1416395,826,990
2015-05-289510930095408900-2.41%1685525,159,890
2015-05-279690953096909380-7.12%2596195,878,840
2015-05-26996010260103309960+2.29%2129059,260,660
2015-05-251011010030101109980-0.20%936216,231,280
2015-05-22990010050100809900+0.50%985335,329,390
2015-05-21986010000100009860+0.81%573093,076,900
2015-05-209930992099909850-0.80%611571,555,660
2015-05-19983010000100409830+1.94%634874,841,070
2015-05-189790981098909780+0.20%472472,428,690
2015-05-159980979099909790-1.90%411051,036,740
2015-05-149880998099909870-0.10%1729286,900
2015-05-1399309990100309930-0.60%241651,649,990
2015-05-12998010050100909910+1.01%813193,191,010
2015-05-089790995099709710+2.05%5894923,430
2015-05-079760975097609620-0.10%771401,353,660
2015-05-069570976098309570+1.88%451161,132,490
2015-05-059270958097009270+3.34%1382041,957,150
2015-04-309270927092709200+0.22%1922203,350
2015-04-299370925093809220-0.54%4169639,090
2015-04-289480930095209200-0.96%771691,578,370
2015-04-279540939096409390-1.16%3259559,790
2015-04-249490950096909400+1.17%251671,572,740
2015-04-239500939097609390-1.16%511271,206,000
2015-04-229420950095809390+0.85%413973,741,000
2015-04-219400942094309350+1.18%552222,088,460
2015-04-209150931094309060+1.75%1325084,746,360
2015-04-179250915092809110-1.72%321871,726,670
2015-04-169030931094508950+1.53%1372572,382,870
2015-04-159300917094009070+0.33%3260551,700
2015-04-149230914094509140-0.76%1202031,911,980
2015-04-138850921096008850+3.48%2083793,553,580
2015-04-108900890090108650-1.22%491,31711,716,000
2015-04-099070901090708950-2.59%221751,568,530
2015-04-088910925099008900+3.93%532762,612,740
2015-04-078940890089508900-0.45%141711,522,510
2015-04-068970894089908850-0.11%1341365,090
2015-04-038930895089508820+1.02%2036320,910
2015-04-028910886089608750-1.56%291631,437,140
2015-04-018970900093708910+0.11%3358528,640
2015-03-319460899094608690-1.53%74102906,350
2015-03-308560913095108500+7.41%702942,644,480
2015-03-278660850086608500-3.19%2237316,760
2015-03-269010878090108620-3.41%571611,411,870
2015-03-259000909091609000-0.22%1788800,690
2015-03-249050911091909020-0.98%1338346,020
2015-03-239100920093509050-0.54%3649447,420
2015-03-209200925093109090+0.54%1351,32412,177,290
2015-03-199400920094209200-2.34%491301,206,890
2015-03-189350942094209330+0.96%1218168,780
2015-03-179600933096009290-2.51%2674689,870
2015-03-169650957096509220-0.83%1051651,559,910
2015-03-139630965096509500+1.26%1462597,430
2015-03-129640953096409460-1.95%1528267,160
2015-03-119480972097209460+1.25%1330286,980
2015-03-109900960099009460-3.03%1676756,431,980
2015-03-069640990099009640+2.06%4180787,440
2015-03-059640970099009480-0.21%773373,229,340
2015-03-049800972098009610-0.82%3069670,150
2015-03-039840980099009700-0.41%441831,790,860
2015-03-029680984098409680+0.61%2559574,840
2015-02-279700978098909610+0.82%433803,705,560
2015-02-269980970099809700-2.41%671991,948,870
2015-02-2599909940100909790+0.40%271741,732,200
2015-02-2499109900100009900-0.40%3082817,750
2015-02-209930994099809910-0.30%1722218,570
2015-02-19101009970101609900-1.29%681971,967,670
2015-02-1810130101001026010090-0.30%1930303,630
2015-02-1710240101301028010110-1.17%1212122,230
2015-02-1610150102501030010130+1.89%241221,252,960
2015-02-1310210100601021010020+0.10%561111,120,950
2015-02-121001010050104909850-1.08%2345555,727,310
2015-02-11990010160103509700+3.67%1315115,158,690
2015-02-10100409800100409600-1.51%801481,447,230
2015-02-0998909950101009810+1.53%552112,109,710
2015-02-06101009800101009800-3.26%812832,804,230
2015-02-05950010130102509500+2.53%991,91019,297,510
2015-02-049900988099909800-0.30%3079781,760
2015-02-03102909910104909910-2.84%511331,337,940
2015-02-02103001020010490100200.00%774895,037,430
2015-01-3010480102001048010100-1.92%1012162,196,800
2015-01-29994010400105809490+6.12%1269309,616,710
2015-01-289900980099609800+1.03%2029285,740
2015-01-2795909700100009550-2.61%782122,073,320
2015-01-26100609960100609630-0.30%3867662,330
2015-01-23100809990103909800-1.19%882302,331,910
2015-01-22973010110102709730+2.12%351511,525,080
2015-01-2198109900100709710-0.70%3659580,820
2015-01-2096009970103909040+4.84%2021,01110,090,850
2015-01-199460951098209460+1.93%3040383,500
2015-01-169650933096809300-2.91%661881,780,520
2015-01-1587909610105108790+9.33%2035,80559,090,030
2015-01-148700879087908700+1.03%1557498,800
2015-01-138590870087008500+0.58%185144,460,960
2015-01-128650865087008560-0.46%1727232,580
2015-01-098630869087908610+0.70%1427234,690
2015-01-088680863087608620-0.35%1520173,810
2015-01-068750866087808500-1.48%651271,100,890
2015-01-0583008790879082000.00%48112969,290

Архив котировок акции VSMO по годам

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