ВСМПО-АВИСМА

VSMO

  26740 ₽  -0.89% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ВСМПО-АВИСМА
  5. История котировок
  6. 2016

История котировок VSMO

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-3013660138801388013600+1.39%671061,453,440
2016-12-2913840136901389013670-0.44%781922,638,780
2016-12-2813750137501390013740+0.15%742253,117,310
2016-12-2713700137301373013680+0.22%2541561,990
2016-12-2613490137001377013490+1.78%891852,534,270
2016-12-2313430134601357013400+0.07%451031,385,500
2016-12-2213470134501364013450-0.15%4674998,730
2016-12-2113400134701359013380+0.52%701842,480,850
2016-12-2013470134001348013400-0.59%49831,114,280
2016-12-1913610134801361013410-0.88%4169931,890
2016-12-1613360136001365013360+2.10%991582,132,200
2016-12-1513740133201374013320-2.13%1534385,956,870
2016-12-1413560136101375013560+0.37%55991,353,600
2016-12-1313650135601369013500-0.73%1072423,287,620
2016-12-1213780136601379013660-1.01%641021,398,820
2016-12-0913970138001399013710-0.36%721401,929,690
2016-12-0813730138501390013710+0.95%731261,739,640
2016-12-0714020137201402013600-1.65%771872,586,960
2016-12-0613950139501403013950+0.22%38851,187,680
2016-12-0513940139201408013920-0.22%62981,371,870
2016-12-0213800139501395013800+1.09%43791,095,640
2016-12-0114140138001414013500-1.43%1553855,306,340
2016-11-3013870140001419013870+0.94%932643,696,110
2016-11-2913720138701395013720+1.09%952062,855,450
2016-11-2813700137201377013600+0.51%721181,616,030
2016-11-2513730136501382013050-1.09%1893434,640,030
2016-11-2413730138001382013690+0.44%731131,553,230
2016-11-2313570137401374013570+1.03%43741,012,570
2016-11-2213480136001363013470+0.74%49911,235,750
2016-11-2113430135001350013430+0.52%451932,602,900
2016-11-18134101343013430133100.00%3464855,590
2016-11-17134001343013430133500.00%1855737,390
2016-11-1613390134301347013390+0.37%591311,758,180
2016-11-1513170133801338013120+1.98%871672,214,650
2016-11-1412930131201315012930+1.55%571451,892,490
2016-11-1112920129201304012910-0.31%711211,570,950
2016-11-1012910129601299012800+0.15%1242933,777,770
2016-11-0912800129401298012800+0.23%651141,471,890
2016-11-0812880129101291012800+0.23%681521,952,290
2016-11-0712850128801291012820+0.16%511091,400,160
2016-11-03128201286012890128200.00%3672924,400
2016-11-0212910128601303012860-0.08%611371,773,800
2016-11-0112860128701293012860+0.16%441642,112,370
2016-10-3112950128501298012820-0.77%782202,836,920
2016-10-2812910129501296012870+0.39%2833426,380
2016-10-2712920129001297012900-0.77%511401,807,890
2016-10-2613070130001309012890-0.69%551582,044,550
2016-10-2512940130901309012940+1.39%47841,093,540
2016-10-2413220129101328012900-1.15%801962,563,130
2016-10-2113190130601324013060-0.91%581351,774,310
2016-10-2013250131801325013180-0.15%261071,413,360
2016-10-1913140132001329013090+0.30%602062,720,010
2016-10-1813220131601324013100+0.38%2941540,720
2016-10-1713080131101323013060+0.92%50911,193,810
2016-10-1412880129901305012880+1.01%3675973,290
2016-10-1312910128601293012860-0.31%3750644,370
2016-10-1212990129001300012870-0.62%49961,239,780
2016-10-1112850129801314012850+1.01%931692,193,810
2016-10-1012970128501297012760+0.39%982102,689,330
2016-10-0713000128001300012790-1.54%1262653,406,640
2016-10-0613030130001303012900-1.07%962683,473,440
2016-10-0513270131401328012900-1.43%1393134,109,930
2016-10-0413200133301349013200-1.04%931602,144,870
2016-10-0313210134701349013190+1.66%1524465,980,020
2016-09-3013650132501379013220-7.73%43788111,841,470
2016-09-2914150143601447014110+1.48%2741,09215,596,680
2016-09-2813980141501425013890+1.80%19497313,784,150
2016-09-2714370139001450013820-3.07%2475287,522,880
2016-09-2613850143401434013810+3.69%19476810,810,650
2016-09-2313800138301387013800+0.29%903895,383,880
2016-09-2213790137901381013700-0.07%431752,413,080
2016-09-21138101380013890137500.00%1043384,671,480
2016-09-20138001380013810137500.00%41921,268,140
2016-09-1913570138001380013570+1.69%942934,003,670
2016-09-1613460135701358013450+0.44%561131,530,060
2016-09-1513700135101370013370-1.75%912253,048,300
2016-09-14138001375013840137000.00%451562,149,120
2016-09-1313750137501389013660+0.73%9687512,067,570
2016-09-1213610136501374013600+0.37%611712,333,540
2016-09-0913620136001365013600-0.15%312192,979,170
2016-09-0813560136201369013550+0.37%551852,518,850
2016-09-0713610135701366013570+0.07%4160817,170
2016-09-0613800135601385013530-1.74%711802,467,360
2016-09-0513560138001394013560+1.85%871411,938,630
2016-09-0213510135501357013500-0.15%3752703,250
2016-09-0113850135701385013510-0.44%53821,113,970
2016-08-3113490136301397013400+1.72%1965257,176,980
2016-08-3013020134001350012920+3.24%23277010,212,840
2016-08-2912830129801306012790+1.09%1485877,601,240
2016-08-2612800128401285012800+0.16%421031,319,420
2016-08-2512790128201283012710+0.16%3371904,470
2016-08-2412920128001292012700-0.47%741682,145,330
2016-08-2312830128601291012830+0.47%481862,397,290
2016-08-2212790128001285012730-0.08%591431,829,610
2016-08-1912550128101290012450+3.47%5104,08451,508,280
2016-08-1812300123801255012270+1.14%972433,013,580
2016-08-1712270122401229012240-0.08%712533,103,070
2016-08-1612270122501230012230+0.16%691,26915,550,550
2016-08-1512380122301255012230-0.16%1741,40417,228,160
2016-08-1212220122501230012140+0.41%1942,18026,598,480
2016-08-11124901220012500122000.00%915636,960,110
2016-08-1012440122001267012200-0.49%822322,853,630
2016-08-0912460122601251012260-1.61%1174495,545,260
2016-08-0812440124601247012380+0.40%2439484,250
2016-08-0512350124101250012340+0.16%2448596,750
2016-08-0412380123901241012300+0.32%441441,775,650
2016-08-0312400123501240012330-0.40%1318222,640
2016-08-0212480124001248012300-0.48%2677953,600
2016-08-0112300124601248012300+0.48%481091,355,350
2016-07-2912360124001241012160+0.98%761832,247,480
2016-07-2812320122801237012210+0.16%2341504,360
2016-07-2712300122601230012240+0.16%1841502,810
2016-07-2612250122401232012130+0.74%3279968,520
2016-07-2512240121501229012150+0.25%3676930,310
2016-07-2212050121201220012050+0.25%2858704,810
2016-07-2112040120901209011970+0.42%351471,768,570
2016-07-2011940120401204011910+0.84%3779947,430
2016-07-1911910119401198011910-0.25%2448573,900
2016-07-1811840119701198011840+1.01%411341,594,860
2016-07-1511880118501190011780+0.59%27961,136,530
2016-07-1411880117801194011700+0.08%762362,779,830
2016-07-1311800117701183011760+0.09%361191,402,080
2016-07-1211780117601182011760-0.59%321001,178,570
2016-07-1111760118301185011700+0.25%723614,248,160
2016-07-0811790118001186011760-0.34%2246543,540
2016-07-0711860118401186011780+0.34%4177909,120
2016-07-0611850118001187011800-0.08%1730355,000
2016-07-0511830118101184011800-0.17%201141,348,010
2016-07-0411820118301188011810+0.08%2842497,380
2016-07-0111820118201194011810-0.25%3750593,210
2016-06-3011860118501188011810-0.50%2749580,210
2016-06-2911950119101197011910+0.08%1418215,020
2016-06-2811880119001194011880-0.42%1112142,900
2016-06-2711850119501199011850+0.76%411561,858,480
2016-06-2411790118601191011750-0.59%461722,032,070
2016-06-2311910119301195011910+0.17%6895,370
2016-06-2212030119101203011910-0.92%1354645,790
2016-06-2111840120201203011800+0.17%351051,246,160
2016-06-2012060120001206011800+0.42%46871,035,630
2016-06-1711800119501199011800+0.84%292102,503,270
2016-06-16118301185011890118000.00%311031,216,500
2016-06-1511950118501199011820-0.42%3351605,610
2016-06-1412010119001203011900-0.92%611661,985,120
2016-06-1012100120101213012000-0.33%412062,475,030
2016-06-0912070120501209012020+0.08%1930361,530
2016-06-0812040120401210012030-0.91%3576916,110
2016-06-0712050121501215012010+0.75%4676916,800
2016-06-0612150120601218012050-0.33%361141,381,710
2016-06-0312110121001212012050+0.41%2339471,150
2016-06-0212090120501214012020-0.25%481131,364,020
2016-06-0112100120801214012080+0.25%2340484,190
2016-05-3112200120501222012040-1.23%1093544,289,000
2016-05-3012340122001234012190-0.73%541201,467,200
2016-05-27122901229012310121500.00%871892,319,520
2016-05-2612120122901240012120-3.23%1422663,266,460
2016-05-2512580127001270012520+0.47%1705807,336,650
2016-05-2412620126401274012530+0.24%923224,084,060
2016-05-2312520126101263012450+0.56%491401,751,630
2016-05-2012520125401265012360+0.64%932753,436,570
2016-05-1912410124601252012400+0.40%3655684,710
2016-05-1812440124101249012390+0.08%391041,292,100
2016-05-1712590124001259012360-0.40%863103,843,900
2016-05-1612560124501262012440-0.56%953143,931,180
2016-05-1312360125201254012360+1.71%1066257,809,140
2016-05-1212370123101239012280+0.24%16881,083,120
2016-05-1112390122801239012280-0.57%241271,565,400
2016-05-1012340123501242012330+0.16%351021,260,350
2016-05-0612330123301240012160-0.32%33961,180,250
2016-05-0512330123701243012310+0.57%351371,697,560
2016-05-0412290123001230012250+0.33%2246564,940
2016-04-2912300122601234012250-0.57%371261,548,790
2016-04-2812300123301239012240+0.74%53981,207,490
2016-04-2712520122401255012150-2.39%1323844,724,610
2016-04-2612510125401259012500-0.08%2177965,330
2016-04-2512560125501276012430-0.40%952983,739,310
2016-04-2212490126001260012480+1.29%754005,025,290
2016-04-2112500124401250012430-0.32%42881,095,860
2016-04-2012500124801250012420-0.08%3566822,250
2016-04-1912580124901258012450+0.16%2969863,520
2016-04-1812430124701249012410+0.40%44901,120,880
2016-04-1512560124201256012410-0.48%441431,781,400
2016-04-1412470124801253012400+0.56%517979,899,470
2016-04-1312610124101268012380-1.74%762242,791,450
2016-04-1212450126301263012450+1.04%3241512,800
2016-04-1112680125001269012430-0.95%481191,489,740
2016-04-0812560126201269012550+0.48%3073924,280
2016-04-07125601256012660124500.00%2327338,360
2016-04-0612610125601261012480+0.08%2138476,010
2016-04-0512530125501255012430-0.16%3249612,510
2016-04-0412630125701278012520-1.33%4377970,420
2016-04-0112650127401286012630+0.55%42851,084,390
2016-03-3112740126701280012670-0.24%4469878,020
2016-03-3012790127001280012660-0.24%481041,322,150
2016-03-2912900127301296012730-1.24%681271,628,220
2016-03-2812770128901303012750+1.74%1685827,505,610
2016-03-2512740126701274012440+0.96%3659742,160
2016-03-2412750125501275012550-0.40%3039491,910
2016-03-2312550126001280012420+1.12%721772,234,670
2016-03-2212490124601253012420+0.08%3568846,860
2016-03-2112510124501251012410-0.64%4059734,680
2016-03-1812690125301270012530-1.03%4763793,470
2016-03-1712510126601266012510+1.12%1622277,650
2016-03-1612570125201261012480+0.89%1626326,280
2016-03-1512600124101265012400-0.96%892463,079,610
2016-03-1412740125301278012530-1.18%5177969,360
2016-03-11127001268012700126100.00%411051,329,110
2016-03-1012720126801275012640-0.16%32801,015,420
2016-03-0912710127001271012550+0.95%451271,601,660
2016-03-0712640125801267012570-0.32%2130378,450
2016-03-0412550126201262012540+0.32%2447591,250
2016-03-0312600125801264012500-0.40%2940503,090
2016-03-0212640126301264012570+0.56%1420252,380
2016-03-0112690125601269012540-0.16%2043541,840
2016-02-2912650125801265012530-0.16%31941,180,060
2016-02-2612680126001275012510-0.47%381421,792,200
2016-02-2512600126601277012600+1.20%2332405,570
2016-02-2412800125101280012490-2.27%1202403,022,860
2016-02-2212760128001280012760-0.08%610127,740
2016-02-2012810128101281012810-0.08%2225,620
2016-02-1912710128201282012650+0.47%3569876,240
2016-02-1812850127601285012740+0.47%1117217,840
2016-02-1712790127001280012700-0.08%1215191,090
2016-02-1612880127101288012710-1.40%2254691,880
2016-02-1512770128901290012760+1.42%2331397,720
2016-02-1212710127101274012620+0.95%1117215,910
2016-02-1112720125901272012570-1.02%2249619,160
2016-02-1012740127201274012660+0.08%1988911,272,700
2016-02-0912770127101283012650-0.55%2552662,320
2016-02-0812830127801284012780-0.31%2435448,520
2016-02-0513070128201307012720-1.38%1152623,367,860
2016-02-0412850130001300012820+1.64%1031361,754,290
2016-02-0312890127901303012750-0.39%683604,661,480
2016-02-0212750128401287012660+0.71%522262,893,210
2016-02-01127201275012750127200.00%2376968,790
2016-01-2912620127501279012550+2.41%951892,390,960
2016-01-2812650124501275012370-1.43%651612,028,410
2016-01-2712560126301267012530+0.24%1926327,450
2016-01-2612210126001262012210-0.63%561632,035,530
2016-01-2512420126801272012420+2.18%782503,158,070
2016-01-2212350124101250012260+0.49%881912,364,480
2016-01-2112270123501237012150+1.65%721932,374,050
2016-01-2012500121501250012030-2.57%1982683,254,030
2016-01-1912480124701255012420+0.73%2938474,320
2016-01-1812190123801241012090+1.89%49901,108,790
2016-01-1512670121501268011940-2.96%1423594,409,610
2016-01-1412640125201287012460-0.79%822352,964,540
2016-01-1312500126201264012460+2.60%852623,285,020
2016-01-1212390123001250012010-0.49%951702,087,540
2016-01-1112230123601250012230-0.72%611121,392,870
2016-01-0612320124501245012310+0.24%1113160,630
2016-01-05124701242012480123000.00%2838471,570
2016-01-04122101242012460122100.00%2128347,970

Архив котировок акции VSMO по годам

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