ВСМПО-АВИСМА

VSMO

  26740 ₽  -0.89% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ВСМПО-АВИСМА
  5. История котировок
  6. 2017

История котировок VSMO

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-2916850169101693016820+0.54%57961,619,840
2017-12-2816780168201688016780+0.06%41791,329,000
2017-12-2716760168101681016700+0.36%641282,144,910
2017-12-2616730167501680016730-0.24%581021,709,070
2017-12-2516870167901687016730-0.36%7168311,466,280
2017-12-2216710168501693016700+0.90%1011833,081,110
2017-12-2116700167001693016660-0.60%763475,831,780
2017-12-2016930168001695016710-0.53%731392,335,420
2017-12-1916830168901692016780+0.18%461532,579,570
2017-12-1816890168601697016740-0.18%754968,373,240
2017-12-1516780168901689016700+0.72%793586,025,780
2017-12-1416940167701694016630+0.06%931782,976,910
2017-12-1316820167601703016680-0.06%11266411,138,590
2017-12-1216770167701681016660+0.30%991552,594,320
2017-12-1116820167201685016670-0.24%1103225,393,640
2017-12-0816820167601683016560-0.36%3231,22020,401,530
2017-12-0716970168201697016800-0.71%1373035,109,990
2017-12-0616980169401704016880-0.35%691001,694,040
2017-12-0517100170001715016930-0.87%1442634,473,030
2017-12-0417240171501724017000-0.46%881853,164,220
2017-12-0117270172301728017070+0.35%1192283,918,720
2017-11-3017100171701720016980+0.76%1894467,638,200
2017-11-2916970170401718016970+0.24%1913596,129,250
2017-11-2816910170001700016850+0.59%671612,726,070
2017-11-2716810169001700016760-0.06%1273626,107,580
2017-11-2417010169101703016910-0.24%541071,814,250
2017-11-2317020169501712016800-0.59%1152364,005,840
2017-11-2217050170501705017000+0.18%602043,474,500
2017-11-2117030170201708017000+0.24%611352,300,740
2017-11-2017070169801707016940-0.64%521081,836,380
2017-11-1717120170901712017040+0.23%35621,058,830
2017-11-1617110170501711016940-0.76%851963,337,220
2017-11-1517350171801735017150-1.32%891753,009,920
2017-11-1417200174101741017200+1.04%952464,265,490
2017-11-1317190172301745017010+0.41%1442554,396,900
2017-11-1017000171601716017000+0.65%1282674,561,410
2017-11-09170801705017090170000.00%812343,983,140
2017-11-0817080170501713016950-0.35%931813,085,370
2017-11-0717110171101718016670+0.71%1623365,697,150
2017-11-0316900169901720016900+0.24%1584938,422,500
2017-11-0216990169501699016640+0.24%1963816,448,550
2017-11-0116480169101699016420+2.30%27568011,338,450
2017-10-3116540165301662016430+0.18%1965138,479,410
2017-10-3016840165001684016400-2.02%38386314,288,390
2017-10-2717170168401719016710-1.46%2985639,501,920
2017-10-2617170170901720017000-0.64%1122223,788,560
2017-10-2517220172001724017200-0.06%612444,201,720
2017-10-2417270172101727017150+0.23%702203,785,100
2017-10-2317140171701724017110+0.41%852454,209,720
2017-10-2017170171001722017000-0.70%28569911,946,770
2017-10-1917390172201739017070-0.17%26867411,584,270
2017-10-1817050172501738017000-4.01%5691,58327,288,460
2017-10-1717990179701802017830+0.45%5271,86733,423,100
2017-10-1617990178901801017800+0.51%4481,33323,806,860
2017-10-1317500178001799017400+2.01%4101,34223,776,690
2017-10-1217150174501760017130+1.99%3651,35823,551,410
2017-10-1117100171101715017080+0.18%905849,991,750
2017-10-1017080170801711017000+0.29%994898,353,610
2017-10-0917060170301707016960+0.29%994227,183,070
2017-10-0616730169801705016730+1.86%20562410,552,130
2017-10-0516840166701689016640-1.07%1273565,942,820
2017-10-0416940168501694016730-0.06%12799516,719,370
2017-10-0316490168601696016480+2.37%24963110,575,280
2017-10-0216340164701649016340+0.80%1124136,800,250
2017-09-2916210163401639016200+0.80%1295318,670,210
2017-09-2816110162101637016110+0.50%1224707,598,120
2017-09-2716110161301615016110-0.06%592764,456,100
2017-09-2616150161401648016120+0.06%852564,132,910
2017-09-2516160161301617016120-0.12%732794,500,470
2017-09-2216150161501618016130-0.31%531852,987,020
2017-09-2116140162001620016100+0.31%2475288,532,240
2017-09-20161501615016160161100.00%782353,792,890
2017-09-1916140161501615016060-0.19%61961,547,800
2017-09-1816000161801620016000+0.94%911442,322,730
2017-09-1516040160301610016000-0.12%1272133,416,150
2017-09-1416130160501618016000-0.31%1522393,845,260
2017-09-1316060161001613016040+0.31%1113565,725,610
2017-09-1216000160501609015990+0.44%1893976,361,570
2017-09-1116100159801610015900-0.06%741512,413,090
2017-09-0816000159901605015920-0.31%2564737,563,890
2017-09-0716050160401606016000-0.06%881342,148,730
2017-09-0615980160501610015960+0.50%912884,619,900
2017-09-0516000159701603015930+0.06%1122373,782,830
2017-09-0415910159601604015910-0.06%561572,507,980
2017-09-0115870159701600015870+0.63%763114,964,140
2017-08-3115980158701602015870-0.44%892804,468,340
2017-08-3016000159401600015870-0.38%782393,807,620
2017-08-2916080160001610015990-0.56%631502,402,850
2017-08-2816190160901629015900+0.88%1642794,476,310
2017-08-2516000159501603015860+0.25%892163,441,420
2017-08-2415700159101593015690+1.40%631652,598,770
2017-08-2315590156901570015560+0.13%3654846,190
2017-08-2215690156701572015580-0.06%821241,938,410
2017-08-21156601568015680156500.00%2260939,830
2017-08-1815700156801570015620+0.19%2940626,140
2017-08-1715800156501599015630-0.70%981542,431,860
2017-08-1615760157601579015720-0.25%3342661,860
2017-08-1515790158001583015750+0.32%661161,832,060
2017-08-1415650157501600015630+0.64%942303,631,030
2017-08-1115590156501569015200-0.38%2033495,381,280
2017-08-1014500157101595014330-1.57%36297715,058,750
2017-08-0916040159601613015920-0.56%1182253,599,150
2017-08-0816090160501615015900+0.69%3131,32821,272,650
2017-08-0716150159401615015500-1.24%32967410,712,730
2017-08-0416160161401628016110-0.37%671342,164,970
2017-08-0316140162001629016140+0.12%982073,353,080
2017-08-0216180161801630016030+0.19%791582,557,790
2017-08-0116280161501633016130-0.74%4461990,090
2017-07-3116100162701634016030+1.12%772944,773,040
2017-07-28160901609016090158100.00%1804477,136,300
2017-07-2716250160901626016030-1.17%892714,360,270
2017-07-2616420162801650016050-1.27%1052383,878,750
2017-07-2516260164901677016080+1.85%1603686,071,070
2017-07-2416110161901624015860+0.31%841231,984,080
2017-07-2116200161401649015710-0.74%2546129,843,900
2017-07-2015950162601649015770+3.11%2985268,494,600
2017-07-1915840157701592015740-0.19%831772,802,110
2017-07-1815750158001590015700+0.25%651602,529,290
2017-07-1715660157601589015590+0.57%1121902,992,740
2017-07-1415480156701568015480+1.16%1082874,467,800
2017-07-1315420154901557015150-0.06%1192894,447,950
2017-07-1215470155001550015400+0.06%44831,283,680
2017-07-1115500154901555015470-0.06%1053705,732,960
2017-07-1015500155001556015440-0.06%78991,534,370
2017-07-0715450155101551015350+0.71%4364989,030
2017-07-0615410154001548015330-0.06%42691,062,360
2017-07-0515460154101552015200-0.39%821231,892,640
2017-07-0415480154701558015460+0.98%63971,503,240
2017-07-0314930153201539014890+2.61%991512,292,310
2017-06-3014930149301501014870+0.07%7591113,603,300
2017-06-2914890149201501014880+0.54%7682812,341,240
2017-06-2814900148401497014840-0.34%1734526,732,050
2017-06-2714950148901495014860-0.27%432513,736,490
2017-06-2614990149301500014880+0.54%47971,447,980
2017-06-2314920148501518014830-0.47%521442,148,450
2017-06-2214980149201498014800+0.13%711402,082,780
2017-06-2114700149001490014700+0.74%771812,693,540
2017-06-2014590147901479014510+1.37%901291,892,850
2017-06-1914320145901463014320+1.04%872042,955,720
2017-06-1614480144401452014380+0.49%661782,574,770
2017-06-1514390143701449014010+0.07%2015467,774,550
2017-06-1414450143601452014350-0.62%712002,879,310
2017-06-13144001445014540144000.00%701381,991,690
2017-06-0914430144501450014220+0.21%962223,205,190
2017-06-08144101442014500143300.00%561221,761,750
2017-06-0714540144201470014400-0.83%1112583,738,650
2017-06-0614700145401471014300-1.22%2154686,794,070
2017-06-0514370147201480014370+2.44%1824166,122,620
2017-06-0214580143701474014260-9.51%3526249,051,620
2017-06-0115940158801609015780-0.38%21369311,052,320
2017-05-3115920159401605015880-0.19%1593765,999,600
2017-05-3015980159701613015850+0.06%1265028,022,920
2017-05-2915850159601600015790+1.85%1543405,413,000
2017-05-2615690156701597015670-0.13%1433255,144,510
2017-05-2515800156901586015590-0.63%881802,826,190
2017-05-24157801579015850154100.00%831712,691,280
2017-05-2315690157901581015440+1.09%1383615,642,470
2017-05-2215940156201605015620-1.70%751402,208,210
2017-05-1915630158901590015600+1.86%47841,322,960
2017-05-1815560156001565015530-0.38%451161,807,420
2017-05-1715550156601587015550+1.36%932133,336,890
2017-05-1615690154501580015380-2.15%1803154,911,460
2017-05-1515880157901617015650-1.25%1362824,475,100
2017-05-1216100159901610015880-0.31%471111,772,690
2017-05-1116010160401620015930+0.44%461001,608,340
2017-05-1015700159701618015700+1.65%1061512,413,470
2017-05-0515610157101576015610+0.13%2233518,390
2017-05-0415800156901590015690+0.19%2351803,810
2017-05-0315730156601600015660-1.45%891812,878,630
2017-05-0215810158901590015670+1.60%60981,546,460
2017-04-28155201564015790154900.00%41871,356,230
2017-04-2715640156401575015460-0.13%952644,110,280
2017-04-2615800156601580015600-0.63%691221,916,230
2017-04-2515980157601598015540-0.51%892013,147,430
2017-04-2415400158401598015300+2.86%1644957,707,680
2017-04-2115550154001569015200-0.96%1445798,897,420
2017-04-2015710155501573015210-0.32%2504587,078,790
2017-04-1915100156001591015100+3.31%2745688,869,480
2017-04-1814500151001558014500+4.14%37497514,639,900
2017-04-1714780145001490014420+0.35%24394213,701,250
2017-04-1413990144501450013800+5.55%2876409,194,020
2017-04-1314070136901407013440-1.86%1785126,971,210
2017-04-1213910139501406013910+0.29%2643601,050
2017-04-1114050139101410013730-1.21%851652,288,320
2017-04-1014450140801455013760-1.12%1443404,761,640
2017-04-0714270142401448014240-1.04%621201,717,670
2017-04-0614430143901449014360-0.62%50911,312,120
2017-04-0514250144801450014250+0.56%1583495,028,900
2017-04-0414270144001468014270+0.70%17669410,045,010
2017-04-0313950143001432013880+2.51%1322904,102,030
2017-03-3113850139501397013820+1.01%421251,740,470
2017-03-3013800138101401013740+0.51%661091,514,380
2017-03-2913850137401393013730-1.36%3556773,050
2017-03-2813830139301393013800+0.80%1925346,620
2017-03-2714060138201420013660-1.92%1302513,493,270
2017-03-2414060140901410014020+0.64%1629408,330
2017-03-2313990140001420013970+0.21%741552,182,990
2017-03-2214030139701408013950-0.50%44801,120,130
2017-03-2113970140401405013950+0.14%37881,232,720
2017-03-2013990140201420013940+0.21%1014195,917,500
2017-03-1714060139901409013810-0.29%1143164,408,690
2017-03-1614150140301415013800-0.99%46971,354,030
2017-03-1514160141701420014000+0.71%793104,389,340
2017-03-1413930140701423013890+1.37%981802,541,530
2017-03-1313520138801405013410+2.66%1402974,063,870
2017-03-1013650135201365013330-0.95%1152943,976,820
2017-03-0914000136501400013600-2.08%1042303,156,350
2017-03-0713760139401410013720+0.65%791782,482,390
2017-03-0613990138501400013840-0.50%681482,057,730
2017-03-0313800139201399013800+0.29%40881,225,080
2017-03-0213990138801405013840-0.50%63981,366,360
2017-03-0113730139501399013730+1.60%741932,668,830
2017-02-2813780137301385013500-0.51%1372263,098,330
2017-02-2714120138001413013620-2.13%1934085,642,720
2017-02-2414120141001412013980-0.49%3754758,550
2017-02-2214030141701417014000+1.00%501051,476,230
2017-02-2113990140301407013990+0.21%3457799,370
2017-02-2014290140001429013980-0.99%701301,829,360
2017-02-1713990141401414013970+1.00%44831,165,480
2017-02-1614100140001418013900-0.92%621572,205,350
2017-02-1514170141301420013910-0.07%921522,139,760
2017-02-14141901414014210141000.00%4169975,520
2017-02-1314120141401420014060-0.14%551251,767,590
2017-02-1014230141601430014000-0.70%751031,460,820
2017-02-0914180142601426013870+0.42%2536168,623,230
2017-02-0814510142001451014200-2.07%1313174,557,640
2017-02-0714660145001475014430-0.89%1463334,846,500
2017-02-0614660146301470014590-0.34%46851,244,380
2017-02-0314620146801470014610+0.55%2631454,430
2017-02-0214740146001475014600-0.61%651622,374,100
2017-02-0114700146901475014670+0.14%161992,932,940
2017-01-3114710146701479014610-0.41%36871,279,990
2017-01-3014710147301475014670+0.20%554015,913,040
2017-01-2714600147001470014550+0.82%45971,416,890
2017-01-2614660145801468014540-0.75%49931,358,120
2017-01-2514630146901469014580-0.07%47861,258,160
2017-01-24147301470014740145800.00%3866970,850
2017-01-2314690147001473014600+0.27%491692,478,260
2017-01-2014700146601470014660-0.27%2533484,400
2017-01-1914660147001479014620+0.34%40721,060,970
2017-01-1814760146501477014520-0.41%781532,237,990
2017-01-1714800147101480014640-0.41%2437544,650
2017-01-1614800147701488014500+0.48%1112543,729,980
2017-01-1314690147001488014660+0.20%1082213,258,780
2017-01-1214500146701475014500+1.59%722423,551,850
2017-01-1114360144401450014350+0.56%762103,038,390
2017-01-1014470143601452014280-0.42%851642,360,010
2017-01-0914330144201449014260+0.84%1061992,862,140
2017-01-0614110143001430014040+1.42%861552,202,460
2017-01-0514140141001416014000+0.36%891432,011,790
2017-01-0414000140501413014000+0.43%521031,448,530
2017-01-03139001399014000139000.00%3241572,690

Архив котировок акции VSMO по годам

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