ВСМПО-АВИСМА

VSMO

  26740 ₽  -0.89% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ВСМПО-АВИСМА
  5. История котировок
  6. 2018

История котировок VSMO

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-2915580155201582015520-1.02%921872,933,920
2018-12-2815700156801576015600+0.64%541111,737,480
2018-12-27156201558015760155400.00%721021,593,600
2018-12-26157001558015700154400.00%53851,322,240
2018-12-2515640155801564015360-0.76%1553715,733,160
2018-12-2415780157001586015700-0.38%601582,495,760
2018-12-21156801576015760156400.00%3035550,200
2018-12-2015780157601582015720-0.51%2742662,200
2018-12-1915720158401584015660+0.76%3353836,520
2018-12-1815780157201584015500-0.63%742153,380,660
2018-12-1715580158201600015580+0.89%871762,777,260
2018-12-1415720156801584015520+0.38%751943,037,060
2018-12-1315700156201574015620-0.89%53821,285,020
2018-12-1215820157601586015760-0.51%38641,010,540
2018-12-1115820158401610015700+0.25%1172213,522,500
2018-12-1016380158001640015680-2.95%1754216,663,400
2018-12-0715820162801654015800+3.04%2815749,374,640
2018-12-0615620158001580015580+1.15%712113,309,540
2018-12-0515720156201574015560-0.38%52991,548,680
2018-12-0415660156801568015640+0.13%231302,037,900
2018-12-0315720156601574015620+0.38%2736564,300
2018-11-3015660156001568015520-0.51%741312,046,060
2018-11-2915680156801568015520+0.26%371171,832,380
2018-11-2815620156401570015600+0.39%341412,209,800
2018-11-2715560155801560015560+0.26%31771,200,220
2018-11-2615540155401558015440-0.26%8373511,405,760
2018-11-2315580155801560015520-0.13%3462965,960
2018-11-2215600156001562015480-0.13%54861,336,740
2018-11-2115720156201574015540+0.64%872373,696,380
2018-11-2015600155201568015500-0.51%941993,099,460
2018-11-1915680156001568015580-0.26%422614,080,260
2018-11-1615700156401570015600-0.26%49841,315,980
2018-11-1515680156801568015600+0.38%471151,801,900
2018-11-1415620156201568015600-0.26%2942656,520
2018-11-1315680156601568015600-0.13%492213,456,780
2018-11-1215680156801570015580+0.38%531963,070,440
2018-11-09156201562015660154400.00%1252313,594,640
2018-11-0815700156201572015620-0.38%671382,162,160
2018-11-0715740156801574015640-0.25%651342,102,540
2018-11-0615640157201580015640+0.38%761612,528,360
2018-11-0215700156601572015660-0.13%501081,695,200
2018-11-0115740156801576015620-0.06%43921,445,160
2018-10-3115760156901576015600+0.26%972964,644,420
2018-10-3015670156501573015580-0.13%531963,071,560
2018-10-2915770156701577015350-0.19%1091662,597,750
2018-10-2615800157001581015680-0.63%1092103,301,760
2018-10-25157601580015800157000.00%561191,877,450
2018-10-2415760158001587015740+0.25%672954,655,930
2018-10-2315840157601584015750-0.94%751482,337,300
2018-10-2215910159101593015800-0.19%1001412,235,450
2018-10-1915950159401601015900+0.06%1102103,347,480
2018-10-1815980159301606015920-0.13%893084,925,470
2018-10-1716040159501604015900-0.37%831442,296,850
2018-10-1616010160101601015940+0.63%1061772,827,940
2018-10-1515950159101595015800-0.25%1864437,038,830
2018-10-1216000159501610015940-0.31%1623245,187,630
2018-10-1115900160001615015740-3.96%4731,04116,625,180
2018-10-1016690166601678016620-0.24%2751,21820,329,590
2018-10-0916720167001677016600+0.06%17069311,571,380
2018-10-0816700166901700016620-0.06%1484126,886,010
2018-10-0516800167001684016680-0.12%1042193,664,450
2018-10-0416780167201683016720-0.36%831943,254,330
2018-10-0316800167801683016700-0.06%1523776,317,400
2018-10-0216820167901682016750+0.24%46751,259,460
2018-10-0116820167501686016700+0.06%921,05917,763,710
2018-09-2816700167401739016470+0.18%26173812,320,990
2018-09-27166901671016770166000.00%61961,603,700
2018-09-2616710167101675016500+0.24%1633085,122,850
2018-09-25167001667016740166000.00%651242,064,570
2018-09-2416750166701683016670-0.24%941983,315,300
2018-09-2116670167101679016670+0.06%641632,729,890
2018-09-2016470167001688016470+1.09%1602864,768,800
2018-09-1916350165201659016350+1.10%1263475,732,290
2018-09-1816150163401635016130+0.99%921322,144,400
2018-09-1716140161801624016100+0.25%1573896,289,630
2018-09-1416100161401617016040+0.25%1524266,852,550
2018-09-1316100161001633016000-0.31%3741,04316,860,210
2018-09-1216320161501632016090-0.43%31968211,007,480
2018-09-1116420162201642016160-0.80%1963575,803,060
2018-09-1016500163501660016330-0.61%1554226,934,570
2018-09-0716830164501683016410-2.26%1833605,951,520
2018-09-0616880168301688016670-0.24%812544,275,470
2018-09-0516880168701695016850-0.24%4459996,380
2018-09-0416970169101698016760-0.29%1032323,915,260
2018-09-0316870169601699016850+0.65%621051,778,430
2018-08-3116750168501690016690+0.42%931722,889,400
2018-08-3016810167801696016700-0.65%63931,565,120
2018-08-2916630168901709016610+1.56%911732,893,410
2018-08-2816590166301668016510+0.48%691672,770,750
2018-08-2716450165501658016450+0.61%3053876,160
2018-08-2416490164501649016360-0.12%631011,659,210
2018-08-2316450164701667016410+0.12%601232,034,560
2018-08-2216350164501652016330+0.37%51891,465,170
2018-08-2116340163901639016300+0.80%2952850,050
2018-08-2016280162601628016180-0.12%45651,055,610
2018-08-1716300162801631016210+0.49%38621,008,190
2018-08-1616320162001639016170-1.40%1371913,100,300
2018-08-1516470164301647016330-0.24%2837607,660
2018-08-1416330164701658016270+1.04%781502,456,830
2018-08-1316300163001636016210+0.68%68861,400,770
2018-08-1016370161901644016120-1.64%1823595,846,820
2018-08-09164301646016470162500.00%1464877,947,270
2018-08-0816600164601665016400-0.42%1111943,204,410
2018-08-0716550165301661016500-0.06%3449811,160
2018-08-0616500165401658016500+0.24%43961,587,380
2018-08-0316520165001660016340-0.18%691071,763,800
2018-08-0216640165301668016500-0.42%811322,186,280
2018-08-01165601660016660165300.00%681923,185,440
2018-07-3116630166001667016530+0.12%711402,325,620
2018-07-3016550165801665016500-0.24%38771,278,190
2018-07-2716600166201665016560+0.18%2742697,890
2018-07-2616560165901669016490-0.06%551021,692,340
2018-07-2516740166001674016550-0.60%721091,814,410
2018-07-2416480167001711016340+1.33%1283165,285,180
2018-07-2316380164801648016380+0.61%3945739,790
2018-07-2016510163801651016320-0.61%831832,999,900
2018-07-1916560164801657016480-0.66%47721,189,170
2018-07-1816450165901669016450+0.85%951702,825,020
2018-07-1716450164501649016360-0.24%57981,609,160
2018-07-1616240164901651016240+0.92%842063,386,970
2018-07-1316310163401639016290+0.86%52961,568,560
2018-07-1216210162001622016120+0.50%3248775,480
2018-07-1116130161201617016090-0.25%47791,274,000
2018-07-1016230161601625016100-0.43%1092263,651,450
2018-07-0916380162301640016090-0.73%2714196,780,930
2018-07-0616360163501640016200-0.06%1643335,418,620
2018-07-0516400163601641016290-0.18%1061943,169,600
2018-07-0416540163901654016300-0.06%1061452,371,610
2018-07-0316370164001646016360-0.24%631272,083,050
2018-07-0216420164401658016380+0.12%1022253,705,730
2018-06-2916450164201646016420-0.18%2244723,290
2018-06-2816470164501650016360+0.37%48771,267,180
2018-06-2716480163901650016200+0.24%571091,783,240
2018-06-2616520163501654016330-0.49%611452,374,990
2018-06-2516410164301649016330-0.24%40761,246,910
2018-06-2216590164701659016390-0.48%861452,388,900
2018-06-2116580165501676016000+0.98%1582313,801,060
2018-06-2016250163901659016210+0.55%981352,215,470
2018-06-1916470163001647016120-1.21%1772313,757,630
2018-06-1816460165001675016460-0.96%1041682,792,940
2018-06-1516750166601679016000-1.07%2283766,240,510
2018-06-14168801684017100167000.00%951382,330,720
2018-06-1316800168401689016700+1.02%871532,574,770
2018-06-1116870166701687016500-0.18%671001,661,940
2018-06-0916840167001694016700-0.77%892123,560,540
2018-06-0816920168301699016750-0.59%1402674,504,080
2018-06-0716850169301696016850+0.18%1011712,891,580
2018-06-0617070169001707016900-1.11%1302153,645,600
2018-06-0516870170901715016810-3.12%41195416,206,670
2018-06-0417500176401769017430+1.26%35282814,574,270
2018-06-0117370174201760017290+0.69%2024638,080,610
2018-05-3117360173001740017210-0.46%1032153,727,860
2018-05-3017240173801738017240+0.70%631362,359,080
2018-05-2917340172601740017260-0.52%631151,994,260
2018-05-2817290173501735017210+0.87%1002414,168,620
2018-05-2517180172001724017120+0.41%661041,787,250
2018-05-2417160171301718017130-0.35%43621,063,550
2018-05-2317120171901727017100+0.06%63861,477,840
2018-05-2217250171801728017150-0.35%54951,633,250
2018-05-21172901724017290172200.00%3548828,810
2018-05-1817200172401730017160+0.17%951833,150,140
2018-05-1717180172101730017110+0.17%9899817,226,540
2018-05-1617220171801722017160-0.12%32681,169,200
2018-05-1517230172001724017190+0.06%27641,100,540
2018-05-1417170171901725017170+0.06%671462,513,850
2018-05-1117140171801725017140+0.47%43731,254,560
2018-05-10171201710017180170900.00%60741,265,820
2018-05-0817030171001714017000-0.18%781342,286,800
2018-05-0717150171301716017000+0.06%861622,766,310
2018-05-0417210171201721017050-0.52%1203495,968,910
2018-05-0317280172101735017200-0.81%882313,983,130
2018-05-0217350173501735017210+0.29%601572,715,130
2018-04-3017210173001732017210+0.58%2850862,420
2018-04-2817350172001740017200-0.86%904878,438,210
2018-04-2717300173501737017290+0.29%652193,797,610
2018-04-2617190173001733017160+0.41%1353415,882,680
2018-04-2517230172301735017200-0.12%1494187,213,060
2018-04-2417290172501748017210+0.29%1573586,205,480
2018-04-2317280172001730017100+0.06%1152754,727,180
2018-04-2017300171901730017150-0.46%49911,566,530
2018-04-1917200172701780017100+1.41%25365811,385,530
2018-04-1816700170301730016700+1.98%31088915,165,200
2018-04-1716640167001692016600+1.71%2225098,511,930
2018-04-1616000164201675015590+0.43%4911,19819,517,060
2018-04-1317540163501758015900-6.25%12532,94949,090,700
2018-04-1217150174401760017000+3.44%1753716,425,450
2018-04-1117180168601729016860-2.49%2094036,865,850
2018-04-1016770172901731016750+2.37%2014076,941,660
2018-04-0917510168901772016600-3.54%8721,31722,437,670
2018-04-06175201751017580174800.00%551101,927,130
2018-04-0517530175101760017430-0.40%53911,593,480
2018-04-0417470175801759017440+0.74%46891,556,720
2018-04-0317490174501760017200-0.23%3535749,959,510
2018-04-0217520174901759017490-0.06%561081,893,510
2018-03-3017420175001757017410+0.40%44601,049,490
2018-03-2917450174301759017380-0.06%711442,521,590
2018-03-2817470174401749017360-0.34%751793,114,450
2018-03-2717660175001780017330+0.63%741262,203,210
2018-03-2617450173901756017290-0.34%801362,369,130
2018-03-2317530174501768017240-0.85%1392384,151,540
2018-03-2217620176001762017530+0.28%3352914,330
2018-03-21177001755017700175200.00%941833,220,280
2018-03-2017620175501780017470-0.45%771482,597,820
2018-03-1917600176301769017530+0.11%842284,006,560
2018-03-1617470176101773017470+0.57%1183596,326,840
2018-03-1517690175101774017430-1.02%1192794,903,310
2018-03-1417970176901797017600-0.67%1842935,202,510
2018-03-1317840178101785017750+0.23%581071,904,480
2018-03-1217900177701791017670-0.67%941402,491,890
2018-03-0917770178901789017730+0.96%511372,443,830
2018-03-0717710177201779017620+0.17%691212,140,320
2018-03-0617500176901783017470+0.97%1252484,382,240
2018-03-0517360175201756017300+1.21%1031522,653,640
2018-03-0217230173101734017210+0.52%73901,552,910
2018-03-0117270172201727017080+0.12%691632,793,240
2018-02-2817320172001739017190-0.75%56821,415,980
2018-02-2717410173301742017280-0.52%44911,576,490
2018-02-2617410174201749017370+0.06%851622,824,280
2018-02-2217330174101747017330+0.52%741192,072,360
2018-02-2117210173201750017210+0.64%1152273,935,720
2018-02-2017160172101721017110+0.64%621111,905,880
2018-02-1917150171001715017010-0.18%661141,945,850
2018-02-1617100171301726017070+0.23%691322,267,580
2018-02-1517150170901715017050+0.12%813636,201,040
2018-02-1417150170701719017070-0.87%562073,549,570
2018-02-1317160172201722017160+0.35%38721,238,310
2018-02-1217330171601733017090+0.65%741302,235,630
2018-02-0917150170501716017000-0.87%1973596,128,640
2018-02-0817220172001727017200-0.23%712554,401,700
2018-02-0717420172401745017190+0.23%1283025,214,830
2018-02-0617350172001742017050-1.94%2745008,632,620
2018-02-0517500175401767017430+0.17%701041,825,570
2018-02-0217520175101756017500-0.06%842414,224,900
2018-02-0117480175201752017400+0.57%521021,779,180
2018-01-3117390174201746017340-0.23%3053923,450
2018-01-3017500174601761017320-0.17%59801,394,490
2018-01-2917590174901760017180-0.17%1091682,939,810
2018-01-2617580175201758017390-0.40%1333666,414,920
2018-01-2517480175901760017470+0.80%1082794,900,880
2018-01-2417400174501746017250-0.29%56891,548,410
2018-01-2317370175001756017300+0.63%1704097,124,980
2018-01-2217200173901740017200+0.23%44601,041,170
2018-01-1917380173501741017260-0.17%68991,716,630
2018-01-1817360173801739017310+0.58%48861,492,710
2018-01-1717370172801740017200-0.58%801592,747,070
2018-01-16174601738017530172500.00%711702,952,850
2018-01-1517510173801751017230-0.11%66891,545,000
2018-01-1217600174001760017290-0.34%1111672,900,470
2018-01-1117480174601760017430+0.06%881472,571,200
2018-01-1017380174501745017350+0.11%891372,385,360
2018-01-0917350174301745017290+0.75%1243015,234,640
2018-01-0517160173001740017150+0.29%591001,730,250
2018-01-0417070172501739017070+1.47%781883,244,540
2018-01-03169301700017000169300.00%42861,457,760

Архив котировок акции VSMO по годам

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