ВСМПО-АВИСМА

VSMO

  26740 ₽  -0.89% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ВСМПО-АВИСМА
  5. История котировок
  6. 2019

История котировок VSMO

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-3020180203402038019940+1.29%1392144,320,080
2019-12-2720220200802022019980-0.20%1604028,077,700
2019-12-2620180201202020019980-0.20%1614318,638,080
2019-12-2520120201602020019900-0.20%1414188,384,620
2019-12-24202202020020440200200.00%1362725,507,620
2019-12-2319800202002036019800+0.80%1191743,524,320
2019-12-2020200200402040019700-0.79%34684316,805,780
2019-12-1920580202002070020200-1.94%21068113,882,640
2019-12-1820480206002078020280-0.10%2324589,387,360
2019-12-1720380206202068020120+2.28%31865913,462,460
2019-12-1619960201602030019680+1.92%2434909,787,680
2019-12-1319660197801990019280+1.12%1683176,205,440
2019-12-1219140195601964019120+1.03%2013727,216,000
2019-12-11195601936019980190800.00%44294918,430,640
2019-12-1019080193601960019020+2.00%1944248,194,260
2019-12-0918840189801910018840+0.74%1983446,519,700
2019-12-0618900188401890018740+0.53%1041803,387,600
2019-12-0519000187401900018500-0.74%2214919,222,020
2019-12-0418540188801900018500+2.05%1443155,894,860
2019-12-03187601850018780184000.00%1623546,565,960
2019-12-0218280185001872018280+1.43%19064311,921,520
2019-11-29182601824018500181000.00%1352985,435,800
2019-11-2818480182401902018220-0.33%2164969,161,400
2019-11-2718480183001848018040-0.11%1833476,326,260
2019-11-2618380183201860018220+0.33%1803426,308,300
2019-11-2518020182601834018020+1.44%1583155,741,600
2019-11-2217860180001808017840+1.01%1944057,285,300
2019-11-21178401782018000177600.00%1102063,684,860
2019-11-2017800178201790017800+0.11%871482,642,040
2019-11-1917840178001786017740+0.56%641061,886,240
2019-11-1817780177001786017680-0.23%1383436,094,880
2019-11-1517800177401782017660+0.34%631132,006,600
2019-11-1417800176801780017400-0.79%1883806,711,680
2019-11-1317860178201790017740-0.89%1192714,832,480
2019-11-1217960179801800017820+0.67%2033446,169,820
2019-11-1117800178601790017720+0.34%1983896,940,780
2019-11-0817620178001780017560+1.02%2324507,976,480
2019-11-0717560176201762017420+0.69%1472684,704,980
2019-11-0617480175001750017260+1.04%1171712,978,280
2019-11-0517320173201760017200+0.35%26560710,592,560
2019-11-0117260172601728017120+0.47%751322,276,240
2019-10-3117180171801726017140+0.23%1001773,042,600
2019-10-30171401714017200170000.00%1634287,317,340
2019-10-2917200171401726017080-0.35%1292694,615,240
2019-10-2817280172001728017180-0.12%901532,636,620
2019-10-2517300172201738017160-0.46%1212454,221,560
2019-10-2417280173001730017140+0.12%1434427,622,480
2019-10-23172801728017300172000.00%1292023,485,380
2019-10-2217180172801730017100+0.47%1262404,128,440
2019-10-2117100172001724016980+1.53%1673586,144,220
2019-10-1817000169401710016900+0.24%1332323,950,920
2019-10-1716900169001708016840+0.12%1292193,710,760
2019-10-1616800168801690016740+0.36%1101492,507,400
2019-10-1516920168201700016700-0.83%2624397,379,340
2019-10-1417060169601710016840-0.35%1783325,619,760
2019-10-1117100170201718016980+0.35%2425799,894,480
2019-10-1017020169601702016680-4.40%5871,30722,003,060
2019-10-0917500177401780017500+0.45%4031,14720,321,360
2019-10-0817700176601780017400-0.34%25669212,255,540
2019-10-0717780177201778017380+0.34%30872612,801,900
2019-10-0417420176601768017400+1.61%2555008,800,080
2019-10-0317380173801768017320-0.34%3211,08118,954,060
2019-10-0217380174401746017280+0.69%1623536,130,960
2019-10-0117360173201738017260-0.35%1043025,236,820
2019-09-3017380173801738017280+0.35%1181993,449,700
2019-09-2717340173201738017240+0.46%962173,757,520
2019-09-2617280172401736017200+0.35%691202,074,100
2019-09-2517280171801730017120-0.58%1162113,633,160
2019-09-2417380172801738017260-0.12%811843,184,020
2019-09-2317300173001738017220+0.23%1032554,412,800
2019-09-20173001726017300172200.00%55991,709,000
2019-09-1917280172601732017180+0.12%871522,621,800
2019-09-1817320172401734017240-0.12%651041,798,860
2019-09-17173201726017380170800.00%2154998,604,720
2019-09-1617200172601736017180+0.35%1422794,827,660
2019-09-13171001720017280170000.00%1874708,054,720
2019-09-1217020172001724017020+0.82%1774066,964,100
2019-09-1116980170601720016960+0.47%1063556,047,860
2019-09-10170601698017080169000.00%731582,677,320
2019-09-0916920169801700016900+0.47%1172684,541,780
2019-09-0617000169001702016880-0.59%1342724,609,700
2019-09-0517000170001708016880+0.12%1663525,962,740
2019-09-0416800169801700016760+1.07%21863410,719,280
2019-09-0316760168001690016620+0.12%2245258,803,560
2019-09-0217000167801720016520-0.94%4761,51925,697,620
2019-08-3016840169401700016840+0.95%1424717,962,560
2019-08-2916700167801682016660+0.96%14461410,290,460
2019-08-2816760166201676016560+0.24%1202544,225,640
2019-08-2716660165801680016520+1.10%29068311,407,400
2019-08-26164601640016560161800.00%952564,187,820
2019-08-2316480164001650016380+0.12%731893,111,920
2019-08-2216460163801650015960-0.49%28265410,637,500
2019-08-21165001646016520163800.00%1152454,026,960
2019-08-2016720164601672016340+0.24%1874617,592,260
2019-08-1916340164201660016280+0.98%15665510,763,740
2019-08-1616380162601652016120-0.49%2635759,366,880
2019-08-1516520163401656016320-0.73%18461410,130,300
2019-08-1416620164601700016380-1.08%1864086,788,940
2019-08-1316780166401698016040-0.36%31570711,766,920
2019-08-1216820167001698016680-0.60%2815639,459,860
2019-08-0916920168001700016780-0.59%13560410,231,600
2019-08-0816980169001700016900-0.47%59981,658,980
2019-08-0716900169801700016900+0.24%561442,441,960
2019-08-0616900169401696016840+0.12%52841,419,800
2019-08-0516900169201698016840-0.12%641272,148,580
2019-08-02169801694017000168200.00%19481413,817,880
2019-08-0116960169401700016920-0.35%945288,974,520
2019-07-3116900170001700016900+0.35%361001,697,840
2019-07-30169001694017000168800.00%6796616,413,240
2019-07-29169201694016940168200.00%981823,075,300
2019-07-2617000169401700016920-0.24%711071,814,580
2019-07-2516980169801698016920+0.24%3745762,620
2019-07-2417000169401700016900-0.12%37651,101,900
2019-07-2316980169601700016920-0.12%341001,698,860
2019-07-2216920169801700016840+0.47%874106,960,200
2019-07-1916940169001700016900-0.35%841,45924,797,420
2019-07-1816940169601698016840+0.12%751061,791,380
2019-07-17169201694017400168000.00%23287014,804,680
2019-07-1617000169401704016860-0.12%681442,442,260
2019-07-1516980169601712016940-0.47%62951,614,620
2019-07-1216820170401712016740+0.95%951913,249,360
2019-07-1117060168801706016760+0.48%591071,807,140
2019-07-1017260168001726016700-1.75%1673095,242,180
2019-07-0917160171001724017040+0.47%842113,623,180
2019-07-0816920170201720016900+0.47%1292223,788,700
2019-07-0516880169401700016840+0.24%631011,708,440
2019-07-0416860169001720016840+0.24%551121,893,820
2019-07-0316820168601686016820+0.12%37991,667,720
2019-07-0216840168401686016760+0.24%37771,295,740
2019-07-0116840168001688016720+0.24%992744,610,560
2019-06-2816800167601686016700-0.24%771322,215,560
2019-06-2716740168001686016740+0.36%56721,209,540
2019-06-2616820167401690016700-0.12%46751,259,620
2019-06-2516800167601690016700-0.12%561181,977,820
2019-06-2416860167801686016740-0.59%831602,685,800
2019-06-2116880168801690016800+0.12%541402,361,300
2019-06-2016780168601694016760+0.48%721332,238,940
2019-06-1916820167801686016780-0.12%551863,128,520
2019-06-1816840168001686016780-0.47%47871,464,680
2019-06-1716920168801692016640+0.12%1223766,317,040
2019-06-1416820168601690016800+0.24%58751,264,160
2019-06-13168201682016900168000.00%761442,423,220
2019-06-1116700168201692016640+1.08%991572,630,980
2019-06-1016540166401670016540+0.36%731031,711,960
2019-06-0716820165801694016420-1.31%1924497,470,520
2019-06-0616740168001680016700+0.24%561652,765,900
2019-06-05167801676016780166200.00%841592,656,740
2019-06-0416860167601686016680-0.48%721282,141,460
2019-06-0316920168401692016620-0.47%1703666,147,660
2019-05-3116700169201700016680-3.86%4021,11418,746,740
2019-05-3017520176001776017380+0.57%2013426,002,360
2019-05-2917480175001780017440-0.11%1624297,539,060
2019-05-2817460175201776017060+0.69%31692316,129,700
2019-05-2717280174001750017200+0.93%1784748,227,440
2019-05-2417240172401742017220+0.23%781502,598,000
2019-05-23172801720017360172000.00%721041,795,080
2019-05-2217200172001732017200+0.47%801722,964,940
2019-05-2117140171201722016940+0.12%942454,177,260
2019-05-2017500171001750016940-0.93%1052434,161,080
2019-05-1717140172601762017140+0.58%1292504,343,020
2019-05-1617520171601758016840-2.17%3921,67528,805,800
2019-05-1517540175401760017540+0.11%521612,827,760
2019-05-1417580175201762017520+0.11%41661,158,080
2019-05-13173801750017640173800.00%1234327,574,920
2019-05-1017580175001774017500-0.46%681222,143,420
2019-05-0817500175801758017480+0.34%36731,280,700
2019-05-07175601752017620175000.00%45951,665,860
2019-05-06174401752017600173400.00%751031,801,060
2019-05-0317400175201756017400+0.57%533345,848,600
2019-05-0217340174201748017320+0.93%471672,905,440
2019-04-3017180172601734017180+0.70%581412,436,140
2019-04-29171801714017220171200.00%52711,218,360
2019-04-2617140171401720017100-0.23%411232,109,300
2019-04-25170801718017180170600.00%2936617,100
2019-04-2417200171801728017120+0.35%52911,563,100
2019-04-2317260171201726016940-0.23%47651,113,240
2019-04-2217080171601724016940+0.35%70961,639,940
2019-04-1917280171001730017040-1.16%992394,112,420
2019-04-1817160173001736017140+1.29%952043,518,500
2019-04-1716940170801730016840+1.18%1413035,178,800
2019-04-1616800168801688016700+0.84%841572,639,060
2019-04-1516760167401692016720+0.24%871512,537,280
2019-04-1216480167001678016480+1.21%701011,683,600
2019-04-1116540165001658016400-0.48%46791,300,760
2019-04-1016460165801672016380+0.73%551201,984,040
2019-04-0916300164601648016280-0.12%3058950,500
2019-04-0816600164801792016000-0.36%1132474,083,680
2019-04-0516460165401656016420+0.61%641252,062,480
2019-04-0416400164401644016360+0.37%35631,033,620
2019-04-0316300163801640016240+0.61%611171,911,560
2019-04-0216300162801630016240-0.12%2029472,240
2019-04-0116300163001630016140+0.25%66951,544,560
2019-03-29163601626016360162400.00%2129472,120
2019-03-28162201626016300162200.00%33931,512,300
2019-03-2716240162601630016240-0.37%1726423,100
2019-03-2616200163201636016200+0.49%49871,417,820
2019-03-2516320162401632016200-0.37%4854877,000
2019-03-22164001630016400162800.00%32641,043,240
2019-03-2116340163001636016280-0.12%4150816,500
2019-03-2016280163201634016220+0.37%3347764,780
2019-03-1916300162601634016260-0.25%2325407,520
2019-03-1816280163001634016220+0.49%2935569,860
2019-03-15162601622016320161800.00%412083,388,640
2019-03-1416240162201630016180+0.25%4753860,080
2019-03-1316240161801630016100-0.49%1054367,062,720
2019-03-1216320162601632016220-0.37%2730488,360
2019-03-1116260163201636016160+0.87%631352,201,180
2019-03-0716220161801624016180-0.12%37831,345,020
2019-03-0616120162001628016120-0.37%471021,652,800
2019-03-0516300162601654016160+0.25%681171,904,600
2019-03-0416180162201628016120-0.12%45661,070,800
2019-03-01162201624016300162000.00%44621,007,700
2019-02-2816300162401630016240-0.25%2650813,000
2019-02-2716320162801636016240-0.12%40871,416,900
2019-02-2616360163001640016240+0.12%2339635,320
2019-02-2516320162801634016200+0.25%2936585,300
2019-02-22161801624016240161800.00%2129470,160
2019-02-21162401624016400161800.00%521181,919,940
2019-02-2016360162401640016100-0.61%961692,747,720
2019-02-1916220163401646016220+0.62%791632,661,940
2019-02-1816140162401630016140+0.62%751372,224,440
2019-02-15160801614016180160600.00%4859950,580
2019-02-1416000161401630016000+0.25%871612,592,120
2019-02-1316100161001614016080-0.49%2345724,000
2019-02-1216100161801618016040+1.00%45771,240,380
2019-02-1116240160201624016000-1.11%621242,001,520
2019-02-0816160162001630016040-0.61%701141,845,040
2019-02-0716060163001636016060+1.37%1202474,016,220
2019-02-0616000160801608016000+0.50%481061,699,260
2019-02-0516040160001610015960+0.38%60931,490,960
2019-02-04159801594016000159400.00%2439622,880
2019-02-0115900159401606015880-0.50%581001,597,240
2019-01-3116000160201602015920+0.13%3041655,240
2019-01-30160401600016040159600.00%2225399,640
2019-01-29160801600016100158800.00%671272,026,880
2019-01-2816040160001606015900-0.12%54801,279,140
2019-01-2516000160201602015920+0.13%291762,810,240
2019-01-2416060160001606015800+0.25%941412,250,600
2019-01-2316000159601602015860-0.25%791101,754,140
2019-01-2216000160001614015800+0.13%773084,919,760
2019-01-2115980159801624015540+0.13%1041772,826,880
2019-01-1816000159601600015860+0.38%512073,295,500
2019-01-1715960159001598015900-0.13%28811,288,760
2019-01-1615920159201600015880+0.13%3850796,280
2019-01-1515940159001598015900+0.13%1846733,220
2019-01-1415920158801594015620+0.13%811292,042,000
2019-01-1115940158601598015740-0.25%741071,698,940
2019-01-1015640159001596015640+1.27%721231,944,540
2019-01-0915580157001576015580+0.51%51741,159,540
2019-01-0815660156201568015560+0.13%3944687,580
2019-01-0415680156001572015560+0.13%3657891,480
2019-01-03155801558015620155400.00%49881,370,280

Архив котировок акции VSMO по годам

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