ВСМПО-АВИСМА

VSMO

  26740 ₽  -0.89% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ВСМПО-АВИСМА
  5. История котировок
  6. 2020

История котировок VSMO

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-3020800208602150020740-0.10%3091,03821,914,240
2020-12-2920460208802088020320+2.86%23273115,002,280
2020-12-2820480203002070020260-0.49%2624559,263,420
2020-12-25206602040020740202200.00%30488618,147,780
2020-12-2420600204002086020340-1.64%21549810,298,180
2020-12-2320260207402100020160+2.17%5171,55332,355,800
2020-12-2219980203002066018940+0.20%9812,47349,283,540
2020-12-2120840202602084020020-1.17%5641,86337,889,780
2020-12-1821080205002108020500-1.73%27062212,839,880
2020-12-1721400208602140020560-2.07%5291,19925,117,460
2020-12-1621500213002150020900-1.21%3931,01221,521,560
2020-12-1521200215602200021080+2.28%11452,50654,271,660
2020-12-1419920210802152019800+6.36%22246,064126,250,280
2020-12-1119900198202000019780-0.50%1434719,365,120
2020-12-1019820199201998019720+0.20%1162945,840,300
2020-12-0919740198801996019740+0.61%962535,024,500
2020-12-0819920197601998019700-0.40%1383206,359,220
2020-12-0719880198402002019560+0.30%24663412,551,160
2020-12-04200401978020040197400.00%1342955,870,160
2020-12-0319900197802016019700-0.60%24767013,388,280
2020-12-0220100199002010019820-1.09%1724017,989,600
2020-12-0119880201202038019880+1.41%6042,65753,733,860
2020-11-3019240198401986019200+2.59%37595918,842,620
2020-11-2719440193401946019140-0.41%35682315,889,620
2020-11-2619860194201986019420-1.42%32487217,043,560
2020-11-2520000197002004019520-1.30%37183216,460,340
2020-11-2419720199602038019720+1.22%6032,23945,055,640
2020-11-2319940197202010019700-0.70%30478515,574,920
2020-11-2019820198602026019820+0.51%4991,16123,203,840
2020-11-1920100197602010019280-1.20%9322,07740,853,860
2020-11-1819100200002032018900+8.70%34049,189181,978,560
2020-11-1718460184001868018200+0.33%6251,59029,367,860
2020-11-1617800183401850017800+1.55%5001,25723,021,800
2020-11-1318100180601814017720-0.22%28466912,002,640
2020-11-1217560181001826017560+3.08%7042,26240,826,860
2020-11-1117600175601798017400-1.24%4481,48326,327,940
2020-11-1017280177801808017240+2.89%10163,21656,994,020
2020-11-0916400172801784016300+6.27%16614,85883,994,500
2020-11-0616340162601648016200-0.49%1914717,679,660
2020-11-0516420163401642016200+0.37%2134897,970,560
2020-11-0316020162801644016000+0.87%2083796,170,160
2020-11-0216020161401638015480+0.50%35570611,255,840
2020-10-3016220160601622016000-0.25%1312183,506,520
2020-10-2916140161001618016040-0.12%1271913,072,160
2020-10-2816160161201634016020-0.49%1854427,115,220
2020-10-2716340162001654016020-1.22%2263716,028,840
2020-10-2616700164001688016300-0.85%2103445,703,280
2020-10-2316240165401660016240+1.85%26170011,518,640
2020-10-2216400162401642016180-0.37%1783054,964,900
2020-10-2116220163001632016160+0.74%2291,12918,312,420
2020-10-2016400161801650016140-1.10%28888614,359,040
2020-10-1916400163601662016280-0.24%28863010,333,500
2020-10-1616200164001660016040-0.73%2584307,038,560
2020-10-1516980165201698016020-2.02%5711,18419,584,220
2020-10-1416960168601712016840-0.71%2125589,436,920
2020-10-1317060169801706016920-0.35%1773485,916,460
2020-10-1217180170401718017020-0.12%1322243,821,740
2020-10-0917100170601714017000-0.23%1353155,381,480
2020-10-0817020171001714017000+0.12%942754,705,400
2020-10-0717040170801712017040-0.12%962183,725,620
2020-10-0617140171001714017060-0.12%941863,179,620
2020-10-0517080171201714017020+0.71%1413335,690,460
2020-10-0217060170001712016860-0.47%2615248,917,980
2020-10-0117260170801726017000+0.23%1192003,421,760
2020-09-3017220170401724017020-0.81%2003676,278,200
2020-09-2917060171801720017040+0.47%1683455,916,460
2020-09-2817040171001714017000+0.12%2315629,583,720
2020-09-25170801708017160170000.00%21465311,150,180
2020-09-2417020170801718017020-0.58%1502293,913,900
2020-09-2317280171801728017000+0.12%1633946,773,500
2020-09-2217160171601742017120+0.23%1432684,623,180
2020-09-2117580171201758017100-1.83%28679213,713,880
2020-09-1817460174401760017420+0.23%19260610,625,720
2020-09-1717440174001744017300+0.35%1282404,174,820
2020-09-1617560173401756017320-1.14%2013506,097,640
2020-09-1517340175401754017340+0.92%1913736,522,400
2020-09-14176001738017780173600.00%2445028,766,180
2020-09-1117260173801746017120+1.28%2434407,626,680
2020-09-1017420171601744017000-1.38%5391,04817,949,620
2020-09-09173601740017460173000.00%1802764,794,900
2020-09-0817600174001768017360-1.47%28759110,342,600
2020-09-0717480176601768017480+0.91%2233966,964,400
2020-09-04175001750017660173600.00%39087115,242,480
2020-09-0317520175001760017500-0.46%2113896,824,160
2020-09-0217620175801768017500-0.23%2725149,040,560
2020-09-0117580176201770017580-0.11%1513285,786,480
2020-08-3117580176401770017580+0.11%2013716,550,120
2020-08-28177601762017760176000.00%24558210,279,280
2020-08-2717620176201778017620-0.45%1934317,616,260
2020-08-26176001770017700176000.00%1833325,866,000
2020-08-2517780177001784017660-0.23%1893977,045,940
2020-08-2417700177401794017700+0.23%1673746,644,080
2020-08-2117760177001780017580-0.23%33279113,996,300
2020-08-2017780177401788017700-0.34%2093516,241,840
2020-08-1917800178001780017760-0.11%1855409,607,520
2020-08-1817980178201798017740-1.00%4981,87633,413,240
2020-08-1717960180001810017960+0.22%27662111,201,280
2020-08-1418140179601818017940-0.66%2394698,444,740
2020-08-1318020180801816017900+1.01%29696217,363,880
2020-08-12177601790018240177600.00%3911,23522,182,000
2020-08-11180201790018020178600.00%28068412,239,060
2020-08-1018000179001808017680-0.44%33778714,095,740
2020-08-0717960179801800017960+0.11%1773806,833,920
2020-08-0617900179601800017880+0.22%2065379,654,840
2020-08-0517900179201800017860+0.11%36085615,367,700
2020-08-0418000179001800017880-0.22%38389316,011,280
2020-08-0318120179401820017940-1.75%7811,79632,388,600
2020-07-3118360182601840018240+0.11%1683035,544,700
2020-07-3018360182401836018240-0.44%1812925,343,640
2020-07-2918360183201850018300+0.11%2515259,637,200
2020-07-28183201830018460183000.00%26266412,184,500
2020-07-27183001830018460183000.00%2464858,901,480
2020-07-2418480183001848018200-0.97%21473513,461,740
2020-07-2318240184801856018100+1.09%3651,06419,643,440
2020-07-22182401828018340181400.00%1984808,772,060
2020-07-2118360182801838018220-0.22%32367612,362,360
2020-07-2018340183201840018240+0.11%1302264,141,800
2020-07-1718240183001836018240+0.33%1302314,230,400
2020-07-1618220182401830018180-0.11%59811,478,620
2020-07-1518320182601840018200-0.33%1503195,845,480
2020-07-1418220183201840018000-0.22%31158510,618,160
2020-07-13184001836018520183400.00%1525029,257,120
2020-07-1018500183601850018300-0.11%19258510,756,940
2020-07-0918740183801886018360-2.03%5541,23522,869,180
2020-07-0818940187601894018700-0.21%1052634,933,760
2020-07-0718700188001892018700-0.63%1775139,647,420
2020-07-0618960189201906018800+0.11%2415019,476,160
2020-07-0318940189001910018820-0.21%1963636,876,160
2020-07-0218560189401910018540+1.39%36374113,955,200
2020-06-3019000186801906018560-1.27%29857510,782,080
2020-06-2919140189201914018640-0.84%2134678,854,800
2020-06-2619100190801912018760+0.42%1614087,753,480
2020-06-2519220190001922018720-1.45%32555010,421,580
2020-06-2319500192801950019240-0.52%1422294,423,860
2020-06-2219320193801956019240-0.10%1933797,352,200
2020-06-1919360194001976019020+0.21%7161,52729,407,280
2020-06-1819600193601962019020-3.30%8581,72833,368,420
2020-06-1720400200202092020020-1.86%29370514,294,600
2020-06-1620980204002454019560+4.08%7302,10843,384,580
2020-06-1519480196001990019000-0.31%37193518,100,840
2020-06-1120380196602042019200-3.72%5731,32226,037,920
2020-06-1019660204202086019660+4.18%12142,98560,398,940
2020-06-0918900196002014018560+3.81%15705,285103,099,120
2020-06-0818480188801892018420+1.72%34173513,750,500
2020-06-0518600185601878018340-0.43%38576214,154,920
2020-06-0418920186401892018600-0.96%2224077,609,440
2020-06-0319040188201904018780-0.11%1783366,337,480
2020-06-0218880188401894018680-0.32%23255010,355,080
2020-06-0119160189001918018740-0.32%1863446,521,440
2020-05-2919000189601912018700-0.32%1744408,317,540
2020-05-2818700190201908018620+2.48%22962311,781,720
2020-05-2718960185601920018500-1.49%34486216,069,580
2020-05-2619060188401910018740-0.74%31785616,283,720
2020-05-2518560189801912018200+2.59%33175314,198,460
2020-05-2218260185001850018000+0.65%1563145,773,880
2020-05-2118320183801880018180-0.43%27458710,835,320
2020-05-2018260184601850018220+1.10%3221,11720,541,600
2020-05-1918060182601844018000+2.01%31759410,843,860
2020-05-1817680179001804017680+0.90%2944848,670,520
2020-05-1517580177401796017440+1.37%2124137,279,720
2020-05-1417600175001760017400-0.46%2494567,962,660
2020-05-1317540175801764017440-0.45%36974413,056,780
2020-05-1218000176601800017520-1.89%6481,06118,827,960
2020-05-0818020180001820017980-0.55%27269112,451,480
2020-05-0718220181001836018000-1.31%5661,10019,912,780
2020-05-0618380183401854018280-0.33%2133486,410,660
2020-05-0518400184001852018220+0.66%1462735,018,220
2020-05-0418660182801866018040-0.98%2244688,542,480
2020-04-3018600184601862018400-0.65%32163911,827,900
2020-04-2918740185801874018420+0.54%25068412,681,220
2020-04-2818640184801864018140-0.11%2614498,292,100
2020-04-2718680185001870018460-0.43%2545179,627,620
2020-04-2418620185801888018560-0.54%3261,02819,158,640
2020-04-2318980186801900018500-0.43%38498418,452,660
2020-04-2218620187601878018500+0.21%27473413,756,300
2020-04-2118740187201890018040-1.16%3194899,078,800
2020-04-2019200189401940014560-2.57%7571,42726,705,440
2020-04-1719940194402026018800-2.11%30462712,257,240
2020-04-1619740198601990019340+1.02%1652104,138,240
2020-04-1520200196602020019580-1.90%2723967,813,420
2020-04-1420460200402050019980-1.09%20653810,813,140
2020-04-1320980202602098020120-0.49%2224428,987,460
2020-04-1020140203602046020000+1.09%2694529,133,880
2020-04-0920140201402050019920+0.90%40888017,758,420
2020-04-0819780199601996019560+0.40%28059811,797,680
2020-04-07201001988020600198400.00%3901,12022,540,760
2020-04-0619020198802032019020+1.43%34065012,944,640
2020-04-0319500196002000019480+0.93%33861512,153,260
2020-04-0219260194201950019120+1.78%2524749,196,540
2020-04-0118760190801940018580-0.63%2774999,556,680
2020-03-3119180192001970018600+0.95%41880215,473,440
2020-03-3019000190201918018600-0.94%27054510,341,700
2020-03-2720320192002032018820-3.71%45594918,472,880
2020-03-2619760199402062019520+0.50%2333867,696,680
2020-03-2519300198402220019200+3.01%9131,78236,543,880
2020-03-2419100192601980019000+4.00%41473014,119,220
2020-03-2317600185201882017600-1.38%31766412,188,560
2020-03-2018080187801946017720+7.93%7351,48427,827,860
2020-03-1916660174001754016540+4.95%4981,04917,851,780
2020-03-1816720165801702016420-2.36%3455489,129,300
2020-03-1717260169801728016500-1.62%5181,10318,577,500
2020-03-1618400172601874016800-9.16%9581,99635,050,740
2020-03-1318420190002036018400-0.63%5391,21623,567,280
2020-03-1220020191202038018020-7.99%8521,70832,971,320
2020-03-1121900207802210020500-3.71%32963313,673,380
2020-03-1020540215802250019400-1.55%6721,49732,190,340
2020-03-0622140219202238021520-1.26%30051811,317,400
2020-03-0522940222002296022140-1.33%21955012,332,660
2020-03-0422380225002276022100+1.63%22156412,604,820
2020-03-0322140221402280022000+0.64%33750111,173,240
2020-03-0221460220002298021020+6.69%7131,39530,908,860
2020-02-2821900206202190020160-6.19%11292,01341,665,180
2020-02-2723000219802358021220-5.83%5641,04523,161,620
2020-02-2623720233402372022500-1.60%6531,10225,441,760
2020-02-2523980237202400023600-1.17%26349011,692,460
2020-02-2123880240002420023860+0.08%23242810,284,340
2020-02-2024120239802412023820-0.08%1292205,274,500
2020-02-1924180240002418023600+0.08%19544010,546,640
2020-02-1824280239802440023900-0.08%1662816,743,540
2020-02-1724380240002480023900-0.83%5291,07926,200,840
2020-02-1424320242002440024000+0.41%1252355,700,140
2020-02-1324320241002432023940-1.47%25359414,297,740
2020-02-1224100244602450024100+0.66%1372887,037,840
2020-02-1123900243002440023900+0.91%19846511,243,260
2020-02-1024380240802438023800-0.17%24265115,633,820
2020-02-0724260241202446024020-1.39%1752977,198,060
2020-02-0624800244602496024360-0.41%1772957,284,860
2020-02-0524560245602496024440+0.16%28766716,482,920
2020-02-0424100245202452023480+2.51%38473017,698,460
2020-02-0323920239202398023040-0.75%7821,48634,744,100
2020-01-3124400241002450023780-1.31%37779019,098,460
2020-01-3024700244202488024400-2.01%2073648,937,920
2020-01-2924840249202502024700+0.97%19457514,344,040
2020-01-2824720246802500024140-0.48%34467716,659,260
2020-01-2725640248002564023320-3.28%9712,36157,931,180
2020-01-2425780256402586025440-0.54%26773918,945,900
2020-01-2325920257802600025780-0.31%19041210,642,100
2020-01-2225680258602610025620+0.94%34186122,246,200
2020-01-2125540256202590025440+0.71%34584821,727,900
2020-01-2025500254402574025160+0.95%37896924,634,060
2020-01-1725220252002556025160-0.08%31979220,031,300
2020-01-1624800252202554024800+1.69%39273218,446,600
2020-01-1524760248002496024720+0.24%27269917,352,200
2020-01-1424580247402530024420+1.39%48998824,461,020
2020-01-1324960244002522024060-2.24%10282,26155,583,140
2020-01-1023380249602520023380+8.24%20534,01998,975,640
2020-01-0921740230602474021360+8.26%22084,08295,011,020
2020-01-0820640213002148020460+4.31%31055111,556,260
2020-01-0620500204202064020360+0.10%1552465,038,000
2020-01-03203602040020500201600.00%1452304,698,820

Архив котировок акции VSMO по годам

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