ВСМПО-АВИСМА

VSMO

  26740 ₽  -0.89% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ВСМПО-АВИСМА
  5. История котировок
  6. 2021

История котировок VSMO

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-3046500469004800046500+1.21%5371,99694,874,660
2021-12-2945880463404840045740+0.74%10834,763226,304,040
2021-12-28463004600046300455600.00%2141,38563,658,960
2021-12-27464404600047380451000.00%30578736,315,780
2021-12-2446260460004640044400-1.41%26655525,357,400
2021-12-2347660466604770046660-1.02%15734916,375,440
2021-12-2247920471404800047120-1.05%23061329,209,200
2021-12-2148200476404828047560-0.38%26079037,844,300
2021-12-2048020478204830047100-0.46%2511,20257,632,600
2021-12-1746620480404850046600+2.87%4471,92292,354,180
2021-12-1647160467004802046640-1.60%4591,50271,524,960
2021-12-1546940474604820045960+2.64%6022,360111,412,660
2021-12-1445040462404670044340+2.30%5122,03492,388,780
2021-12-1344520452004532044000+2.73%4551,03246,220,680
2021-12-1044800440004558043860-1.92%25861927,380,420
2021-12-0946900448604698044680-3.03%33450623,080,640
2021-12-0846720462604766046260-0.90%19433515,625,300
2021-12-0746220466804830045360+1.48%7162,322109,533,660
2021-12-0645000460004724044440+1.28%7181,92589,721,340
2021-12-0344420454204610044420+0.93%27348122,019,800
2021-12-0244560450004514044220+1.67%32386638,835,300
2021-12-0144000442604516044000+0.59%25054224,223,160
2021-11-3044080440004486043120-1.79%6471,86482,161,620
2021-11-2945860448004598044680-1.80%33860827,448,140
2021-11-2646080456204624045200-1.00%44693542,813,160
2021-11-2544320460804688044120+1.90%5851,87987,023,820
2021-11-2446480452204738045220-1.57%39597244,955,600
2021-11-2343940459404750043560+5.03%8802,605119,522,920
2021-11-2246080437404608041600-5.04%8351,98086,968,540
2021-11-1946400460604696045100+1.23%12083,212147,916,240
2021-11-1846880455004724044100-1.13%12352,839129,205,740
2021-11-1744220460204796043340+4.16%33049,198419,895,420
2021-11-1639900441804500039160+10.73%43789,618419,853,540
2021-11-1537780399003990036720+6.80%5551,31150,213,160
2021-11-1237220373603760036920-0.11%1122358,762,060
2021-11-11370203740037600367000.00%1142459,158,160
2021-11-1037960374003796037100+0.05%1092669,942,340
2021-11-0937620373803892037380-0.16%1362318,692,360
2021-11-0836900374403750036900+0.38%1162228,291,960
2021-11-0536880373003750036820-0.05%15433512,482,560
2021-11-03370003732037600370000.00%962198,169,600
2021-11-0237580373203760036680-0.27%15429310,908,620
2021-11-0137260374203760037000+0.11%17730011,197,840
2021-10-2936500373803770036460+0.43%30470526,122,320
2021-10-2836960372203760036820-0.53%25142115,662,980
2021-10-2737400374203798036020+0.59%7091,14142,243,960
2021-10-2634820372003792034600+6.35%12912,994110,060,640
2021-10-2534720349803546034020+2.88%31574625,935,020
2021-10-2234940340003494033660-2.02%28355118,808,560
2021-10-2135200347003602033680-0.86%36283328,974,520
2021-10-2035800350003586034900+0.11%30352718,687,520
2021-10-1936900349603690034580-4.11%5771,08138,295,020
2021-10-1837160364603742036360-1.83%1411987,323,940
2021-10-1537280371403732037040+0.38%1091405,207,740
2021-10-1437000370003742036800+0.87%18831411,655,260
2021-10-1336540366803766036500+1.83%29449618,320,320
2021-10-1238300360203830036020-3.95%28956320,803,120
2021-10-1138260375003846037500-0.27%20939314,855,780
2021-10-0837540376003856037080+0.32%34467825,583,720
2021-10-0738420374803930037400-0.95%47290834,771,380
2021-10-0637100378403810037080+1.39%36469426,073,760
2021-10-0536360373203788035720+3.38%5471,56557,912,180
2021-10-0436920361003850035040-0.39%6961,49554,702,620
2021-10-0133820362403800033360+5.66%12432,891105,279,740
2021-09-3032200343003510032160+5.21%8702,09871,832,860
2021-09-2932400326003298032200+0.62%1712979,697,440
2021-09-2832560324003262032040+1.00%1622819,119,460
2021-09-2732140320803240031920-0.06%1572728,740,260
2021-09-2432040321003212031960+0.12%791454,648,080
2021-09-2332400320603240031920+0.44%951986,379,720
2021-09-2232520319203252031120-0.19%1342507,977,080
2021-09-2131780319803280031320+0.63%22244214,199,420
2021-09-2032500317803300031600-2.22%31369622,376,620
2021-09-1732260325003278032220-0.79%892086,768,640
2021-09-16327003276033000321000.00%12935211,452,220
2021-09-1532800327603318032560+0.37%1201906,226,900
2021-09-1432360326403292032360+0.87%871394,535,260
2021-09-1332520323603300032320-0.25%19037112,127,720
2021-09-1031620324403258031620+2.40%961715,524,120
2021-09-0931880316803280031620-0.69%2591,27941,453,920
2021-09-0831960319003300031620+1.79%2041,16137,464,780
2021-09-0732060313403208031160-1.45%2681,11535,400,200
2021-09-0631700318003228031480+1.02%4021,11635,330,720
2021-09-0331420314803168031100+0.32%1282377,461,700
2021-09-0230740313803170030740+0.26%1041534,788,940
2021-09-0131100313003188031060+0.26%17837911,963,880
2021-08-3131480312203148030700+1.04%21939812,330,240
2021-08-3030940309003094030540-0.06%15245714,083,060
2021-08-2730940309203094030580+0.39%12546714,407,620
2021-08-26308003080031000307400.00%771594,900,000
2021-08-2531160308003116030600-0.13%781193,670,520
2021-08-2430700308403100030660+0.46%871855,709,640
2021-08-2330840307003098030420+0.72%1252748,409,240
2021-08-2030500304803088030480-0.07%761303,977,900
2021-08-1930080305003068030080+0.33%1362898,799,100
2021-08-1831500304003150030120-2.25%17738811,928,540
2021-08-1731340311003166031000-0.51%2291,37943,323,400
2021-08-1630420312603166030120+2.83%3782,66583,045,980
2021-08-1330000304003060030000+1.13%16039111,882,640
2021-08-1229820300603028029780+0.07%12541712,541,300
2021-08-1129900300403028029900+0.13%11643313,007,740
2021-08-1030100300003016029920-0.07%871414,235,980
2021-08-0929920300203014029600+0.27%15249514,850,280
2021-08-0630620299403062029500-1.25%20866719,959,060
2021-08-0530640303203080030220+0.33%791203,640,280
2021-08-0430180302203050030180-0.33%66832,520,020
2021-08-0331120303203114029960+0.46%16333410,098,920
2021-08-0230640301803070030180-1.44%791364,138,760
2021-07-3030800306203096030560-0.26%1111645,048,340
2021-07-2931060307003116030600-0.90%11449515,282,140
2021-07-2830900309803132030520+0.13%19073022,623,400
2021-07-2730020309403110029800+2.45%2342,17867,041,600
2021-07-2629940302003020029420+0.53%1173019,031,060
2021-07-2329840300403080029840+0.74%1601,27738,324,800
2021-07-2230880298203110029820-3.43%5923,04293,291,520
2021-07-2129820308803098029800+2.25%2401,54247,413,680
2021-07-2030000302003020029460+1.68%16377523,254,780
2021-07-1929820297003000029260-0.20%19482024,422,220
2021-07-1629220297602990029140+1.71%993149,271,460
2021-07-1529700292602984029260-1.42%911223,602,740
2021-07-1429560296803010029560+0.20%851303,873,600
2021-07-13296202962030280296200.00%1211935,773,000
2021-07-1229200296202984028800+1.79%1382166,343,580
2021-07-0929800291003000029020-2.41%1712958,657,720
2021-07-0830840298203084029720-2.55%22895829,130,320
2021-07-0730680306003100030600+0.07%1781,09233,477,920
2021-07-0630280305803068029980+1.59%2391,97660,158,980
2021-07-0530000301003048029660+0.53%19553416,043,660
2021-07-0229440299403016029220+1.77%2471,00630,014,080
2021-07-0129060294202960029020+0.41%17198328,909,700
2021-06-3028920293002982028500+1.81%3031,41541,145,400
2021-06-2928360287802890028200+1.34%17359617,035,960
2021-06-2828080284002856028080+1.14%15363217,974,040
2021-06-2528280280802828027940-0.43%781955,471,220
2021-06-2427660282002820027660+0.93%10958616,407,640
2021-06-2328260279402828027900-0.92%991614,506,180
2021-06-2227300282002830027260+3.30%3683,725104,175,760
2021-06-2127420273002750026940-0.44%17285623,389,900
2021-06-1827100274202770026700+1.18%4051,98653,982,540
2021-06-1727060271002714026740+0.07%16871219,239,380
2021-06-1627020270802750026960+0.30%16147612,912,960
2021-06-1527700270002770027000-2.74%1212125,778,240
2021-06-1427340277602790027340+1.02%861273,521,100
2021-06-1127500274802760027120+0.07%1411,20933,236,900
2021-06-1026980274602760026900+1.18%2661,87151,195,740
2021-06-0926900271402718026880+0.44%10358415,820,500
2021-06-0827000270202722026960-0.22%9539610,711,180
2021-06-0727580270802758026940-1.53%1443689,968,180
2021-06-0427280275002766026680+1.40%1841,08129,672,800
2021-06-0327120271202728026800+0.07%9853514,464,100
2021-06-0227020271002720027000+0.37%631834,951,480
2021-06-0127020270002728026960-0.15%751463,954,160
2021-05-3127180270402736027000-1.53%1413469,377,360
2021-05-2826920274602770026700+1.70%2761,59743,798,460
2021-05-27270602700027060267600.00%1103208,630,900
2021-05-26264602700027060264600.00%1273419,163,160
2021-05-25271002700027120257600.00%44488123,372,920
2021-05-2427020270002752027000-0.15%1051925,205,260
2021-05-2127480270402750026860-0.07%1043559,602,120
2021-05-2027480270602770027040-1.31%1011494,077,020
2021-05-1927640274202800027000-0.51%3592,00755,750,540
2021-05-1827500275602798026780+1.40%4672,71875,045,840
2021-05-1727200271802794026720+0.30%4061,37837,921,360
2021-05-1426520271002724026100+2.26%33389323,951,360
2021-05-1325560265002650025320+3.11%28493424,473,860
2021-05-1225840257002584025220+0.63%2611,10628,432,660
2021-05-1125160255402560024860+0.95%26697224,539,480
2021-05-1025260253002530024540+0.80%15848012,011,020
2021-05-0725200251002524024900+0.56%1432897,250,380
2021-05-0624940249602524024860-0.48%1433017,549,560
2021-05-0524880250802528024880-0.16%1502375,957,840
2021-05-0424160251202520024160+4.06%44086121,393,580
2021-04-3024220241402444023920-0.25%15950412,190,540
2021-04-2924080242002450023720+0.41%2061,14827,807,800
2021-04-28241002410024480240400.00%1363077,432,060
2021-04-2724100241002446023720+0.42%2771,38733,489,140
2021-04-2623520240002410023040+2.04%41082019,245,280
2021-04-2324080235202408023520-2.00%24945510,794,440
2021-04-2224240240002438024000-0.33%26360514,585,140
2021-04-2124600240802488024020-2.43%34467216,357,400
2021-04-2024480246802476024480+0.73%1452335,747,660
2021-04-1925160245002516024440-2.23%46184420,868,200
2021-04-1625320250602538025040+0.16%1432045,130,180
2021-04-1524840250202536024820-1.03%19143010,787,640
2021-04-1425680252802578025200-0.08%1672997,595,900
2021-04-1325880253002588025160-1.25%1492516,385,420
2021-04-1225780256202580025300+1.18%1693067,832,160
2021-04-0925260253202568025240+0.40%1412376,032,400
2021-04-0825120252202660024360+0.40%45993923,836,180
2021-04-0725900251202610025020-2.94%5501,07227,149,860
2021-04-0626180258802690025560-0.77%23343811,427,980
2021-04-0526420260802678026040-1.14%1873749,901,700
2021-04-0226640263802678026100-0.90%1642817,424,300
2021-04-0126900266202690026620-0.30%901323,539,520
2021-03-3126980267002700026280-0.45%2013669,794,560
2021-03-3027220268202754026800-1.25%2013329,014,740
2021-03-2927080271602750026580+1.12%28993325,331,860
2021-03-2626820268602700026420+2.13%1951,80348,338,680
2021-03-2525980263002702025980+0.77%36392624,638,460
2021-03-2425880261002696025840+0.31%5453,05481,328,440
2021-03-2325100260202620025000+3.67%5862,27258,501,360
2021-03-2225200251002566024980+0.08%1241894,741,560
2021-03-1925140250802588025000-0.87%2351,53539,159,980
2021-03-1825320253002560024300+0.32%4942,79270,476,640
2021-03-1725400252202550024920-1.10%28275719,109,120
2021-03-1625260255002588025260+2.00%4411,55939,868,220
2021-03-1525100250002554024700-0.40%3011,08727,532,120
2021-03-1225080251002536025080-0.08%1731,03226,004,480
2021-03-1124960251202524024180+0.56%3251,03125,753,720
2021-03-1024600249802512024600+1.54%3621,36033,973,320
2021-03-0924000246002468023660+4.24%4161,33932,442,560
2021-03-0523520236002400023200+0.68%3561,16827,712,320
2021-03-0423000234402380022700+2.00%4551,21228,283,360
2021-03-0323080229802330022900-0.95%33687220,080,040
2021-03-0223040232002340022640+0.52%22251912,001,700
2021-03-0123420230802344022520-0.86%26957213,207,720
2021-02-26232002328023340228400.00%27855812,900,800
2021-02-2523060232802378022700+0.78%32580618,653,060
2021-02-2423400231002390023000+0.43%26758813,695,460
2021-02-2223600230002364022940-2.38%19843510,082,900
2021-02-2023220235602382022840+1.99%22349811,704,760
2021-02-1922700231002310022700+1.76%1863568,180,780
2021-02-1823580227002358022000-1.30%5601,40832,047,520
2021-02-1723820230002396023000-3.36%38278518,441,900
2021-02-1623300238002396023300+1.02%30665015,487,160
2021-02-1523000235602398022840+2.43%5081,45033,900,080
2021-02-1222880230002310022500+0.52%39288220,117,680
2021-02-1122480228802288022480+1.69%29955712,639,980
2021-02-1022480225002262022240+1.35%1683147,045,220
2021-02-0922800222002298022020-1.60%33574416,637,680
2021-02-0822160225602280021960+2.36%31072516,268,940
2021-02-0522180220402220021920+0.27%1624179,183,220
2021-02-0421780219802294021660+0.92%6394,04590,957,240
2021-02-0321820217802188021680-0.18%1252796,078,500
2021-02-0221620218202190021600+0.18%1414008,726,320
2021-02-0121700217802198021300+0.28%27672715,797,640
2021-01-2921500217202220021260+1.02%3491,04322,497,680
2021-01-2822020215002228021240-2.71%5591,14124,689,660
2021-01-2722280221002254021980+0.55%6591,29628,877,020
2021-01-2621540219802200021200+3.39%8231,68436,804,560
2021-01-2521040212602142021040+0.66%1873727,937,820
2021-01-2220880211202198020880+0.38%8135,076109,565,540
2021-01-2121200210402120020800-0.66%2911,12623,651,520
2021-01-2021100211802136021040+0.76%1723337,038,040
2021-01-1921260210202172020760+0.19%10337,987170,426,940
2021-01-1821400209802140020920-1.87%39198720,832,420
2021-01-1521100213802156020920+1.14%20667,108152,210,840
2021-01-1420740211402160020680+2.22%9964,02685,647,600
2021-01-1320520206802076020520+0.58%2781,24925,823,160
2021-01-1220580205602068020520-0.10%1613447,080,800
2021-01-1120680205802072020520-0.19%33566713,744,740
2021-01-0820740206202084020500-0.29%2244729,755,220
2021-01-0620400206802094020400-0.58%25867914,053,100
2021-01-0521020208002108020600-1.14%30456311,726,280
2021-01-04210002104021240208400.00%1883066,439,580

Архив котировок акции VSMO по годам

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