ВСМПО-АВИСМА

VSMO

  26740 ₽  -0.89% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ВСМПО-АВИСМА
  5. История котировок
  6. 2022

История котировок VSMO

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2022-12-3048160480404842048000-0.12%921125,395,300
2022-12-2948040481004850047620+0.67%1201889,052,540
2022-12-2847300477804870047300+0.76%27556327,058,040
2022-12-2748000474204832047360-1.25%17324611,761,660
2022-12-2648640480204890047780-0.91%16530314,662,400
2022-12-2348160484604846047820+0.54%16433616,172,360
2022-12-2248420482004844048000-0.45%13623011,094,100
2022-12-2148900484204894048400-0.41%801155,590,540
2022-12-2048720486204900048180+0.16%12128513,878,260
2022-12-1948240485404918047840+0.62%21942220,568,840
2022-12-1647200482404908047100+1.52%26851024,655,780
2022-12-1547580475204812046880-1.21%16029113,836,000
2022-12-1448400481004842048000-0.41%1171698,140,720
2022-12-1348540483004878048120-0.74%831095,275,720
2022-12-12485204866049280485000.00%1251718,336,020
2022-12-0948920486604934048500+0.16%10320910,207,420
2022-12-0848080485804948048020+0.12%23141020,030,200
2022-12-0748760485204948048500-1.66%17427213,269,180
2022-12-0646860493405010046560+5.38%10621,94994,898,560
2022-12-0548100468204810046820-1.27%31547022,154,300
2022-12-0247920474204898046040-1.82%9611,67279,391,760
2022-12-0148660483004866048200+0.12%941537,400,780
2022-11-3048340482404996047300-0.21%25542720,763,840
2022-11-2948940483404896048340-0.62%1201929,327,400
2022-11-2848980486404928048000-0.69%45890744,094,000
2022-11-2548400489804996048000+1.32%42474936,704,520
2022-11-2449300483404990047940-1.95%38098448,298,860
2022-11-2350000493005000049120-0.96%17777338,217,900
2022-11-2249100497805004048400+0.69%2871,11555,432,480
2022-11-2150060494405008049020-1.24%16938319,052,420
2022-11-1849960500605018049600+0.56%18336918,433,940
2022-11-1750540497805086049600-2.01%26446723,375,480
2022-11-1650000508005148048720+0.16%24946623,596,280
2022-11-1551780507205178049700-1.48%34958029,377,660
2022-11-1452620514805262051000+0.74%35955828,764,300
2022-11-1151680511005320050500+2.61%10831,80993,994,200
2022-11-1045760498005388043220+8.83%31365,338265,419,300
2022-11-0946100457604986045720-7.44%8751,26259,517,280
2022-11-0851320494405220049300-3.51%49268234,492,720
2022-11-0753500512405350051060-2.51%43767434,771,760
2022-11-0353620525605362050940-1.43%20327214,220,820
2022-11-0254620533205462053020-1.84%31042022,523,940
2022-11-0155260543205536054300-1.56%15924613,504,020
2022-10-3155200551805550055180-0.29%791206,636,740
2022-10-2855500553405554055100-0.32%871266,980,520
2022-10-2755700555205584055000-0.57%19337020,563,680
2022-10-2655620558405588055400+0.43%15336320,224,740
2022-10-2555720556005588055500-0.14%11024813,814,820
2022-10-2455680556805600055560+0.51%14743824,458,900
2022-10-2155460554005604055340+0.11%21049227,408,160
2022-10-2055680553405608055140+0.11%27978343,665,680
2022-10-1955820552805608054520-1.00%32681545,349,680
2022-10-1855920558405610055000-0.29%20353629,955,100
2022-10-1755800560005610055800+0.50%9224813,892,580
2022-10-1455640557205600055400-0.04%9520611,484,360
2022-10-1355700557405608055600-0.32%10020411,418,140
2022-10-1255900559205610055800-0.18%671146,391,380
2022-10-1156120560205612055800-0.14%30402,238,940
2022-10-1055700561005612054620+0.72%16351128,554,320
2022-10-0755740557005610055700-0.64%5919310,805,140
2022-10-0655800560605616055500+0.61%10127815,566,500
2022-10-0556060557205618055600-0.96%11321512,029,340
2022-10-0456500562605654055640+0.54%9224113,540,260
2022-10-0356020559605638055560-0.07%11718510,361,620
2022-09-3055440560005640054120+0.76%25067237,497,880
2022-09-2956060555805640055020-1.28%17638521,556,180
2022-09-2856260563005640055760+0.04%7219911,170,400
2022-09-2756600562805660055600+0.46%8720411,428,000
2022-09-2656860560205696054180+0.04%41982245,955,560
2022-09-2356360560005636053600+0.04%26661434,003,260
2022-09-2254960559805700054960-0.07%14021111,873,580
2022-09-2155500560205686050000+0.94%41866336,488,200
2022-09-2056860555005744055500-2.46%28354330,960,340
2022-09-1957000569005730056580-0.18%18336020,555,680
2022-09-16570205700057220567800.00%861327,525,520
2022-09-1557000570005728057000-0.14%62724,111,840
2022-09-1457060570805746056920+0.04%13944925,708,780
2022-09-13571005706057400569600.00%15944025,159,080
2022-09-1256980570605746056800+0.04%17335320,177,120
2022-09-0957480570405748056960-0.52%10518410,497,660
2022-09-0857400573405754057000+0.07%19648027,510,680
2022-09-0757400573005750057160+0.28%1071438,209,420
2022-09-0657500571405752056880+0.14%21339522,631,520
2022-09-0557020570605758056540+0.14%38370640,323,480
2022-09-0257220569805724056900-0.14%1201689,583,300
2022-09-0157580570605758056900-0.38%14829616,923,720
2022-08-3157160572805760057000-0.17%19248027,539,440
2022-08-3057200573805740057100+0.21%871699,679,700
2022-08-2957340572605740057100+0.28%66814,636,300
2022-08-2657020571005750057020+0.32%11533018,917,440
2022-08-2557160569205736056920-0.42%62905,138,300
2022-08-2457000571605752057000+0.04%8229016,639,980
2022-08-2356680571405762056500+0.25%21459534,134,520
2022-08-2256440570005766056060+0.53%22060034,296,360
2022-08-1956920567005706056560-0.53%83995,614,400
2022-08-1857220570005750056640-0.45%14121212,122,060
2022-08-1757300572605768057260-0.14%14025614,704,400
2022-08-1657640573405770057320-0.24%12730517,527,900
2022-08-1557400574805790057220+0.38%15430717,680,800
2022-08-1257240572605752057240-0.38%841005,732,320
2022-08-1157700574805782057280-0.17%13833119,021,680
2022-08-1057200575805794057200+0.66%14624414,063,900
2022-08-0957240572005776057140-0.69%20851929,762,820
2022-08-0857580576005854057140+0.88%24761735,623,200
2022-08-0557080571005788057080-0.52%19029817,116,140
2022-08-0457020574005782057020+0.21%11722612,990,600
2022-08-0357020572805782056960+0.49%16732818,839,280
2022-08-0257100570005786056640-0.21%19335220,144,420
2022-08-0157320571205760057000-0.35%14920411,671,920
2022-07-2957260573205758057000+0.56%16521512,333,220
2022-07-2857680570005780057000-0.59%15223313,336,480
2022-07-2757020573405810056720+0.56%29345025,879,520
2022-07-2657960570205828056320-1.79%34145626,185,020
2022-07-2558580580605898057500-0.89%28343325,169,200
2022-07-2258400585806080057700+1.98%9331,44384,960,480
2022-07-2157060574405766056660+0.28%18328316,189,760
2022-07-2057020572805800057020-0.10%891719,869,180
2022-07-1957180573405828056240+0.28%27253930,924,940
2022-07-1857860571805798056920-0.45%881126,439,440
2022-07-1557780574405818057180-0.49%17425014,451,700
2022-07-1455260577205886053160+3.63%7031,20066,915,200
2022-07-1356780557005690055200-1.76%25540122,385,880
2022-07-1257480567005748056060-0.63%16119410,963,200
2022-07-1157320570605780057020-0.21%1331689,622,400
2022-07-0857820571805830056800-1.11%18329917,198,300
2022-07-0757640578205788057120+1.72%13920011,503,020
2022-07-0656200568405972055120+1.07%40872741,870,740
2022-07-0557960562405796056060-2.87%36146726,509,680
2022-07-0457980579005846057580-0.07%18223613,690,420
2022-07-0157240579405896057200-0.10%24236020,910,460
2022-06-3058200580006000056140-1.46%7011,20870,712,100
2022-06-2959520588605952058340-0.20%15117510,271,120
2022-06-2859600589805992058960-1.04%1181488,805,260
2022-06-2759740596006000059400-0.20%19837022,129,100
2022-06-24599605972060000597200.00%881136,770,420
2022-06-2360000597206020059080-0.47%21046727,911,740
2022-06-2259600600006004056520+0.67%5511,37581,563,920
2022-06-2159980596006000059560+0.03%13333319,949,620
2022-06-2058080595806000057820+1.71%20459435,457,440
2022-06-1758700585806004057580-1.58%46377645,595,480
2022-06-1655100595205960055100+7.83%63594153,763,760
2022-06-1557100552005714054320-3.06%58985347,265,340
2022-06-1459300569405960056320-3.98%37146026,503,680
2022-06-1060420593006054058020-2.15%26439723,657,260
2022-06-0960480606006064060400+0.20%671086,539,400
2022-06-0860660604806112059960-0.30%31096458,570,260
2022-06-0760680606606120059860-0.26%3891,21273,726,160
2022-06-0660600608206100060200+0.36%24689854,692,500
2022-06-0361000606006100060040-0.66%16137722,939,480
2022-06-0259080610006100058720+3.95%4033,054183,823,300
2022-06-0158800586806076057900+0.07%3001,15568,627,260
2022-05-3158360586405898058360+0.07%18322713,347,880
2022-05-3058700586005892058260-0.17%15545526,646,140
2022-05-2757140587005998057000+2.62%5061,32677,734,540
2022-05-2657340572005800057060+0.11%25647427,225,920
2022-05-2557060571405750056720+0.14%28871140,664,480
2022-05-2457100570605782056540-0.59%28860034,393,920
2022-05-2357180574005778056520+0.38%31785548,915,140
2022-05-2057300571805784057120-0.21%22236120,753,900
2022-05-1957840573005784057100-0.24%13719411,142,980
2022-05-1857460574405792057000-0.21%29244825,739,700
2022-05-1756960575605840056960-0.52%28749128,326,060
2022-05-1657860578605832057760-0.17%1301498,650,100
2022-05-1358660579605888057600-0.92%1291599,252,600
2022-05-1257220585005900056180+2.38%53185449,243,460
2022-05-1156900571405762056900+0.42%17422913,120,160
2022-05-0657740569005774056600-1.01%15418410,516,720
2022-05-0556960574805800056220+0.74%30145125,741,480
2022-05-0458620570605862056060-1.21%26734820,037,540
2022-04-2958740577605950057500-1.63%38648628,474,060
2022-04-2859480587205980058020-0.20%40952331,018,880
2022-04-2757620588405984057020+2.12%5431,63795,911,000
2022-04-2657000576205840056720+1.27%5671,802104,078,540
2022-04-2557300569005816055460-0.11%55673041,651,000
2022-04-2253500569605940052020+7.11%24846,671380,520,240
2022-04-2152640531805398051000+2.31%6941,26266,433,080
2022-04-2047680519805346047340+8.25%12241,92998,753,980
2022-04-1949580480204990045060-3.11%9081,22257,864,660
2022-04-1851400495605268049460-3.58%33944222,479,560
2022-04-1553220514005330050060-3.46%46966934,376,240
2022-04-1454200532405520052000-2.17%37247725,702,240
2022-04-1356000544205600053580-2.40%57181844,921,000
2022-04-1254900557605600054880+1.90%56075942,285,560
2022-04-1154380547205600053920+0.59%60085447,268,060
2022-04-0851900544005600051520+4.41%11113,574194,979,580
2022-04-0750500521005230049040+2.16%8162,246116,067,360
2022-04-0653500510005358050020-4.17%9881,75689,439,280
2022-04-0547920532205750047000+10.19%15225,999312,873,000
2022-04-04486004830049760476000.00%21529114,053,260
2022-04-0150680483005096047140-3.40%41557327,998,740
2022-03-3149620500005110049620+0.97%39954027,084,080
2022-03-3053960495205396049300+0.53%30944722,557,080
2022-03-2947980492605580044420+5.03%8624,737244,091,920
2022-03-2843000469004700037040+6.59%9532,09587,282,520
2022-02-2538300440004894038300+14.88%5871,06147,673,220
2022-02-2449700383004970034160-23.15%9031,60164,181,560
2022-02-2251000498405100049000+1.18%6874,167210,163,280
2022-02-2150240492605100047300-1.08%9024,601231,244,220
2022-02-1849780498005032049320+0.08%3181,20159,973,840
2022-02-1749480497605000049080+0.28%19161430,609,980
2022-02-1649000496204998048660+1.93%24881239,939,340
2022-02-1547900486804890047900+0.75%19938318,558,680
2022-02-1447980483204832047280+0.67%17930114,425,540
2022-02-1148440480004862047500-1.40%16736217,374,340
2022-02-1048680486804876047620+0.04%1011527,346,300
2022-02-0948800486604888048260-0.65%17024712,012,020
2022-02-0847200489804900046680+3.12%5591,73183,789,500
2022-02-0747520475004756047300-0.04%17648523,024,660
2022-02-0447880475204788046040-0.29%14627613,090,500
2022-02-0347280476604766047180+0.38%1061858,774,520
2022-02-0247640474804778047400-0.34%1201708,083,920
2022-02-0147500476404790047380+0.29%17428913,744,780
2022-01-3147060475004758046700+0.59%35872634,324,480
2022-01-2847480472204770047120-0.17%16426112,339,720
2022-01-2747440473004744046600-0.04%27259227,941,300
2022-01-26475004732047540472400.00%14623711,230,920
2022-01-2547020473204776046820+0.25%25050924,006,960
2022-01-2448060472004850046520-2.03%40895244,920,280
2022-01-2148920481804924047660-1.99%20629414,250,140
2022-01-2049180491604976048120+0.45%3871,53575,690,240
2022-01-1948500489404950047720+0.87%4002,00798,032,040
2022-01-1847780485204902046080+3.68%10375,196248,983,280
2022-01-1746280468004790045740+1.17%6401,93790,750,440
2022-01-1446040462604626045620+0.57%25474734,388,480
2022-01-1346000460004660046000-0.52%881527,004,380
2022-01-1246000462404624045800+0.48%2131,00946,390,500
2022-01-1146240460204640045640-0.48%17553624,696,820
2022-01-10468404624046840460200.00%1212049,458,780
2022-01-0645060462404650045060+0.39%18434015,632,000
2022-01-0546520460604652045820-0.95%14638817,883,180
2022-01-0446580465004702046200-0.77%15826112,141,600
2022-01-03479204686047920468000.00%1282089,793,900

Архив котировок акции VSMO по годам

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