ВСМПО-АВИСМА

VSMO

  26740 ₽  -0.89% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ВСМПО-АВИСМА
  5. История котировок
  6. 2023

История котировок VSMO

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-2933060330003370032520-0.12%9321,60652,993,840
2023-12-2833580330403364033020-1.26%8691,55051,503,000
2023-12-2734060334603418033060-0.42%11802,11571,049,660
2023-12-2634600336003460033140-2.04%15492,45382,833,720
2023-12-2535360343003580034000-0.17%16182,940102,483,800
2023-12-2234980343603596034260+0.06%35976,260219,740,160
2023-12-2136500343403748033500-4.24%666711,352401,589,460
2023-12-2032000358603688031500+12.41%1526027,899977,213,180
2023-12-1929340319003196029260+9.02%644013,286409,014,100
2023-12-1828980292602996028740+2.45%14182,97687,559,780
2023-12-15282402856028880278200.00%13322,66475,755,080
2023-12-1428560285602898028000+0.92%8391,49142,570,100
2023-12-1329000283002920027980-2.82%17643,15389,796,540
2023-12-1230040291203012028880-2.93%8531,80553,029,800
2023-12-1130820300003086029740-2.60%52879724,014,400
2023-12-0831840308003184030440+0.98%37957517,746,920
2023-12-0730340305003078029520+0.53%8811,53446,042,880
2023-12-0632000303403228030120-5.19%19663,832117,284,900
2023-12-0533380320003338031380-3.09%9421,84158,911,380
2023-12-0432780330203426031860+0.61%9121,52650,171,040
2023-12-0134340328203434032740-3.75%9691,65955,294,440
2023-11-3034560341003466033940+0.12%45772624,797,320
2023-11-2935720340603646034060-3.95%9671,53653,697,000
2023-11-2833640354603570033040+5.41%10741,61256,063,200
2023-11-2735580336403558033640-5.24%18922,60088,877,240
2023-11-2436540355003654035100-1.39%67799035,274,960
2023-11-2337100360003710036000-2.76%10951,50254,449,960
2023-11-2237740370203810036920-1.28%6901,04238,829,920
2023-11-2138880375003888037500-2.19%62274928,243,540
2023-11-2038740383403920038220-0.88%23135713,798,720
2023-11-1739460386803946038200-0.87%35952220,218,440
2023-11-1637920390204120037920+2.90%14982,759110,371,480
2023-11-1536740379203816036000+3.55%7421,25046,487,680
2023-11-1438900366203900035600-5.81%15502,65497,890,180
2023-11-1338600388803906038520+1.20%49178930,570,220
2023-11-1039760384203996038060-3.32%8291,22147,593,640
2023-11-0939880397403992039600-0.35%26336814,614,460
2023-11-0840000398804018039740-0.45%25538115,238,600
2023-11-0740160400604022040000-0.25%21032412,980,060
2023-11-0640160401604030039940+0.45%21931812,740,080
2023-11-0340460399804058039600-0.60%37752020,814,280
2023-11-0239100402204124039000+2.86%22343,559143,558,920
2023-11-0140200391004080039060-2.74%11731,88775,034,240
2023-10-3140600402004066039880-1.18%7741,25450,338,120
2023-10-3041300406804144040600-1.26%48969028,250,400
2023-10-2741660412004170041000-0.58%44966027,240,160
2023-10-2641920414404230041080-1.38%46567928,403,300
2023-10-2542000420204226042000+0.05%21731013,039,060
2023-10-2442100420004218041900+0.10%24938416,138,300
2023-10-2342300419604242041820-0.62%38958124,414,340
2023-10-2042460422204256042000-0.57%29643918,548,940
2023-10-1942160424604258041920+0.71%8121,43460,611,520
2023-10-18422804216042340419600.00%33648420,384,400
2023-10-1742480421604252041860-0.24%46365727,711,580
2023-10-1642140422604260041880+1.10%57696740,893,280
2023-10-1341640418004190041620+0.43%36553922,511,440
2023-10-1242000416204206041020-1.61%62786736,155,440
2023-10-1142680423004270042140-0.42%46464427,358,560
2023-10-1042500424804264042020-0.42%48089637,971,380
2023-10-0942760426604336042320+0.14%58384936,258,900
2023-10-06431004260043200425000.00%46668429,244,620
2023-10-0543040426004356042340-2.47%12401,92182,288,820
2023-10-0441160436804384040880+6.33%27714,483191,238,260
2023-10-0342500410804258040760-2.93%18252,739113,689,800
2023-10-0243460423204382042040-2.17%25414,046172,787,840
2023-09-2945500432604550043200-4.08%42006,530288,619,080
2023-09-2845220451004724044860-0.13%48138,089371,033,880
2023-09-2745260451604730044800+0.13%25274,054186,665,360
2023-09-2647020451004706045000-4.21%15732,661122,116,360
2023-09-2548680470804896047040-3.29%15232,605124,734,340
2023-09-2248600486804976048560-1.85%56998948,404,440
2023-09-2149880496005002049440-0.60%21536418,119,060
2023-09-2050000499005030048520-0.20%53181140,116,980
2023-09-1950900500005108049800-1.77%37354527,409,320
2023-09-1852020509005210050700-1.05%40166734,250,860
2023-09-1551260514405190050520+0.63%36150425,770,620
2023-09-1453480511205370049480-3.26%14472,342119,431,140
2023-09-1352540528405390052460+0.65%14902,740145,267,320
2023-09-1251860525005268051860+1.20%63099952,250,340
2023-09-1152400518805266051460-0.31%53273238,025,880
2023-09-0852940520405348051440-2.03%10171,60783,869,860
2023-09-0753260531205660052200-0.19%55979,912540,377,660
2023-09-0652800532205438052000+0.80%10981,81396,134,320
2023-09-0553000528005388052180-0.15%9881,50979,524,060
2023-09-0452440528805488052400+1.42%18102,948156,874,180
2023-09-0152320521405236051840+0.12%41162032,321,220
2023-08-3152380520805260051980+0.19%6241,05855,297,840
2023-08-3052180519805218051720+0.27%43361331,834,000
2023-08-2952640518405278051520-1.11%8511,47576,835,560
2023-08-2851580524205280051420+1.94%9691,64385,713,180
2023-08-2551320514205178051320-0.31%30947424,426,700
2023-08-2451720515805182051160-0.42%28046123,716,700
2023-08-2352440518005262051380-1.30%44466534,602,180
2023-08-2252620524805274052140+0.08%38160131,529,560
2023-08-2152200524405264051860+1.12%54182142,959,020
2023-08-1852000518605288051720+0.19%7621,08856,719,860
2023-08-1752560517605256051240-0.23%58993848,598,860
2023-08-1652100518805446051120-0.46%33585,191275,619,000
2023-08-1552000521205296050880+0.08%9461,60283,167,820
2023-08-1453400520805370051140-1.25%11901,78394,247,840
2023-08-1152660527405386052440+0.76%10311,59684,690,560
2023-08-1051420523405340051420+1.95%7631,17561,698,000
2023-08-0950820513405272050820+1.02%63690246,709,380
2023-08-0851300508205170050060-1.09%8051,20761,202,280
2023-08-0752280513805280051360+0.20%8001,25465,323,080
2023-08-0452820512805596051000-2.58%41277,040377,423,840
2023-08-0350760526405408050700+3.74%35716,133323,239,780
2023-08-0250240507405236050040+1.12%24734,039206,828,720
2023-08-0150500501805082050100-0.59%46180140,306,080
2023-07-3150860504805100050020-0.20%6991,19460,167,700
2023-07-2851620505805182050120-1.60%11142,057104,686,860
2023-07-2750820514005154049440+4.51%37196,539331,150,220
2023-07-2649280491804932049160-0.12%18225512,558,240
2023-07-2549040492404932049020+0.20%24236317,862,620
2023-07-2449000491404920049000-0.12%18928213,857,020
2023-07-2148940492004926048780+0.53%24433416,373,820
2023-07-2049760489404976047000-0.89%10031,53275,043,600
2023-07-1949260493804950049100+0.33%34048323,838,820
2023-07-1849080492204932049040+0.29%31039019,195,200
2023-07-1749080490804936049020-0.28%24930815,149,540
2023-07-1449220492204938049100+0.04%20028714,139,700
2023-07-1349360492004954049100-0.08%20731015,276,600
2023-07-1249220492404990049000+0.29%55482140,585,740
2023-07-1149120491004924049000-0.04%25233716,549,280
2023-07-1049060491204928048920+0.37%20328413,943,020
2023-07-0749020489404910048900-0.20%1001155,631,980
2023-07-0649280490404980048920-0.12%29540119,740,500
2023-07-0548800491004950048680+0.61%38962530,701,460
2023-07-0449000488004908048360-0.41%26738218,621,540
2023-07-0349020490004920048940-0.04%23738318,779,480
2023-06-3049420490205002049020-0.16%7141,01450,045,860
2023-06-2949200491005136049000-0.20%19423,222161,263,920
2023-06-2849460492004946049060-0.04%14421510,578,680
2023-06-2749300492204950049120+0.37%19627913,743,180
2023-06-2649300490404950048920-0.69%25740119,719,860
2023-06-2350080493805022049140-1.40%25934617,126,000
2023-06-2249840500805050049420+1.05%37651725,782,740
2023-06-2149480495605030049360+0.24%43560029,880,840
2023-06-2049120494405080049040+0.82%67891445,383,520
2023-06-1949840490404984048800-0.81%30539719,513,120
2023-06-1649660494404970049000-0.12%30741520,488,600
2023-06-1550020495005018049000-0.92%22032716,218,060
2023-06-1450160499605116049060+2.17%9071,27963,917,100
2023-06-1348620489004900048600+0.70%21428513,921,920
2023-06-0948400485604908048300+0.33%27535017,053,400
2023-06-0848340484004860048320-0.08%16721110,220,840
2023-06-0748660484404902048320-0.41%26036817,879,520
2023-06-0649100486404910048200-0.82%43568433,138,480
2023-06-0549700490404970049020-0.57%23631115,314,620
2023-06-0249140493204966049000+0.33%27335817,659,280
2023-06-0149980491605006049160-1.05%27333616,657,660
2023-05-3149860496804986049080+0.49%32443921,706,480
2023-05-3049380494404970048660+0.45%53174836,874,600
2023-05-2949760492204976049120+0.24%33748023,684,700
2023-05-2649000491004980049000+0.20%48368633,878,480
2023-05-2549900490004994049000-1.41%29937518,504,360
2023-05-2449960497005004049620-0.24%18621910,900,040
2023-05-2351000498205100049540-0.76%47160530,254,620
2023-05-2249420502005130049360+2.20%9981,39270,023,080
2023-05-1950120491205012048300-2.07%51264131,600,860
2023-05-1850240501605058050040-0.28%21927813,990,500
2023-05-1750620503005062050080-0.71%28635617,904,720
2023-05-1651100506605112050440+0.16%33448024,370,460
2023-05-1551200505805160050000-1.17%63684042,708,020
2023-05-1251900511805190051000-1.39%29639820,410,220
2023-05-1151720519005246051020+1.09%62386244,670,100
2023-05-1050620513405176050620+0.35%65288745,456,160
2023-05-0850740511605220050740+0.91%33743022,136,940
2023-05-0550000507005258049820+1.81%14681,90397,817,960
2023-05-0450080498005044048940+0.36%42564832,276,920
2023-05-0350000496205158048800-1.00%10571,49374,671,320
2023-05-0253200501205442048200-5.11%19712,777143,241,520
2023-04-2852740528205560052660+0.30%42286,417347,685,240
2023-04-2751780526605400051400+1.62%27583,905207,090,880
2023-04-2651900518205220051620-0.65%39556429,283,760
2023-04-2553180521605318052000-0.95%7521,17361,563,420
2023-04-2452200526605490052200+1.23%36935,758309,303,280
2023-04-2151920520205290050900+0.19%8701,35169,957,400
2023-04-2052860519205298051200-1.37%7551,18161,476,240
2023-04-1953500526405420052000-0.90%12761,954103,602,000
2023-04-1854300531205456052940-1.74%12341,937103,529,000
2023-04-1753360540605580053220+2.19%37595,698309,243,040
2023-04-1453860529005640052140-2.00%61949,197497,623,740
2023-04-1362340539806400053700-15.66%1432523,6311,355,715,220
2023-04-1247140640006558046360+36.69%3391861,3033,679,490,440
2023-04-1147060468204734046340-0.34%41272834,169,300
2023-04-10474004698047400468000.00%23732715,411,620
2023-04-0746700469804794046700+0.77%7951,25959,580,580
2023-04-0646420466204706046380+0.56%27945121,083,220
2023-04-0546640463604664046000+0.17%1512039,392,240
2023-04-04462204628046940461600.00%33751423,903,920
2023-04-0347080462804708046080-0.60%31050923,634,720
2023-03-3147500465604750046440-0.98%25038618,056,000
2023-03-3046580470204770046300+0.94%55984439,727,240
2023-03-2946560465804688046420+0.17%13924711,518,140
2023-03-2847180465004718046300-1.15%20631114,510,740
2023-03-2746840470404730046680+0.77%21735116,468,840
2023-03-2446440466804688046440+0.39%1091476,860,740
2023-03-2346020465004696046020-0.21%19328913,491,960
2023-03-2246820466004682045940-0.43%22429913,895,340
2023-03-2146260468004736046260+1.25%54681438,148,940
2023-03-2045960462204690045700+0.52%49074334,394,500
2023-03-1746180459804624045500-0.43%26245821,037,140
2023-03-1646800461804680045000-1.45%7041,07549,553,640
2023-03-1547180468604728046800-0.64%18126212,318,300
2023-03-1447420471604768047120-0.92%23040719,249,900
2023-03-1347440476004788047160+0.34%26042120,008,120
2023-03-1047560474404774047400-0.13%14221410,167,300
2023-03-0948180475004818047400-0.59%1001738,234,460
2023-03-0747900477804824047360-0.29%16922510,728,520
2023-03-0647880479204808047820+0.38%1141416,759,520
2023-03-0347540477404780047220+0.42%1251607,609,960
2023-03-0248040475404804047440-0.59%20827713,196,340
2023-03-0147960478204810047500-0.54%19427713,269,580
2023-02-2848620480804862047740-0.08%15522610,841,960
2023-02-2747780481204840047780+0.67%1371758,426,840
2023-02-2447980478004808047800-0.38%60753,592,180
2023-02-2248480479804848047980-0.70%66783,753,200
2023-02-2148080483204870048060+0.46%15120710,018,760
2023-02-2048520481004852047800-0.58%951336,388,720
2023-02-1748380483804860048280+0.17%62813,919,640
2023-02-1648860483004890048300-1.31%1111627,873,460
2023-02-1548700489404900048020+0.45%19228313,767,900
2023-02-1449120487204912048400-0.81%20524511,948,780
2023-02-1349340491204938049100-0.12%70834,087,840
2023-02-1049360491804940049140-0.32%831065,222,120
2023-02-0949400493404950049140+0.20%1301949,566,100
2023-02-0849300492404948049240-0.44%1031145,624,980
2023-02-0749740494604974049200-0.28%1181517,454,320
2023-02-0649240496004984049120+0.16%1361718,472,220
2023-02-0349960495204998048380-0.92%1432019,909,360
2023-02-0250300499805050049580-0.16%1091276,352,180
2023-02-0149940500605018049740+0.68%13720810,409,620
2023-01-3149680497205016049140+0.65%14321810,841,680
2023-01-3049600494004988049400+0.20%1271597,877,900
2023-01-2750220493005070048460-1.32%30255127,422,860
2023-01-2649940499605026049700+0.40%1231597,942,660
2023-01-2549340497605004049340-0.44%1141577,817,420
2023-01-2450080499805070049320-0.20%1461949,723,720
2023-01-2349940500805048049720+0.76%1491949,720,100
2023-01-2049720497005034049120-1.39%17823211,556,400
2023-01-1951460504005146050000-1.49%1451698,530,540
2023-01-1850700511605116050060+0.51%1041266,400,380
2023-01-1752040509005210050880-1.55%24441221,189,200
2023-01-1651060517005278051060+1.37%42958330,335,100
2023-01-1350420510005290050180+1.55%71798350,593,400
2023-01-1249020502205100049020+2.28%33144022,023,580
2023-01-1149080491004916049000+0.24%53834,072,720
2023-01-1049340489804934048900-0.37%881236,046,120
2023-01-0949000491604990048380+1.36%22029914,733,120
2023-01-0648880485004888048340-0.61%49582,817,520
2023-01-0548240488004880048240+1.16%861416,852,160
2023-01-04483804824048820482000.00%731195,775,900
2023-01-03482204824048360480800.00%63783,763,660

Архив котировок акции VSMO по годам

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