ВСМПО-АВИСМА

VSMO

  26740 ₽  -0.89% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ВСМПО-АВИСМА
  5. История котировок
  6. 2025

История котировок VSMO

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2025-12-3031380313603160031280-0.38%39869621,881,380
2025-12-2931960314803234031160-1.56%12232,38575,817,800
2025-12-2631460319803214031220+1.78%7381,62451,749,440
2025-12-2532340314203234031080-2.54%7481,48747,149,060
2025-12-2432260322403236032020-0.31%35666621,443,820
2025-12-2332180323403254032100+0.06%6191,22039,430,440
2025-12-2232200323203288031800+0.19%15703,291106,697,880
2025-12-1932260322603254031920-0.06%5941,29541,763,340
2025-12-1832340322803246032120-0.06%32472723,479,400
2025-12-1732300323003290031800+0.06%16983,486112,984,780
2025-12-1631980322803234031980+0.75%35768121,950,420
2025-12-1531540320403214031440+2.17%6711,34342,775,220
2025-12-1232200313603240031340-2.55%6821,43145,600,420
2025-12-1131800321803252031700+1.51%10602,35375,700,580
2025-12-1031740317003186031600-0.13%19732610,341,080
2025-12-0931560317403196031240+0.70%44282926,206,720
2025-12-0831760315203200031380-0.19%5681,26740,145,960
2025-12-0531040315803182031040+1.41%5621,03832,810,420
2025-12-0431100311403138031020+0.52%35972322,566,200
2025-12-0331040309803104030240-1.34%5731,02731,554,400
2025-12-0231560314003174031240-0.76%46792729,126,540
2025-12-0131380316403180031320+0.76%6461,24539,314,720
2025-11-2830400314003170030400+2.08%7341,58549,378,720
2025-11-2731740307603190030100-3.09%12032,13866,126,060
2025-11-2631920317403192031540-0.56%49494429,914,760
2025-11-2531060319203210030920+2.84%16373,327105,071,580
2025-11-2430660310403166030640+2.51%16873,656114,350,140
2025-11-2130500302803092030140-0.72%10072,05862,625,580
2025-11-2029780305003060029560+2.69%12012,49174,842,500
2025-11-1929680297003050029300+0.61%14883,09692,668,000
2025-11-1828260295202976028260+4.31%15053,29496,177,120
2025-11-1728520283002864028240-1.05%37662917,861,500
2025-11-1428820286002882028280-0.14%36784724,093,580
2025-11-1328600286402876028440+0.35%32279322,658,440
2025-11-1228720285402874028440-0.42%33272720,749,440
2025-11-1128760286602888028540-0.14%27047713,671,220
2025-11-1028740287002906028600-0.14%5151,03629,887,520
2025-11-0728440287402910028440+0.49%47685824,767,040
2025-11-0628700286002882028360-0.07%22437310,636,400
2025-11-0528560286202898028460-0.63%25337210,657,760
2025-11-0328420288002890028420+1.55%2313319,518,440
2025-11-0128200283602866028200+0.28%22139311,176,960
2025-10-3128760282802918028120-2.21%38762617,888,680
2025-10-3028740289202900028340+1.19%37457316,503,500
2025-10-2928460285802868028460+0.07%2243469,880,240
2025-10-2827720285602856027500+3.03%51287524,726,100
2025-10-2728880277202888027700-2.67%60695226,630,440
2025-10-2428600284802920028100-0.07%57087624,943,640
2025-10-2328660285002868028080-1.04%8881,52343,178,480
2025-10-2229600288003002028380-2.31%9371,52944,768,440
2025-10-2130960294803096028800-4.47%19943,20795,256,340
2025-10-2030940308603168030640+0.39%16402,92290,806,600
2025-10-1730600307403182030240+0.52%19783,584110,676,460
2025-10-1628000305803060027600+9.76%23555,044147,114,140
2025-10-1528280278602832027480-0.85%53590725,309,900
2025-10-1428560281002862027820-0.99%59581322,873,120
2025-10-1328600283802924028300-1.39%62693226,775,540
2025-10-1029360287802936028580-0.96%65896227,821,960
2025-10-0928780290602946028080+1.04%11031,66448,097,660
2025-10-0829960287603030028020-4.01%14582,26666,112,200
2025-10-0729480299603012029100+1.35%9281,47843,959,700
2025-10-0627760295602966027300+6.48%21733,612103,835,360
2025-10-0328160277602912027280-1.42%17933,35493,902,000
2025-10-0229380281602948028000-4.15%8831,40240,059,740
2025-10-0130420293803042029000-2.72%7491,37740,899,480
2025-09-3030180302003048029860+0.20%5811,07232,336,300
2025-09-2931020301403102030020-2.27%6961,10233,596,800
2025-09-2630560308403090030480+0.78%36854216,640,240
2025-09-2531100306003110030540-1.61%35353416,482,000
2025-09-2430900311003142030320+0.71%9261,48846,056,760
2025-09-2331540308803228030620-2.28%10571,75655,334,160
2025-09-2231680316003202030820-0.82%12982,17368,199,260
2025-09-1933460318603346031780-4.44%12781,95963,667,180
2025-09-1834080333403412033320-1.65%56285028,606,640
2025-09-1733740339003410033600+0.77%47973424,857,580
2025-09-1633240336403388033040+1.57%57191830,669,380
2025-09-1533720331203418032920-1.72%9041,47949,349,480
2025-09-1234540337003456033500-2.21%10281,80561,352,240
2025-09-1134460344603500034200-0.23%7601,52652,734,480
2025-09-1034660345403482034060+0.12%6801,17840,586,380
2025-09-0935080345003520034020-1.26%14432,63190,959,060
2025-09-0834760349403560034260+0.75%19433,997139,842,440
2025-09-0534620346803480034580+0.23%43165322,672,820
2025-09-0434360346003496034360+0.17%7461,09938,123,260
2025-09-0334680345403488034020-0.35%8921,43849,378,220
2025-09-0234820346603498034020-0.80%12752,35681,592,140
2025-09-0135120349403538034600-0.51%15862,917102,196,760
2025-08-2934380351203542034320+2.33%25294,570159,858,660
2025-08-2835700343203574033920-3.60%31776,003209,052,400
2025-08-2735180356003606034200+1.19%600111,969421,682,780
2025-08-2632540351803572032460+8.25%1127324,841866,679,820
2025-08-2533500325003356031440-3.04%52289,746313,776,420
2025-08-2232480335203368032240+3.52%22064,097135,786,120
2025-08-2134180323803418032000-5.27%30735,763190,448,620
2025-08-2034380341803500033640-1.16%15222,57588,293,100
2025-08-1935200345803574034280-1.82%23363,999140,177,400
2025-08-1835000352203546033300-2.00%41758,151282,226,100
2025-08-1536760359403678035300-0.77%36506,740243,760,920
2025-08-1435020362203634034440+3.43%46169,400332,718,120
2025-08-1333780350203540033780+3.86%40567,750269,132,220
2025-08-1234220337203438033420-1.35%21144,091138,043,940
2025-08-1133000341803546032280+9.13%919519,198653,267,040
2025-08-0830140313203170029240+4.12%40909,966302,946,620
2025-08-0728680300803170028440+5.32%688613,605411,908,760
2025-08-0627960285602898027440+2.66%17843,40596,147,060
2025-08-0527400278202858027400+2.05%10242,15660,235,900
2025-08-0427220272602736027000+0.66%47093125,345,040
2025-08-0127420270802748026980-0.88%31545812,453,580
2025-07-3127680273202778027140-1.23%41563917,521,080
2025-07-3028100276602810027500-1.21%38758916,313,620
2025-07-2927460280002836027220+2.49%10301,98155,477,140
2025-07-2828200273202860027020-3.12%12292,10658,691,980
2025-07-2527860282002830027800+1.22%54887824,650,500
2025-07-2428280278602834027720-1.69%6751,06629,817,260
2025-07-2328540283402878028200-0.70%47579022,515,800
2025-07-2228820285402940028000-0.28%10792,09459,866,100
2025-07-2127140286202894026940+5.45%21274,018113,984,160
2025-07-1827360271402778026800-0.80%8021,82949,677,400
2025-07-1727880273602790027200-1.94%41989624,689,560
2025-07-1626820279002792026500+4.49%15693,49996,152,300
2025-07-1526580267002696026500+0.83%41271819,159,560
2025-07-1425280264802684024260+4.83%15032,83972,424,140
2025-07-1126480252602650024720-4.17%11612,35159,839,600
2025-07-1026300263602680026240+0.53%30554314,383,680
2025-07-0926560262202714025920-0.98%6811,16430,765,040
2025-07-0827340264802758025960-3.00%10521,93751,780,380
2025-07-0727780273002798027180-1.73%6301,05628,991,920
2025-07-0428520277802852027600-3.14%7571,35938,186,660
2025-07-0328680286802878028160+0.21%6581,33137,924,700
2025-07-0228940286202960028500-1.04%7271,32238,462,140
2025-07-0128760289202928028640+0.42%6311,21135,101,540
2025-06-3028760288002912028600-0.07%47581023,374,100
2025-06-2728560288202886027700+0.98%12132,36866,964,660
2025-06-2628620285402878028360-0.42%27648713,898,400
2025-06-2528080286602870027920+2.21%42466418,824,300
2025-06-2428200280402828027560-0.14%52183423,248,720
2025-06-2328860280802890027960-1.96%7141,16732,941,680
2025-06-2029220286402930028620-1.85%6151,05230,453,280
2025-06-1929460291802956029060-0.61%26345413,297,480
2025-06-1829500293602962029260-0.34%33452715,502,080
2025-06-1729280294602960029220+0.20%37762018,238,020
2025-06-1629000294002992029000+0.75%5831,04230,873,480
2025-06-1329180291802946029060+0.21%1993099,034,580
2025-06-1129180291202932029000-0.21%29946313,516,860
2025-06-1029860291803012028880-1.82%11411,64348,143,720
2025-06-0930680297203070029320-2.69%13181,79353,374,480
2025-06-0631000305403142030520-1.42%6311,00231,030,260
2025-06-0530740309803124030700+0.85%41268821,307,300
2025-06-0431020307203168030520-1.48%10431,82957,094,900
2025-06-0330860311803122030680+1.23%51496429,874,720
2025-06-0230520308003114030240-0.19%37881725,132,460
2025-05-3030740308603128030660+0.39%55492928,735,660
2025-05-2931400307403142030640-1.66%47475923,582,400
2025-05-2830780312603150030720+1.49%5831,05132,813,440
2025-05-2730560308003090029880+0.20%57291027,782,600
2025-05-2631740307403182030260-3.27%7101,11634,403,040
2025-05-2332000317803236031680-0.87%47183426,650,320
2025-05-2232380320603260031380-0.31%8301,42345,464,560
2025-05-2132720321603300032040-1.47%43572123,429,380
2025-05-2032660326403336032420-0.12%10341,91663,115,620
2025-05-1932440326803388032240+2.06%12502,15270,952,400
2025-05-1632380320203250031520-0.81%56586827,853,440
2025-05-1532220322803258031720+0.31%60391729,525,160
2025-05-1433320321803336032180-3.07%60289329,339,060
2025-05-1334240332003430032900-2.87%7601,39546,674,120
2025-05-1233520341803424033500+3.33%6801,18640,349,160
2025-05-0832200330803318032160+3.12%5431,00732,887,480
2025-05-0731780320803224031300+1.07%47598131,227,320
2025-05-0630680317403216030340+3.46%8321,58449,823,260
2025-05-0531880306803188030140-2.42%6931,32140,679,660
2025-05-0233040314403344031440-5.53%8011,39944,796,660
2025-04-3033940332803404033040-1.65%11152,57486,222,000
2025-04-2935700338403570033340-5.21%13423,223111,474,800
2025-04-2835220357003592034800+1.36%12282,43486,043,860
2025-04-2532900352203618032740+6.99%39418,270288,675,580
2025-04-2432500329203338032300+1.67%8491,76257,961,020
2025-04-2332920323803308032020-1.58%6231,20539,068,860
2025-04-2232000329003352031820+3.13%14092,98197,491,520
2025-04-2131940319003206031420+0.95%43689128,352,180
2025-04-1831800316003192031600-0.94%31551316,259,060
2025-04-1731800319003208031580+0.31%6021,24139,514,040
2025-04-1631080318003236031080+1.27%14512,93593,479,280
2025-04-1531280314003170031060+0.90%40273423,015,360
2025-04-1432100311203256030760-1.52%7811,61850,992,240
2025-04-1131960316003218031020+0.64%8891,80957,409,680
2025-04-1032160314003222031220-0.51%10692,12067,149,140
2025-04-0930160315603166028460+4.85%23594,512137,029,800
2025-04-0830080301003146029840+1.48%19313,627111,620,620
2025-04-0731260296603164027900-5.06%34206,857201,105,380
2025-04-0434600312403460030360-8.49%27705,085163,433,860
2025-04-0334520341403550033520-0.76%18233,145108,576,560
2025-04-0234280344003476034060+0.53%8451,46150,248,860
2025-04-0135440342203660034080-3.71%15202,76798,345,860
2025-03-3134900355403646033440+0.97%19243,345118,474,740
2025-03-2836740352003698035180-4.19%14532,48289,608,880
2025-03-2737400367403800036740-1.97%12662,63998,679,520
2025-03-2638560374803910036640-2.29%18653,480131,844,960
2025-03-2539120383603930037000-0.52%13422,35090,016,500
2025-03-2439080385603944038340-2.13%9511,79869,765,000
2025-03-2139760394004036039040-0.76%14962,612103,314,160
2025-03-2040360397004050039340-1.59%12322,18387,007,500
2025-03-1939280403404100038700+3.01%46539,162366,414,320
2025-03-1838980391604074038000+1.14%719114,332571,156,440
2025-03-1738940387203988038000+1.57%24855,291206,656,300
2025-03-1437960381203868037460+0.85%12212,796106,780,420
2025-03-1337200378003846036060+1.61%21524,068152,197,740
2025-03-1238680372003870037020-3.83%14682,720102,450,560
2025-03-1138920386803934038440-0.77%7691,30550,721,100
2025-03-1039220389803946038840-0.36%5351,00539,402,360
2025-03-0739760391204014038500-1.06%13632,607102,832,140
2025-03-0639980395404010039180-0.40%9551,82472,118,780
2025-03-0540200397004066039080-1.39%17143,385135,526,500
2025-03-0438640402604118038120+6.56%39618,556341,467,980
2025-03-0337980377803930036080-0.89%33767,486280,385,400
2025-02-2838780381203928036400-0.57%40818,540321,990,840
2025-02-2739220383404068038320-2.69%26776,443254,931,100
2025-02-2641380394004258038700-4.18%594613,468547,809,020
2025-02-2542640411204314041060-1.86%534512,260513,061,580
2025-02-2440980419004286039500+3.25%656315,533637,987,860
2025-02-2142100405804340039500-3.43%972320,045819,222,520
2025-02-2036860420204320036700+17.37%2683757,7902,363,603,160
2025-02-1932840358003580032840+10.02%45829,962344,041,120
2025-02-1833700325403386032160-3.33%20674,322142,982,440
2025-02-1731020336603396030980+11.60%592012,893424,103,460
2025-02-1430600301603116029480-0.46%15813,17896,774,740
2025-02-1330680303003130029700-0.92%11492,31370,110,860
2025-02-1229020305803100028980+5.67%20234,336129,847,240
2025-02-1128660289402900028320+1.12%8711,34238,622,840
2025-02-1029020286202942028080-0.76%12632,53972,871,520
2025-02-0729040288402924028140-0.69%5781,24135,685,540
2025-02-0628720290402950028540+1.40%9051,63647,613,340
2025-02-0528280286402870028000+0.70%6021,27836,209,240
2025-02-0428520284402866028340+0.28%9181,62746,396,440
2025-02-0327540283602886027120+2.53%17453,782106,934,720
2025-01-3128140276602822027560-1.64%6811,52042,386,480
2025-01-3028360281202852027920-0.64%5041,06029,880,180
2025-01-2928200283002892027860+0.93%12202,67676,010,200
2025-01-2828220280402822026920-0.43%14642,84778,553,060
2025-01-2729240281602924027920-3.30%9131,68748,150,580
2025-01-24291202912029580289000.00%8101,56445,739,260
2025-01-2329480291202948028660-1.02%8841,87654,442,540
2025-01-2229980294202998029240-1.14%13812,97187,887,380
2025-01-2128660297603030028660+3.69%42789,747289,312,980
2025-01-2029760287002992028160-0.90%21194,672135,133,640
2025-01-1729000289603116028620+0.42%1078124,206724,692,460
2025-01-1625740288402994025600+13.28%1163126,084742,715,000
2025-01-1524040254602580023840+5.91%36108,123204,014,640
2025-01-1423920240402420023760+0.75%42779919,169,060
2025-01-1323960238602434023600+0.17%7881,70740,825,820
2025-01-1023400238202404023280+1.10%8822,08949,527,420
2025-01-0924440235602480023500-3.52%9652,17651,854,140
2025-01-0823720244202456023720+3.21%7221,45135,115,060
2025-01-0623780236602378023280-0.76%43694622,265,740
2025-01-03240002384024440235000.00%6431,42533,975,180

Архив котировок акции VSMO по годам

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