ВСЗ (Выборгский судостроительный завод)
VSYD
10100 ₽ 0%История котировок VSYD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 9850 | 10100 | 10100 | 9850 | 0.00% | 3 | 3 | 30,050 |
| 2026-04-16 | 10000 | 10100 | 10100 | 9850 | +2.54% | 9 | 14 | 139,600 |
| 2026-04-15 | 9950 | 9850 | 10100 | 9700 | -0.51% | 23 | 81 | 812,150 |
| 2026-04-14 | 10200 | 9900 | 10250 | 9900 | -1.98% | 18 | 47 | 476,450 |
| 2026-04-13 | 10500 | 10100 | 10500 | 10100 | -2.42% | 15 | 54 | 554,250 |
| 2026-04-10 | 10500 | 10350 | 10500 | 10350 | 0.00% | 2 | 2 | 20,850 |
| 2026-04-09 | 10500 | 10350 | 10500 | 10250 | +0.49% | 10 | 39 | 407,850 |
| 2026-04-08 | 10300 | 10300 | 10300 | 10300 | -0.48% | 2 | 2 | 20,600 |
| 2026-04-07 | 10350 | 10350 | 10350 | 10350 | +0.98% | 5 | 35 | 362,250 |
| 2026-04-06 | 10350 | 10250 | 10350 | 10100 | -0.97% | 7 | 86 | 878,350 |
| 2026-04-03 | 10350 | 10350 | 10350 | 10350 | +1.47% | 1 | 1 | 10,350 |
| 2026-04-02 | 10300 | 10200 | 10400 | 10100 | +0.49% | 12 | 35 | 358,600 |
| 2026-04-01 | 10650 | 10150 | 10650 | 10150 | 0.00% | 30 | 81 | 835,300 |
| 2026-03-31 | 10250 | 10150 | 10850 | 10150 | +1.50% | 50 | 164 | 1,710,600 |
| 2026-03-30 | 10250 | 10000 | 10350 | 10000 | -0.99% | 14 | 15 | 152,500 |
| 2026-03-27 | 10900 | 10100 | 11000 | 10000 | -5.16% | 59 | 104 | 1,064,150 |
| 2026-03-26 | 10700 | 10650 | 10700 | 10650 | -1.39% | 2 | 2 | 21,350 |
| 2026-03-25 | 10800 | 10800 | 10800 | 10650 | 0.00% | 11 | 32 | 342,200 |
| 2026-03-24 | 10800 | 10800 | 10800 | 10800 | -0.46% | 1 | 1 | 10,800 |
| 2026-03-23 | 11000 | 10850 | 11100 | 10850 | -0.91% | 12 | 19 | 208,700 |
| 2026-03-20 | 11050 | 10950 | 11300 | 10950 | 0.00% | 9 | 19 | 210,300 |
| 2026-03-18 | 10950 | 10950 | 10950 | 10950 | 0.00% | 1 | 1 | 10,950 |
| 2026-03-17 | 11050 | 10950 | 11100 | 10950 | +0.46% | 3 | 3 | 33,100 |
| 2026-03-16 | 10850 | 10900 | 11200 | 10800 | +0.93% | 24 | 38 | 414,450 |
| 2026-03-13 | 10700 | 10800 | 10850 | 10550 | +0.93% | 10 | 70 | 747,750 |
| 2026-03-12 | 10650 | 10700 | 11200 | 10450 | 0.00% | 25 | 34 | 365,400 |
| 2026-03-11 | 10600 | 10700 | 10750 | 10500 | 0.00% | 8 | 9 | 95,950 |
| 2026-03-09 | 10600 | 10700 | 11350 | 10350 | +0.94% | 61 | 96 | 1,033,950 |
| 2026-03-06 | 10400 | 10600 | 10900 | 10400 | +1.92% | 15 | 22 | 232,550 |
| 2026-03-05 | 10300 | 10400 | 10400 | 10300 | +0.48% | 12 | 19 | 196,350 |
| 2026-03-04 | 10700 | 10350 | 10700 | 10350 | -3.27% | 13 | 14 | 147,600 |
| 2026-03-03 | 10900 | 10700 | 11100 | 10600 | -4.04% | 5 | 5 | 54,000 |
| 2026-03-02 | 11300 | 11150 | 11300 | 11150 | -1.33% | 11 | 15 | 167,950 |
| 2026-02-27 | 11150 | 11300 | 11600 | 11000 | +2.73% | 37 | 85 | 963,900 |
| 2026-02-26 | 10600 | 11000 | 11400 | 10600 | +0.92% | 49 | 106 | 1,157,900 |
| 2026-02-25 | 10600 | 10900 | 10900 | 10350 | +2.83% | 32 | 131 | 1,403,100 |
| 2026-02-24 | 10450 | 10600 | 10600 | 10300 | +1.92% | 9 | 10 | 104,450 |
| 2026-02-18 | 10350 | 10400 | 10400 | 10350 | +3.48% | 7 | 9 | 93,500 |
| 2026-02-17 | 10550 | 10050 | 10650 | 10050 | -4.29% | 16 | 43 | 450,500 |
| 2026-02-16 | 10650 | 10500 | 10650 | 10400 | -0.47% | 10 | 11 | 115,650 |
| 2026-02-13 | 10550 | 10550 | 10750 | 10450 | +1.93% | 22 | 53 | 559,750 |
| 2026-02-12 | 10250 | 10350 | 10700 | 10250 | +0.49% | 14 | 15 | 156,400 |
| 2026-02-11 | 10250 | 10300 | 10300 | 10250 | -0.96% | 3 | 3 | 30,800 |
| 2026-02-10 | 10300 | 10400 | 10400 | 10250 | 0.00% | 5 | 9 | 92,650 |
| 2026-02-09 | 10350 | 10400 | 10950 | 10300 | 0.00% | 32 | 41 | 433,550 |
| 2026-02-06 | 10550 | 10400 | 10550 | 10400 | +0.48% | 3 | 4 | 41,750 |
| 2026-02-05 | 10350 | 10350 | 10500 | 10350 | 0.00% | 4 | 5 | 51,950 |
| 2026-02-04 | 10450 | 10350 | 10600 | 10350 | -0.96% | 5 | 14 | 146,300 |
| 2026-02-03 | 10500 | 10450 | 10700 | 10450 | +1.46% | 10 | 10 | 105,400 |
| 2026-02-02 | 10100 | 10300 | 10400 | 10100 | +0.49% | 6 | 7 | 71,750 |
| 2026-01-30 | 10350 | 10250 | 10350 | 10050 | -0.97% | 3 | 13 | 133,850 |
| 2026-01-29 | 10550 | 10350 | 10600 | 10250 | -1.90% | 30 | 92 | 956,950 |
| 2026-01-28 | 10300 | 10550 | 10900 | 10300 | +3.43% | 67 | 129 | 1,378,950 |
| 2026-01-27 | 9400 | 10200 | 11000 | 9400 | +8.51% | 179 | 496 | 5,005,100 |
| 2026-01-26 | 9400 | 9400 | 9400 | 9250 | 0.00% | 21 | 37 | 345,750 |
| 2026-01-23 | 9400 | 9400 | 9400 | 9300 | +1.08% | 12 | 13 | 121,550 |
| 2026-01-22 | 9500 | 9300 | 9500 | 9300 | -1.06% | 15 | 26 | 244,350 |
| 2026-01-21 | 9400 | 9400 | 9400 | 9400 | 0.00% | 1 | 13 | 122,200 |
| 2026-01-20 | 9450 | 9400 | 9600 | 9400 | -0.53% | 7 | 9 | 85,150 |
| 2026-01-19 | 9600 | 9450 | 9600 | 9300 | -1.56% | 16 | 45 | 424,950 |
| 2026-01-16 | 9300 | 9600 | 9650 | 9300 | +2.67% | 26 | 103 | 979,000 |
| 2026-01-15 | 9500 | 9350 | 9500 | 9250 | -3.11% | 26 | 44 | 413,250 |
| 2026-01-14 | 9450 | 9650 | 9700 | 9450 | +1.05% | 29 | 72 | 684,350 |
| 2026-01-13 | 9500 | 9550 | 9600 | 9500 | +0.53% | 6 | 6 | 57,400 |
| 2026-01-12 | 9600 | 9500 | 9700 | 9500 | -0.52% | 11 | 22 | 211,850 |
| 2026-01-09 | 9500 | 9550 | 9650 | 9350 | +0.53% | 18 | 20 | 189,900 |
| 2026-01-08 | 9100 | 9500 | 9500 | 9050 | +1.60% | 5 | 6 | 55,650 |
| 2026-01-06 | 9350 | 9350 | 9350 | 9350 | +0.54% | 1 | 1 | 9,350 |
| 2026-01-05 | 9450 | 9300 | 9450 | 9300 | 0.00% | 6 | 8 | 75,000 |