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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 2770 | 2730 | 2770 | 2730 | -1.09% | 4 | 4 | 10,990 |
| 2015-12-23 | 2760 | 2760 | 2760 | 2760 | -1.08% | 1 | 1 | 2,760 |
| 2015-12-21 | 2790 | 2790 | 2790 | 2790 | -0.71% | 1 | 1 | 2,790 |
| 2015-12-18 | 2880 | 2810 | 2880 | 2810 | -0.71% | 3 | 3 | 8,520 |
| 2015-12-15 | 2770 | 2830 | 2930 | 2770 | +4.43% | 10 | 21 | 60,160 |
| 2015-12-11 | 2790 | 2710 | 2840 | 2710 | 0.00% | 4 | 8 | 22,370 |
| 2015-12-10 | 2890 | 2710 | 2890 | 2610 | -2.52% | 8 | 12 | 33,830 |
| 2015-12-09 | 2890 | 2780 | 2890 | 2780 | -1.77% | 2 | 3 | 8,560 |
| 2015-12-08 | 2940 | 2830 | 2990 | 2700 | -5.35% | 14 | 18 | 51,190 |
| 2015-12-07 | 2940 | 2990 | 2990 | 2940 | +2.40% | 6 | 8 | 23,800 |
| 2015-12-04 | 2920 | 2920 | 2920 | 2920 | -0.68% | 1 | 1 | 2,920 |
| 2015-12-03 | 2940 | 2940 | 2940 | 2940 | 0.00% | 2 | 2 | 5,880 |
| 2015-12-01 | 3090 | 2940 | 3090 | 2940 | +0.34% | 7 | 7 | 21,070 |
| 2015-11-30 | 2940 | 2930 | 2940 | 2930 | +2.81% | 2 | 2 | 5,870 |
| 2015-11-27 | 3000 | 2850 | 3080 | 2850 | -8.06% | 16 | 16 | 46,950 |
| 2015-11-26 | 3040 | 3100 | 3140 | 2810 | +0.32% | 9 | 15 | 44,520 |
| 2015-11-25 | 2910 | 3090 | 3200 | 2600 | +3.34% | 16 | 20 | 57,750 |
| 2015-11-24 | 2990 | 2990 | 2990 | 2990 | +1.36% | 1 | 1 | 2,990 |
| 2015-11-20 | 3030 | 2950 | 3030 | 2950 | +1.37% | 2 | 2 | 5,980 |
| 2015-11-19 | 2600 | 2910 | 3640 | 2600 | +8.58% | 17 | 63 | 169,960 |
| 2015-11-17 | 2680 | 2680 | 2680 | 2680 | +4.28% | 1 | 1 | 2,680 |
| 2015-11-16 | 2550 | 2570 | 2640 | 2550 | +2.80% | 6 | 6 | 15,470 |
| 2015-11-13 | 2630 | 2500 | 2980 | 2500 | -8.42% | 4 | 4 | 10,740 |
| 2015-11-12 | 2730 | 2730 | 2730 | 2730 | -2.50% | 1 | 1 | 2,730 |
| 2015-11-10 | 2700 | 2800 | 2870 | 2700 | 0.00% | 4 | 4 | 11,130 |
| 2015-11-05 | 2800 | 2800 | 2800 | 2800 | -1.75% | 1 | 1 | 2,800 |
| 2015-11-03 | 2930 | 2850 | 2930 | 2850 | -4.68% | 2 | 2 | 5,780 |
| 2015-11-02 | 3000 | 2990 | 3000 | 2930 | -2.92% | 3 | 3 | 8,920 |
| 2015-10-30 | 3000 | 3080 | 3080 | 2960 | 0.00% | 4 | 4 | 12,030 |
| 2015-10-29 | 3080 | 3080 | 3080 | 3080 | +2.67% | 1 | 1 | 3,080 |
| 2015-10-28 | 3000 | 3000 | 3000 | 3000 | -2.60% | 1 | 1 | 3,000 |
| 2015-10-27 | 3050 | 3080 | 3080 | 3050 | +0.33% | 2 | 2 | 6,130 |
| 2015-10-26 | 2600 | 3070 | 3820 | 2600 | +12.04% | 13 | 19 | 60,310 |
| 2015-10-22 | 2950 | 2740 | 2970 | 1870 | -8.36% | 13 | 17 | 42,170 |
| 2015-10-21 | 2950 | 2990 | 2990 | 2900 | 0.00% | 4 | 4 | 11,780 |
| 2015-10-20 | 2950 | 2990 | 2990 | 2930 | 0.00% | 4 | 4 | 11,820 |
| 2015-10-19 | 2890 | 2990 | 3090 | 2890 | +4.91% | 8 | 8 | 23,750 |
| 2015-10-15 | 2990 | 2850 | 2990 | 2850 | -7.77% | 3 | 3 | 8,740 |
| 2015-10-14 | 2700 | 3090 | 3090 | 2700 | +3.34% | 5 | 5 | 14,540 |
| 2015-10-02 | 2990 | 2990 | 2990 | 2990 | +4.18% | 1 | 1 | 2,990 |
| 2015-10-01 | 2870 | 2870 | 2870 | 2870 | +2.87% | 1 | 1 | 2,870 |
| 2015-09-30 | 2790 | 2790 | 2790 | 2790 | -7.00% | 1 | 1 | 2,790 |
| 2015-09-21 | 3080 | 3000 | 3080 | 3000 | +0.33% | 2 | 2 | 6,080 |
| 2015-09-17 | 2990 | 2990 | 2990 | 2990 | +3.46% | 2 | 2 | 5,980 |
| 2015-09-15 | 2800 | 2890 | 2990 | 2800 | -3.34% | 7 | 7 | 20,160 |
| 2015-09-14 | 2800 | 2990 | 3090 | 2710 | +5.28% | 8 | 8 | 23,490 |
| 2015-09-11 | 2610 | 2840 | 2870 | 2610 | +4.41% | 3 | 3 | 8,320 |
| 2015-09-10 | 3010 | 2720 | 3010 | 2720 | -11.97% | 4 | 4 | 11,550 |
| 2015-09-09 | 3290 | 3090 | 3490 | 3090 | -3.13% | 24 | 24 | 77,790 |
| 2015-09-08 | 2300 | 3190 | 3190 | 2300 | +38.70% | 9 | 9 | 25,310 |
| 2015-09-07 | 2300 | 2300 | 2300 | 2300 | -3.77% | 1 | 1 | 2,300 |
| 2015-09-03 | 2350 | 2390 | 2390 | 2350 | -11.15% | 4 | 4 | 9,520 |
| 2015-08-28 | 2690 | 2690 | 2690 | 2690 | +46.20% | 1 | 1 | 2,690 |
| 2015-08-26 | 1910 | 1840 | 1910 | 1840 | -22.36% | 2 | 2 | 3,750 |
| 2015-08-11 | 1840 | 2370 | 2370 | 1840 | +9.22% | 2 | 3 | 6,580 |
| 2015-08-10 | 1780 | 2170 | 2170 | 1780 | +9.60% | 2 | 2 | 3,950 |
| 2015-07-22 | 1980 | 1980 | 1980 | 1980 | +4.76% | 1 | 1 | 1,980 |
| 2015-07-20 | 1870 | 1890 | 2000 | 1860 | -14.09% | 9 | 15 | 28,670 |
| 2015-07-08 | 2200 | 2200 | 2200 | 2200 | +12.82% | 1 | 21 | 46,200 |
| 2015-07-07 | 2100 | 1950 | 2100 | 1950 | -7.14% | 2 | 11 | 22,950 |
| 2015-06-30 | 2100 | 2100 | 2100 | 2100 | 0.00% | 1 | 4 | 8,400 |
| 2015-06-29 | 2100 | 2100 | 2100 | 2100 | 0.00% | 1 | 3 | 6,300 |
| 2015-06-23 | 2100 | 2100 | 2100 | 2100 | -4.55% | 1 | 4 | 8,400 |
| 2015-06-19 | 1990 | 2200 | 2200 | 1990 | +11.11% | 5 | 6 | 12,690 |
| 2015-06-18 | 1990 | 1980 | 1990 | 1980 | -5.71% | 2 | 3 | 5,950 |
| 2015-06-16 | 2150 | 2100 | 2150 | 2100 | -10.26% | 3 | 4 | 8,500 |
| 2015-06-11 | 2140 | 2340 | 2340 | 2140 | -30.36% | 16 | 19 | 43,230 |
| 2015-06-10 | 2880 | 3360 | 3360 | 2880 | +34.40% | 2 | 2 | 6,240 |
| 2015-06-09 | 1830 | 2500 | 2980 | 1830 | -16.11% | 18 | 18 | 47,950 |
| 2015-05-26 | 2980 | 2980 | 2980 | 2980 | +1.71% | 1 | 1 | 2,980 |
| 2015-05-12 | 2570 | 2930 | 2930 | 1820 | +14.01% | 3 | 5 | 12,070 |
| 2015-05-08 | 2560 | 2570 | 2570 | 1830 | +39.67% | 4 | 9 | 20,900 |
| 2015-05-07 | 2990 | 1840 | 3480 | 1800 | -38.46% | 8 | 14 | 36,000 |
| 2015-04-28 | 2990 | 2990 | 2990 | 2990 | 0.00% | 1 | 1 | 2,990 |