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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-28 | 3900 | 3900 | 3900 | 3900 | 0.00% | 1 | 1 | 3,900 |
| 2016-12-22 | 3950 | 3900 | 3950 | 3900 | -3.23% | 2 | 2 | 7,850 |
| 2016-12-20 | 4000 | 4030 | 4030 | 4000 | +1.00% | 2 | 2 | 8,030 |
| 2016-12-19 | 3990 | 3990 | 3990 | 3990 | -0.25% | 1 | 1 | 3,990 |
| 2016-12-14 | 4000 | 4000 | 4000 | 4000 | -0.25% | 1 | 1 | 4,000 |
| 2016-12-12 | 4030 | 4010 | 4030 | 4010 | -0.99% | 3 | 3 | 12,060 |
| 2016-12-08 | 4050 | 4050 | 4050 | 4050 | +2.79% | 1 | 1 | 4,050 |
| 2016-12-07 | 3940 | 3940 | 3940 | 3940 | +1.81% | 1 | 1 | 3,940 |
| 2016-12-06 | 4090 | 3870 | 4090 | 3870 | -1.78% | 6 | 6 | 24,220 |
| 2016-12-05 | 3940 | 3940 | 3940 | 3940 | +2.87% | 1 | 1 | 3,940 |
| 2016-12-02 | 4020 | 3830 | 4020 | 3830 | -3.77% | 2 | 2 | 7,850 |
| 2016-12-01 | 3980 | 3980 | 3980 | 3980 | +6.13% | 1 | 1 | 3,980 |
| 2016-11-28 | 3750 | 3750 | 3750 | 3750 | -2.60% | 1 | 1 | 3,750 |
| 2016-11-24 | 3850 | 3850 | 3850 | 3850 | -0.77% | 1 | 1 | 3,850 |
| 2016-11-23 | 3880 | 3880 | 3880 | 3880 | +2.92% | 1 | 1 | 3,880 |
| 2016-11-18 | 3770 | 3770 | 3770 | 3770 | -7.14% | 1 | 1 | 3,770 |
| 2016-11-15 | 4060 | 4060 | 4060 | 4060 | -1.93% | 1 | 1 | 4,060 |
| 2016-11-14 | 3990 | 4140 | 4140 | 3990 | +5.88% | 2 | 2 | 8,130 |
| 2016-11-10 | 3470 | 3910 | 3990 | 3470 | +25.72% | 6 | 10 | 36,080 |
| 2016-11-08 | 3110 | 3110 | 3110 | 3110 | -7.72% | 2 | 2 | 6,220 |
| 2016-11-03 | 3440 | 3370 | 3440 | 3370 | -7.92% | 2 | 2 | 6,810 |
| 2016-10-10 | 3160 | 3660 | 3660 | 3160 | +17.68% | 2 | 2 | 6,820 |
| 2016-10-07 | 3110 | 3110 | 3110 | 3110 | -2.20% | 1 | 1 | 3,110 |
| 2016-09-28 | 3180 | 3180 | 3180 | 3180 | -1.55% | 1 | 1 | 3,180 |
| 2016-09-26 | 3230 | 3230 | 3230 | 3230 | +1.89% | 1 | 1 | 3,230 |
| 2016-09-21 | 3210 | 3170 | 3220 | 3170 | -0.94% | 4 | 6 | 19,230 |
| 2016-09-19 | 3200 | 3200 | 3200 | 3200 | +1.27% | 1 | 1 | 3,200 |
| 2016-09-13 | 3160 | 3160 | 3160 | 3160 | -1.56% | 1 | 1 | 3,160 |
| 2016-09-12 | 3130 | 3210 | 3210 | 3130 | +4.22% | 2 | 2 | 6,340 |
| 2016-09-09 | 3080 | 3080 | 3080 | 3080 | -2.22% | 1 | 1 | 3,080 |
| 2016-09-08 | 3150 | 3150 | 3150 | 3150 | 0.00% | 1 | 20 | 63,000 |
| 2016-09-06 | 3160 | 3150 | 3200 | 3150 | +0.96% | 3 | 3 | 9,510 |
| 2016-09-05 | 3160 | 3120 | 3160 | 3120 | -0.64% | 3 | 3 | 9,410 |
| 2016-09-02 | 3140 | 3140 | 3140 | 3140 | +0.64% | 1 | 1 | 3,140 |
| 2016-09-01 | 3120 | 3120 | 3120 | 3120 | +1.30% | 1 | 1 | 3,120 |
| 2016-08-31 | 3140 | 3080 | 3140 | 3040 | -5.52% | 8 | 9 | 27,750 |
| 2016-08-30 | 3260 | 3260 | 3260 | 3260 | -2.69% | 1 | 1 | 3,260 |
| 2016-08-29 | 3350 | 3350 | 3350 | 3350 | 0.00% | 1 | 1 | 3,350 |
| 2016-08-25 | 3350 | 3350 | 3350 | 3350 | -3.18% | 2 | 3 | 10,050 |
| 2016-08-24 | 3460 | 3460 | 3460 | 3460 | -3.89% | 1 | 1 | 3,460 |
| 2016-08-23 | 3600 | 3600 | 3600 | 3600 | -1.37% | 1 | 1 | 3,600 |
| 2016-08-19 | 3990 | 3650 | 3990 | 3650 | -8.52% | 3 | 3 | 11,570 |
| 2016-08-18 | 3990 | 3990 | 3990 | 3990 | +1.53% | 1 | 1 | 3,990 |
| 2016-08-16 | 3380 | 3930 | 4140 | 3380 | +17.31% | 14 | 14 | 54,010 |
| 2016-08-12 | 3350 | 3350 | 3350 | 3350 | +1.52% | 1 | 1 | 3,350 |
| 2016-08-11 | 3460 | 3300 | 3460 | 3300 | -8.33% | 4 | 4 | 13,650 |
| 2016-08-10 | 3700 | 3600 | 3760 | 3600 | +2.56% | 3 | 3 | 11,060 |
| 2016-08-09 | 3490 | 3510 | 3510 | 3490 | +2.03% | 2 | 2 | 7,000 |
| 2016-08-08 | 4640 | 3440 | 4640 | 3330 | +3.30% | 6 | 6 | 21,560 |
| 2016-08-05 | 3330 | 3330 | 3330 | 3330 | +0.30% | 1 | 1 | 3,330 |
| 2016-08-03 | 3400 | 3320 | 3400 | 3320 | -3.21% | 5 | 5 | 16,710 |
| 2016-08-02 | 3370 | 3430 | 3430 | 3320 | +0.29% | 3 | 3 | 10,120 |
| 2016-08-01 | 3050 | 3420 | 3480 | 3050 | +12.87% | 26 | 27 | 89,700 |
| 2016-07-29 | 3080 | 3030 | 3130 | 3030 | +3.41% | 6 | 7 | 21,540 |
| 2016-07-22 | 2930 | 2930 | 2930 | 2930 | 0.00% | 1 | 1 | 2,930 |
| 2016-07-07 | 2930 | 2930 | 2930 | 2930 | -0.34% | 5 | 12 | 35,160 |
| 2016-07-06 | 2930 | 2940 | 2940 | 2930 | +0.34% | 2 | 2 | 5,870 |
| 2016-06-30 | 2930 | 2930 | 2930 | 2930 | 0.00% | 2 | 5 | 14,650 |
| 2016-06-27 | 2940 | 2930 | 2940 | 2930 | -0.34% | 5 | 10 | 29,340 |
| 2016-06-23 | 2940 | 2940 | 2940 | 2930 | -0.34% | 3 | 4 | 11,740 |
| 2016-06-22 | 2890 | 2950 | 2950 | 2890 | +4.24% | 2 | 4 | 11,620 |
| 2016-06-21 | 3000 | 2830 | 3000 | 2830 | -7.21% | 4 | 7 | 20,090 |
| 2016-06-17 | 3100 | 3050 | 3100 | 3050 | +1.67% | 5 | 5 | 15,450 |
| 2016-06-15 | 3050 | 3000 | 3050 | 3000 | -5.06% | 2 | 2 | 6,050 |
| 2016-06-07 | 3160 | 3160 | 3160 | 3160 | +0.64% | 1 | 1 | 3,160 |
| 2016-06-02 | 2980 | 3140 | 3140 | 2980 | +9.03% | 2 | 2 | 6,120 |
| 2016-05-30 | 2910 | 2880 | 2910 | 2830 | -4.00% | 3 | 3 | 8,620 |
| 2016-05-19 | 3030 | 3000 | 3030 | 3000 | -2.60% | 2 | 10 | 30,030 |
| 2016-05-16 | 3080 | 3080 | 3080 | 3080 | +1.65% | 1 | 1 | 3,080 |
| 2016-05-11 | 3080 | 3030 | 3080 | 3030 | +1.00% | 2 | 2 | 6,110 |
| 2016-05-04 | 3000 | 3000 | 3000 | 3000 | 0.00% | 1 | 1 | 3,000 |
| 2016-04-25 | 3130 | 3000 | 3130 | 2760 | -5.66% | 5 | 5 | 14,540 |
| 2016-04-22 | 3000 | 3180 | 3180 | 3000 | +3.25% | 4 | 4 | 12,430 |
| 2016-04-14 | 3080 | 3080 | 3080 | 3080 | +2.67% | 1 | 1 | 3,080 |
| 2016-04-13 | 3020 | 3000 | 3020 | 3000 | +3.45% | 3 | 12 | 36,120 |
| 2016-04-04 | 3100 | 2900 | 3100 | 2900 | -2.68% | 3 | 3 | 9,100 |
| 2016-03-31 | 2910 | 2980 | 3000 | 2910 | -1.00% | 4 | 4 | 11,870 |
| 2016-03-30 | 3070 | 3010 | 3080 | 3000 | -7.38% | 6 | 6 | 18,230 |
| 2016-03-29 | 3250 | 3250 | 3250 | 3250 | -1.52% | 1 | 3 | 9,750 |
| 2016-03-28 | 3250 | 3300 | 3300 | 3250 | +3.77% | 2 | 6 | 19,600 |
| 2016-03-25 | 3180 | 3180 | 3180 | 3180 | +1.60% | 2 | 2 | 6,360 |
| 2016-03-24 | 3100 | 3130 | 3180 | 3100 | +0.32% | 3 | 3 | 9,410 |
| 2016-03-23 | 3120 | 3120 | 3120 | 3120 | -4.00% | 1 | 1 | 3,120 |
| 2016-03-21 | 3400 | 3250 | 3450 | 3250 | -4.97% | 3 | 3 | 10,100 |
| 2016-03-18 | 3320 | 3420 | 3780 | 3320 | +7.89% | 7 | 7 | 24,230 |
| 2016-03-14 | 3170 | 3170 | 3170 | 3170 | 0.00% | 1 | 10 | 31,700 |
| 2016-03-10 | 3240 | 3170 | 3240 | 3170 | +0.63% | 3 | 3 | 9,650 |
| 2016-03-07 | 3240 | 3150 | 3240 | 3150 | 0.00% | 3 | 12 | 37,910 |
| 2016-03-02 | 3150 | 3150 | 3150 | 3150 | -0.94% | 1 | 1 | 3,150 |
| 2016-03-01 | 3200 | 3180 | 3200 | 3180 | +0.32% | 6 | 7 | 22,380 |
| 2016-02-29 | 3170 | 3170 | 3170 | 3170 | 0.00% | 1 | 1 | 3,170 |
| 2016-02-26 | 3170 | 3170 | 3170 | 3170 | -0.31% | 1 | 1 | 3,170 |
| 2016-02-25 | 3270 | 3180 | 3270 | 3180 | -2.15% | 2 | 2 | 6,450 |
| 2016-02-20 | 3240 | 3250 | 3250 | 3240 | +2.52% | 2 | 3 | 9,740 |
| 2016-02-19 | 3150 | 3170 | 3170 | 3150 | -0.94% | 2 | 4 | 12,620 |
| 2016-02-18 | 3200 | 3200 | 3200 | 2800 | 0.00% | 16 | 20 | 61,600 |
| 2016-02-16 | 3570 | 3200 | 3570 | 3160 | -13.04% | 13 | 26 | 83,720 |
| 2016-02-15 | 3240 | 3680 | 3880 | 3240 | +16.83% | 17 | 17 | 62,330 |
| 2016-02-11 | 3150 | 3150 | 3150 | 3150 | -5.41% | 1 | 1 | 3,150 |
| 2016-02-10 | 3330 | 3330 | 3330 | 3330 | -1.48% | 1 | 1 | 3,330 |
| 2016-02-09 | 3330 | 3380 | 3380 | 3330 | 0.00% | 3 | 4 | 13,470 |
| 2016-02-08 | 3170 | 3380 | 3380 | 3170 | +4.32% | 3 | 3 | 9,790 |
| 2016-02-05 | 3170 | 3240 | 3240 | 3170 | 0.00% | 2 | 2 | 6,410 |
| 2016-02-04 | 3300 | 3240 | 3300 | 3070 | -6.63% | 5 | 5 | 15,920 |
| 2016-02-03 | 3280 | 3470 | 3970 | 3280 | +12.66% | 27 | 27 | 98,160 |
| 2016-02-02 | 3240 | 3080 | 3330 | 3000 | -4.35% | 8 | 8 | 24,850 |
| 2016-02-01 | 2900 | 3220 | 3220 | 2900 | +8.42% | 8 | 9 | 27,160 |
| 2016-01-29 | 3020 | 2970 | 3390 | 2800 | -4.81% | 23 | 25 | 75,480 |
| 2016-01-26 | 3050 | 3120 | 3180 | 3050 | +1.63% | 4 | 4 | 12,520 |
| 2016-01-25 | 3060 | 3070 | 3180 | 2800 | -10.23% | 17 | 17 | 50,870 |
| 2016-01-22 | 3570 | 3420 | 3570 | 3000 | -19.91% | 18 | 26 | 79,870 |
| 2016-01-21 | 4270 | 4270 | 4270 | 4270 | +2.15% | 1 | 1 | 4,270 |
| 2016-01-20 | 3980 | 4180 | 4320 | 3900 | +11.17% | 9 | 9 | 37,200 |
| 2016-01-19 | 2760 | 3760 | 3760 | 2760 | +38.75% | 76 | 81 | 265,020 |
| 2016-01-15 | 2710 | 2710 | 2710 | 2710 | -1.09% | 1 | 1 | 2,710 |
| 2016-01-12 | 2800 | 2740 | 2800 | 2740 | 0.00% | 5 | 5 | 13,770 |
| 2016-01-11 | 2790 | 2740 | 2790 | 2740 | -1.79% | 8 | 8 | 21,970 |
| 2016-01-06 | 2840 | 2790 | 2840 | 2790 | 0.00% | 8 | 8 | 22,420 |