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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 2010 | 1980 | 2010 | 1980 | 0.00% | 9 | 11 | 21,810 |
| 2017-12-28 | 1980 | 1980 | 2010 | 1960 | -1.00% | 10 | 26 | 51,900 |
| 2017-12-27 | 1970 | 2000 | 2000 | 1970 | 0.00% | 2 | 2 | 3,970 |
| 2017-12-26 | 2000 | 2000 | 2000 | 1970 | -0.50% | 9 | 26 | 51,500 |
| 2017-12-25 | 2050 | 2010 | 2050 | 1990 | -3.37% | 17 | 18 | 36,320 |
| 2017-12-22 | 2210 | 2080 | 2210 | 2040 | -7.56% | 42 | 74 | 153,900 |
| 2017-12-21 | 2250 | 2250 | 2250 | 2150 | -2.17% | 29 | 30 | 65,930 |
| 2017-12-20 | 2250 | 2300 | 2300 | 2170 | +1.32% | 23 | 23 | 51,410 |
| 2017-12-19 | 2310 | 2270 | 2310 | 2270 | -0.87% | 4 | 4 | 9,170 |
| 2017-12-15 | 2300 | 2290 | 2300 | 2260 | -2.97% | 5 | 5 | 11,420 |
| 2017-12-14 | 2360 | 2360 | 2360 | 2360 | +0.43% | 1 | 1 | 2,360 |
| 2017-12-13 | 2410 | 2350 | 2410 | 2330 | -3.29% | 6 | 6 | 14,200 |
| 2017-12-12 | 2380 | 2430 | 2430 | 2380 | -0.82% | 5 | 5 | 12,030 |
| 2017-12-11 | 2410 | 2450 | 2450 | 2410 | -0.41% | 3 | 3 | 7,300 |
| 2017-12-07 | 2440 | 2460 | 2460 | 2440 | +0.82% | 6 | 25 | 61,080 |
| 2017-12-06 | 2410 | 2440 | 2700 | 2300 | +1.24% | 15 | 55 | 144,920 |
| 2017-12-04 | 2390 | 2410 | 2410 | 2370 | +2.55% | 4 | 4 | 9,550 |
| 2017-12-01 | 2340 | 2350 | 2370 | 2340 | +0.43% | 4 | 5 | 11,740 |
| 2017-11-30 | 2350 | 2340 | 2390 | 2290 | +0.86% | 14 | 31 | 72,630 |
| 2017-11-29 | 2350 | 2320 | 2380 | 2320 | -2.11% | 4 | 4 | 9,400 |
| 2017-11-28 | 2290 | 2370 | 2370 | 2070 | +0.85% | 9 | 12 | 26,920 |
| 2017-11-27 | 2260 | 2350 | 2430 | 2260 | +3.52% | 17 | 25 | 57,970 |
| 2017-11-24 | 2150 | 2270 | 2270 | 2150 | +7.58% | 11 | 11 | 24,060 |
| 2017-11-21 | 2140 | 2110 | 2140 | 2000 | -2.31% | 21 | 26 | 54,130 |
| 2017-11-20 | 2140 | 2160 | 2170 | 2110 | +0.47% | 5 | 5 | 10,700 |
| 2017-11-17 | 2180 | 2150 | 2180 | 2060 | +0.94% | 27 | 27 | 56,960 |
| 2017-11-16 | 2080 | 2130 | 2700 | 2060 | +1.91% | 108 | 171 | 408,320 |
| 2017-11-15 | 2090 | 2090 | 2090 | 2060 | +0.97% | 6 | 6 | 12,480 |
| 2017-11-14 | 2070 | 2070 | 2090 | 2070 | -0.96% | 5 | 5 | 10,380 |
| 2017-11-13 | 2070 | 2090 | 2090 | 2050 | 0.00% | 8 | 10 | 20,670 |
| 2017-11-10 | 2060 | 2090 | 2090 | 2040 | +0.97% | 10 | 10 | 20,570 |
| 2017-11-09 | 2070 | 2070 | 2100 | 2070 | +1.47% | 6 | 6 | 12,500 |
| 2017-11-08 | 2060 | 2040 | 2140 | 2040 | 0.00% | 13 | 15 | 30,960 |
| 2017-11-07 | 2030 | 2040 | 2060 | 2010 | +0.49% | 6 | 6 | 12,220 |
| 2017-11-03 | 2020 | 2030 | 2080 | 1910 | -0.98% | 21 | 29 | 57,810 |
| 2017-11-02 | 2070 | 2050 | 2100 | 1940 | -2.38% | 27 | 30 | 60,590 |
| 2017-11-01 | 2080 | 2100 | 2420 | 2080 | +1.45% | 125 | 175 | 390,110 |
| 2017-10-31 | 1820 | 2070 | 2100 | 1810 | +13.74% | 83 | 117 | 231,630 |
| 2017-10-30 | 1860 | 1820 | 1860 | 1820 | -2.15% | 27 | 27 | 49,580 |
| 2017-10-27 | 1880 | 1860 | 1900 | 1850 | -1.59% | 33 | 33 | 61,740 |
| 2017-10-26 | 1900 | 1890 | 1940 | 1880 | -1.05% | 34 | 34 | 64,660 |
| 2017-10-25 | 1920 | 1910 | 1940 | 1900 | -0.52% | 29 | 29 | 55,610 |
| 2017-10-24 | 1980 | 1920 | 1980 | 1920 | -4.00% | 28 | 37 | 72,080 |
| 2017-10-23 | 2010 | 2000 | 2010 | 1990 | -0.99% | 11 | 60 | 120,430 |
| 2017-10-20 | 2030 | 2020 | 2030 | 2020 | -1.46% | 2 | 2 | 4,050 |
| 2017-10-19 | 2150 | 2050 | 2170 | 2000 | -3.76% | 31 | 31 | 64,280 |
| 2017-10-18 | 2120 | 2130 | 2130 | 2100 | 0.00% | 5 | 5 | 10,560 |
| 2017-10-17 | 2160 | 2130 | 2160 | 1990 | -2.74% | 8 | 8 | 16,970 |
| 2017-10-16 | 2140 | 2190 | 2200 | 2140 | +3.30% | 6 | 6 | 12,990 |
| 2017-10-13 | 2100 | 2120 | 2120 | 2100 | +0.95% | 5 | 5 | 10,530 |
| 2017-10-11 | 2140 | 2100 | 2140 | 2000 | -1.41% | 19 | 20 | 41,130 |
| 2017-10-10 | 2290 | 2130 | 2310 | 2110 | -6.17% | 16 | 16 | 34,920 |
| 2017-10-09 | 2470 | 2270 | 2580 | 2190 | -5.81% | 63 | 86 | 195,790 |
| 2017-10-06 | 2430 | 2410 | 2570 | 2410 | +2.12% | 18 | 18 | 45,020 |
| 2017-10-04 | 2360 | 2360 | 2360 | 2360 | -1.67% | 1 | 1 | 2,360 |
| 2017-10-02 | 2400 | 2400 | 2400 | 2400 | -3.23% | 1 | 1 | 2,400 |
| 2017-09-29 | 2480 | 2480 | 2480 | 2480 | +2.06% | 2 | 2 | 4,960 |
| 2017-09-28 | 2430 | 2430 | 2430 | 2430 | -0.82% | 1 | 1 | 2,430 |
| 2017-09-27 | 2470 | 2450 | 2470 | 2050 | -1.61% | 5 | 7 | 15,780 |
| 2017-09-25 | 2500 | 2490 | 2500 | 2490 | -1.19% | 2 | 2 | 4,990 |
| 2017-09-22 | 2520 | 2520 | 2520 | 2520 | +0.80% | 1 | 1 | 2,520 |
| 2017-09-20 | 2540 | 2500 | 2540 | 2460 | -1.96% | 14 | 14 | 34,920 |
| 2017-09-19 | 2810 | 2550 | 3000 | 2460 | -10.53% | 58 | 58 | 156,900 |
| 2017-09-18 | 2860 | 2850 | 3630 | 2780 | +9.62% | 63 | 84 | 248,040 |
| 2017-09-15 | 1970 | 2600 | 2720 | 1970 | +33.33% | 57 | 85 | 210,310 |
| 2017-09-14 | 1950 | 1950 | 1950 | 1950 | 0.00% | 1 | 1 | 1,950 |
| 2017-09-13 | 1930 | 1950 | 1950 | 1930 | +1.56% | 2 | 2 | 3,880 |
| 2017-09-12 | 1930 | 1920 | 1930 | 1770 | -2.04% | 22 | 25 | 46,470 |
| 2017-09-11 | 2040 | 1960 | 2040 | 1880 | -6.22% | 11 | 11 | 21,570 |
| 2017-09-08 | 2010 | 2090 | 2090 | 2010 | +3.47% | 2 | 3 | 6,110 |
| 2017-09-06 | 1930 | 2020 | 2020 | 1930 | +11.60% | 4 | 4 | 7,880 |
| 2017-09-05 | 1910 | 1810 | 1910 | 1810 | -6.70% | 5 | 5 | 9,290 |
| 2017-09-04 | 2110 | 1940 | 2110 | 1940 | -10.60% | 8 | 8 | 15,890 |
| 2017-09-01 | 2170 | 2170 | 2170 | 2170 | 0.00% | 3 | 6 | 13,020 |
| 2017-08-31 | 2100 | 2170 | 2290 | 2100 | +3.33% | 10 | 15 | 32,890 |
| 2017-08-30 | 1990 | 2100 | 2160 | 1990 | +7.14% | 12 | 12 | 25,340 |
| 2017-08-29 | 2020 | 1960 | 2020 | 1920 | +2.62% | 4 | 4 | 7,830 |
| 2017-08-28 | 1880 | 1910 | 1910 | 1880 | -1.04% | 2 | 2 | 3,790 |
| 2017-08-25 | 1930 | 1930 | 1930 | 1930 | +3.21% | 1 | 1 | 1,930 |
| 2017-08-21 | 1900 | 1870 | 1900 | 1870 | -3.11% | 2 | 2 | 3,770 |
| 2017-08-17 | 1900 | 1930 | 1930 | 1900 | +0.52% | 2 | 2 | 3,830 |
| 2017-08-16 | 1980 | 1920 | 1980 | 1890 | -2.54% | 4 | 8 | 15,240 |
| 2017-08-15 | 2080 | 1970 | 2120 | 1860 | -8.80% | 37 | 90 | 172,060 |
| 2017-08-14 | 2300 | 2160 | 2670 | 2100 | +0.47% | 28 | 32 | 73,820 |
| 2017-08-11 | 2150 | 2150 | 2150 | 2150 | +2.38% | 1 | 1 | 2,150 |
| 2017-08-10 | 2110 | 2100 | 2110 | 2100 | -3.23% | 2 | 2 | 4,210 |
| 2017-08-09 | 2210 | 2170 | 2320 | 2130 | +1.88% | 6 | 7 | 15,510 |
| 2017-08-07 | 2170 | 2130 | 2170 | 2130 | -7.39% | 4 | 8 | 17,080 |
| 2017-08-03 | 2240 | 2300 | 2710 | 2160 | +4.55% | 15 | 16 | 37,000 |
| 2017-08-02 | 2180 | 2200 | 2410 | 2180 | +5.26% | 6 | 10 | 22,860 |
| 2017-07-31 | 2020 | 2090 | 2090 | 2020 | +3.47% | 3 | 10 | 20,310 |
| 2017-07-27 | 2020 | 2020 | 2020 | 2020 | -2.42% | 3 | 5 | 10,100 |
| 2017-07-21 | 2070 | 2070 | 2070 | 2070 | +1.97% | 1 | 1 | 2,070 |
| 2017-07-18 | 2030 | 2030 | 2030 | 2030 | -2.40% | 1 | 1 | 2,030 |
| 2017-07-11 | 2080 | 2080 | 2080 | 2080 | +1.96% | 1 | 1 | 2,080 |
| 2017-07-10 | 2030 | 2040 | 2090 | 2030 | -2.86% | 3 | 3 | 6,160 |
| 2017-07-06 | 2100 | 2100 | 2100 | 2100 | 0.00% | 1 | 1 | 2,100 |
| 2017-07-05 | 2100 | 2100 | 2100 | 2100 | +3.45% | 1 | 1 | 2,100 |
| 2017-06-21 | 2030 | 2030 | 2030 | 2030 | +1.50% | 1 | 1 | 2,030 |
| 2017-06-15 | 2000 | 2000 | 2000 | 2000 | 0.00% | 1 | 1 | 2,000 |
| 2017-06-09 | 2000 | 2000 | 2000 | 2000 | 0.00% | 1 | 1 | 2,000 |
| 2017-06-08 | 2000 | 2000 | 2000 | 2000 | 0.00% | 3 | 4 | 8,000 |
| 2017-06-07 | 2000 | 2000 | 2000 | 2000 | 0.00% | 4 | 11 | 22,000 |
| 2017-06-06 | 2400 | 2000 | 2400 | 2000 | -14.89% | 9 | 14 | 28,800 |
| 2017-06-02 | 2350 | 2350 | 2350 | 2350 | -7.84% | 1 | 1 | 2,350 |
| 2017-05-30 | 2550 | 2550 | 2550 | 2550 | 0.00% | 1 | 1 | 2,550 |
| 2017-05-26 | 2550 | 2550 | 2550 | 2550 | +2.00% | 3 | 30 | 76,500 |
| 2017-05-25 | 2500 | 2500 | 2500 | 2500 | -1.96% | 1 | 1 | 2,500 |
| 2017-05-22 | 2550 | 2550 | 2550 | 2550 | +1.59% | 1 | 1 | 2,550 |
| 2017-05-19 | 2510 | 2510 | 2510 | 2510 | -1.18% | 2 | 2 | 5,020 |
| 2017-05-15 | 2540 | 2540 | 2540 | 2540 | +1.60% | 1 | 1 | 2,540 |
| 2017-05-11 | 2500 | 2500 | 2500 | 2500 | +15.21% | 1 | 1 | 2,500 |
| 2017-05-03 | 2070 | 2170 | 2550 | 2070 | -8.05% | 5 | 5 | 11,090 |
| 2017-04-27 | 2360 | 2360 | 2360 | 2330 | +0.85% | 4 | 4 | 9,390 |
| 2017-04-24 | 2310 | 2340 | 2550 | 2310 | -8.24% | 6 | 6 | 14,400 |
| 2017-04-14 | 2550 | 2550 | 2550 | 2550 | 0.00% | 1 | 1 | 2,550 |
| 2017-04-13 | 2550 | 2550 | 2550 | 2550 | 0.00% | 1 | 1 | 2,550 |
| 2017-04-12 | 2550 | 2550 | 2550 | 2500 | -1.16% | 4 | 13 | 32,600 |
| 2017-04-11 | 2600 | 2580 | 2600 | 2550 | -2.64% | 4 | 4 | 10,330 |
| 2017-04-07 | 2650 | 2650 | 2650 | 2600 | -1.85% | 3 | 3 | 7,900 |
| 2017-04-06 | 2720 | 2700 | 2720 | 2700 | -1.82% | 5 | 14 | 37,830 |
| 2017-04-05 | 2760 | 2750 | 2760 | 2750 | -1.79% | 2 | 2 | 5,510 |
| 2017-04-04 | 2800 | 2800 | 2800 | 2800 | -1.75% | 1 | 1 | 2,800 |
| 2017-03-28 | 2860 | 2850 | 2860 | 2740 | -1.72% | 4 | 4 | 11,230 |
| 2017-03-24 | 3000 | 2900 | 3000 | 2900 | -3.33% | 3 | 3 | 8,850 |
| 2017-03-23 | 3000 | 3000 | 3000 | 3000 | +2.39% | 1 | 1 | 3,000 |
| 2017-03-17 | 2930 | 2930 | 2930 | 2930 | -0.68% | 1 | 1 | 2,930 |
| 2017-03-16 | 3000 | 2950 | 3000 | 2950 | -1.67% | 2 | 2 | 5,950 |
| 2017-03-14 | 3000 | 3000 | 3000 | 3000 | +2.39% | 1 | 1 | 3,000 |
| 2017-03-13 | 2930 | 2930 | 2930 | 2930 | +8.52% | 1 | 1 | 2,930 |
| 2017-03-10 | 2700 | 2700 | 2700 | 2700 | +7.14% | 1 | 1 | 2,700 |
| 2017-03-09 | 2520 | 2520 | 2520 | 2520 | -13.10% | 1 | 1 | 2,520 |
| 2017-03-07 | 2970 | 2900 | 2970 | 2900 | -2.68% | 3 | 3 | 8,830 |
| 2017-03-06 | 3020 | 2980 | 3020 | 2980 | -1.32% | 5 | 13 | 39,160 |
| 2017-03-03 | 3020 | 3020 | 3020 | 3020 | 0.00% | 3 | 8 | 24,160 |
| 2017-03-02 | 2890 | 3020 | 3680 | 2880 | +5.59% | 202 | 224 | 707,370 |
| 2017-03-01 | 3600 | 2860 | 3600 | 2670 | -19.89% | 129 | 235 | 673,280 |
| 2017-02-28 | 3580 | 3570 | 3580 | 3570 | -0.56% | 2 | 2 | 7,150 |
| 2017-02-22 | 3620 | 3590 | 3620 | 3590 | -1.10% | 4 | 4 | 14,420 |
| 2017-02-07 | 3640 | 3630 | 3640 | 3630 | -1.63% | 2 | 2 | 7,270 |
| 2017-01-24 | 3690 | 3690 | 3690 | 3690 | -0.81% | 1 | 1 | 3,690 |
| 2017-01-20 | 3720 | 3720 | 3720 | 3720 | -0.80% | 1 | 1 | 3,720 |
| 2017-01-18 | 3870 | 3750 | 3870 | 3750 | -3.35% | 11 | 11 | 41,830 |
| 2017-01-12 | 3890 | 3880 | 3890 | 3880 | 0.00% | 2 | 2 | 7,770 |