ВСЗ (Выборгский судостроительный завод)

VSYD

  10100 ₽  0%
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ВСЗ
  5. История котировок
  6. 2018

История котировок VSYD

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-292705275029002700+0.18%4885235,080
2018-12-282655274528002655+0.92%283698,990
2018-12-272620272028502610+0.18%6488238,595
2018-12-262710271530002530-2.69%154214594,640
2018-12-253145279031652605-9.42%157207586,835
2018-12-242485308034952445+23.20%7261,1013,505,345
2018-12-212595250026452205-1.96%147177443,155
2018-12-202820255029002550-11.61%116197526,550
2018-12-193060288531302820-4.63%82123365,505
2018-12-182870302531002785+3.07%6378231,035
2018-12-173390293534802825-11.20%122238719,980
2018-12-143710330539953170-12.10%2594471,598,455
2018-12-133160376038903080+12.24%1803701,268,050
2018-12-123515335036453185-10.19%4560209,520
2018-12-113985373042503600-1.32%81175676,340
2018-12-104320378045702520-5.62%3738303,270,670
2018-12-073855400549503660+3.62%5811,0414,433,780
2018-12-065480386558703635-25.60%9121,6898,041,005
2018-12-053930519554203600+29.71%9341,6067,546,015
2018-12-044030400549853865-0.50%2365312,303,395
2018-12-032575402540502570+38.08%4441,1823,931,795
2018-11-302740291536352695+6.19%6121,2853,955,995
2018-11-292710274530002465+3.98%121187505,735
2018-11-283160264031802605-19.76%108193562,775
2018-11-273295329045452970-0.15%2024571,594,825
2018-11-262535329535452290+29.98%3117762,465,935
2018-11-231840253525351780+39.67%2697041,711,035
2018-11-2118151815181518150.00%111,815
2018-11-191815181518151815-1.89%111,815
2018-11-161865185018651835+0.54%335,550
2018-11-131840184018401840+2.22%111,840
2018-11-121855180018551800+1.98%223,655
2018-11-081765176517651765+1.73%111,765
2018-11-071735173517351735-2.25%111,735
2018-11-021755177517751755+0.28%223,530
2018-10-161720177018001720+4.73%91730,130
2018-10-111710169017301690-2.87%335,130
2018-10-081680174017401680+1.75%2610,140
2018-10-051670171017401640+1.18%141423,570
2018-10-0416901690169016900.00%111,690
2018-10-0316901690169016900.00%111,690
2018-10-021700169017001690-0.59%223,390
2018-10-011680170017201630+1.80%6610,080
2018-09-281690167017001610-2.34%101016,640
2018-09-271790171017901710-5.52%558,750
2018-09-251820181018201810-2.16%223,630
2018-09-201820185018501800+6.32%51018,230
2018-09-141740174017401740+0.58%111,740
2018-09-121730173017301730-1.14%111,730
2018-09-111790175018101750+1.74%447,150
2018-09-101720172017201720+1.78%111,720
2018-09-061760169017701690-2.31%6712,100
2018-09-0417301730173017300.00%111,730
2018-09-031690173017801690+4.22%121220,900
2018-08-3116401660166016400.00%223,300
2018-08-291730166017301660-0.60%6813,380
2018-08-281670167016701670-2.91%111,670
2018-08-271720172017201720+2.38%111,720
2018-08-241680168016801680+1.20%111,680
2018-08-231750166017501620-7.78%2962105,900
2018-08-1718001800180018000.00%111,800
2018-08-151800180018001800+1.69%111,800
2018-08-141790177017901760-2.75%61017,760
2018-08-131820182018201820-0.55%111,820
2018-08-101830183018301830-1.61%111,830
2018-08-091860186018601860+0.54%111,860
2018-08-081960185019601740-5.61%109125230,180
2018-08-071970196019701960-0.51%235,900
2018-08-061970197019701970-0.51%335,910
2018-07-271980198019801980-1.49%111,980
2018-07-262010201020101980+1.52%336,000
2018-07-251980198019801980-0.50%111,980
2018-07-232070199020701920-1.49%9918,070
2018-07-202030202020302020+1.00%671144,070
2018-07-191980200020701980+1.52%202958,150
2018-07-181940197019701940+1.55%447,850
2018-07-161940194019401940-1.52%111,940
2018-07-111950197019701950+2.60%559,810
2018-07-051920192019201920-0.52%111,920
2018-06-291930193019301930+0.52%111,930
2018-06-281950192019501920-1.54%223,870
2018-06-271940195019501940+1.56%223,890
2018-06-2119401920194017700.00%6611,310
2018-06-191920192019201920-0.52%111,920
2018-06-181930193019301930-1.03%111,930
2018-06-081910195019501910+3.72%447,740
2018-06-071900188019001880-2.08%4713,200
2018-06-061920192019201920-1.54%111,920
2018-06-0519801950198019200.00%6815,530
2018-06-041950195019501950-2.01%223,900
2018-05-3120001990200019600.00%459,910
2018-05-301920199019901920+4.74%181937,470
2018-05-292100190021001700-9.52%138231422,690
2018-05-282140210021402100-4.11%224,240
2018-05-252200219022002190-2.67%448,780
2018-05-232210225024202210+2.27%6613,760
2018-05-212200220022002200-1.35%112,200
2018-05-182210223022502200-6.30%8817,760
2018-05-162290238023802290-2.86%449,320
2018-05-142190245024502190+7.46%162250,660
2018-05-102160228023202160+1.33%6613,480
2018-05-082160225022502150+3.21%111532,880
2018-05-072180218021802180+0.46%112,180
2018-05-042170217021702170+4.83%112,170
2018-04-302070207020702070-4.61%112,070
2018-04-282120217021702120+3.83%224,290
2018-04-262090209020902090-1.42%112,090
2018-04-252120212021202120+1.44%112,120
2018-04-242090209020902090-4.13%112,090
2018-04-202180218021802180+0.46%112,180
2018-04-192170217021702170+0.46%224,340
2018-04-182160216021602160+0.47%112,160
2018-04-132130215021502130+2.38%224,280
2018-04-102100210021002100+1.45%112,100
2018-04-092120207021202070-3.72%448,390
2018-04-052190215021902120-2.27%5510,760
2018-04-042100220022002100+5.26%111123,610
2018-04-022100209021002050+1.95%336,240
2018-03-262030205020502030+1.49%224,080
2018-03-232020202020202020+1.51%3918,180
2018-03-211990199019901990-0.50%111,990
2018-03-2020102000201020000.00%448,010
2018-03-192020200020302000-1.48%8918,100
2018-03-1620302030203020300.00%224,060
2018-03-152070203020702030-0.98%224,100
2018-03-1420402050232020000.00%131327,300
2018-03-122050205020702000-1.44%8816,260
2018-03-092130208021302080-1.89%4612,640
2018-03-072090212021202090+3.41%224,210
2018-03-062080205020802020-2.38%111122,490
2018-03-052150210021502100-6.25%448,500
2018-03-022130224023502080+6.67%252555,410
2018-02-272100210021002100-2.78%112,100
2018-02-262120216021602120+3.35%336,410
2018-02-212100209021002090-1.42%224,190
2018-02-202120212021202120-0.47%11021,200
2018-02-192100213021302090+1.43%448,440
2018-02-152140210021402100+0.96%224,240
2018-02-1420502080208020200.00%448,200
2018-02-122080208020802080+2.97%112,080
2018-02-082050202020502020-3.81%224,070
2018-02-062140210021402070-3.23%448,420
2018-02-052170217021702170+1.40%112,170
2018-02-022160214021602140-1.38%336,440
2018-02-012170217021702170-1.36%112,170
2018-01-312190220022002050-2.22%4714,640
2018-01-2922202250225022200.00%224,470
2018-01-262020225025302020+13.07%114139317,720
2018-01-252000199020001990-1.00%259,960
2018-01-1820102010201020100.00%112,010
2018-01-171990201020101990+2.03%21223,900
2018-01-161970197019701970-0.51%335,910
2018-01-122040198020401980-1.49%71122,010
2018-01-111980201020101980+1.01%5815,930
2018-01-102060199020601990-4.78%39116232,040
2018-01-052030209020902030+3.98%111122,670
2018-01-0420102010201020100.00%224,020

Архив котировок акции VSYD по годам

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