ВСЗ (Выборгский судостроительный завод)

VSYD

10100 ₽ 0%

История котировок VSYD

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	15650	15550	16300	15100	0.00%	70	111	1,751,100
2023-12-28	16250	15550	16250	15500	-4.60%	81	112	1,753,700
2023-12-27	15850	16300	17600	15300	+5.16%	257	346	5,718,400
2023-12-26	15200	15500	15750	15200	-1.59%	23	28	437,150
2023-12-25	15500	15750	15750	15100	+1.61%	32	40	622,600
2023-12-22	15750	15500	15750	14900	+0.98%	33	36	553,400
2023-12-21	14950	15350	15450	14750	+3.02%	71	107	1,625,700
2023-12-20	14700	14900	15250	14600	+2.05%	93	167	2,491,600
2023-12-19	14500	14600	15450	14500	+1.74%	85	115	1,726,450
2023-12-18	13400	14350	14500	13400	+3.61%	77	123	1,732,750
2023-12-15	13850	13850	13850	13500	+2.21%	18	21	287,150
2023-12-14	14250	13550	14500	13000	-6.23%	73	97	1,330,250
2023-12-13	13700	14450	14600	13700	+4.71%	20	24	344,400
2023-12-12	13800	13800	14050	13200	-2.13%	39	70	952,150
2023-12-11	14050	14100	14250	13700	-1.40%	26	28	390,850
2023-12-08	14050	14300	14600	14050	+1.78%	22	22	315,250
2023-12-07	14100	14050	14750	13450	-4.42%	50	77	1,094,100
2023-12-06	15350	14700	15400	14450	-3.61%	32	40	594,650
2023-12-05	14400	15250	15350	14000	+6.27%	106	133	1,952,750
2023-12-04	15450	14350	15450	14350	-9.75%	101	163	2,405,100
2023-12-01	15700	15900	15900	15600	-0.63%	12	12	188,950
2023-11-30	16200	16000	16200	15700	-2.14%	21	24	384,550
2023-11-29	16200	16350	16650	16000	-0.30%	32	40	652,600
2023-11-28	15850	16400	17300	15850	+3.47%	61	82	1,352,850
2023-11-27	16700	15850	17300	15600	-7.58%	78	98	1,595,900
2023-11-24	17650	17150	17800	17150	-2.83%	19	22	383,900
2023-11-23	18850	17650	19000	17450	-5.36%	59	74	1,352,050
2023-11-22	17650	18650	18650	17150	+9.71%	105	206	3,720,400
2023-11-21	17150	17000	17250	16850	-2.58%	25	27	459,900
2023-11-20	17550	17450	17750	16850	+1.45%	39	46	799,500
2023-11-17	17400	17200	18150	17000	-3.10%	74	82	1,429,300
2023-11-16	17800	17750	19300	16800	0.00%	261	364	6,633,900
2023-11-15	15050	17750	17750	14800	+21.58%	257	412	7,051,150
2023-11-14	16050	14600	16100	14050	-10.43%	141	166	2,473,200
2023-11-13	17950	16300	18200	15900	-11.17%	150	220	3,664,850
2023-11-10	19300	18350	19300	17700	-5.41%	140	176	3,211,700
2023-11-09	19700	19400	19800	19150	-2.27%	47	50	969,600
2023-11-08	19900	19850	20050	19650	+0.51%	17	17	336,600
2023-11-07	20500	19750	20500	19600	-2.71%	55	67	1,334,850
2023-11-06	20350	20300	21000	20250	0.00%	21	24	492,200
2023-11-03	19950	20300	20350	19950	+1.75%	30	39	787,400
2023-11-02	20550	19950	20950	19800	-0.75%	56	70	1,430,850
2023-11-01	19500	20100	20600	19500	+2.03%	53	59	1,190,850
2023-10-31	20015	19700	20015	19120	-2.35%	54	72	1,419,590
2023-10-30	20745	20175	20870	20010	-1.22%	48	53	1,079,820
2023-10-27	20880	20425	21425	20000	-0.39%	83	110	2,263,820
2023-10-26	21140	20505	21430	20200	-2.98%	91	115	2,389,720
2023-10-25	21190	21135	21300	20905	+1.10%	43	53	1,118,075
2023-10-24	21750	20905	21750	20200	-2.90%	123	136	2,846,835
2023-10-23	21415	21530	22120	21370	+0.77%	34	43	932,435
2023-10-20	21915	21365	22120	21000	-3.63%	53	72	1,555,735
2023-10-19	22440	22170	22500	21955	+0.36%	23	25	556,840
2023-10-18	22295	22090	23220	22000	+0.43%	68	84	1,877,740
2023-10-17	21695	21995	22190	21465	+1.57%	70	87	1,903,765
2023-10-16	21125	21655	21750	21060	+0.12%	41	48	1,028,855
2023-10-13	21635	21630	21635	20840	+1.79%	67	73	1,561,210
2023-10-12	21750	21250	21970	20730	-2.95%	147	194	4,123,395
2023-10-11	22985	21895	22985	21225	-2.69%	176	227	4,956,570
2023-10-10	22190	22500	22585	22090	+1.76%	80	108	2,416,055
2023-10-09	22475	22110	22990	21660	+0.66%	90	130	2,891,420
2023-10-06	22485	21965	24805	21725	+1.76%	629	870	20,230,325
2023-10-05	21500	21585	23045	21140	+4.12%	251	339	7,396,860
2023-10-04	20500	20730	21475	20155	0.00%	75	96	2,001,695
2023-10-03	20515	20730	21000	20185	-1.05%	30	32	657,855
2023-10-02	20675	20950	21120	20340	-0.78%	88	97	2,014,350
2023-09-29	21495	21115	21540	20335	-0.40%	80	125	2,621,035
2023-09-28	21630	21200	21910	21015	-1.85%	47	55	1,180,980
2023-09-27	21705	21600	22080	21045	-0.48%	63	76	1,646,200
2023-09-26	21820	21705	22115	20690	-0.44%	57	61	1,302,435
2023-09-25	22000	21800	22345	21200	-0.21%	76	106	2,303,805
2023-09-22	21110	21845	22085	21110	+3.70%	22	23	500,100
2023-09-21	22375	21065	22765	21000	-5.90%	81	119	2,593,640
2023-09-20	21125	22385	22515	19200	+5.09%	140	182	3,865,995
2023-09-19	23000	21300	23000	21030	-7.35%	119	146	3,159,165
2023-09-18	23690	22990	23690	22000	+0.55%	89	133	3,025,570
2023-09-15	21600	22865	23895	20145	+8.91%	221	330	7,371,360
2023-09-14	24280	20995	24605	19350	-13.49%	240	351	7,764,625
2023-09-13	24900	24270	24900	23120	-0.04%	187	273	6,556,320
2023-09-12	23485	24280	26700	22790	+6.91%	675	1,061	26,581,800
2023-09-11	23670	22710	24085	22190	-3.73%	297	429	9,879,045
2023-09-08	24030	23590	27475	23500	+6.21%	2319	3,514	90,032,560
2023-09-07	24800	22210	25495	21120	-10.43%	384	527	12,341,815
2023-09-06	24990	24795	25000	23485	+1.91%	167	206	4,962,360
2023-09-05	24035	24330	25085	23485	+1.23%	285	450	10,908,995
2023-09-04	23390	24035	24130	23095	+3.20%	319	517	12,242,475
2023-09-01	23470	23290	23485	22820	+0.82%	146	201	4,649,945
2023-08-31	23230	23100	23230	22800	-0.56%	106	144	3,306,740
2023-08-30	23470	23230	23470	22800	-2.27%	210	296	6,836,565
2023-08-29	22500	23770	25275	22500	+9.31%	1279	1,894	45,249,915
2023-08-28	22290	21745	22290	21500	+0.14%	163	192	4,181,770
2023-08-25	22090	21715	22295	21500	+0.30%	119	140	3,048,300
2023-08-24	21120	21650	22900	21110	+0.60%	219	290	6,386,615
2023-08-23	22195	21520	22195	21060	-2.27%	141	173	3,727,760
2023-08-22	21205	22020	22650	21050	+0.39%	184	243	5,354,520
2023-08-21	22440	21935	22440	20370	+2.64%	224	282	6,113,500
2023-08-18	23085	21370	23445	20110	+0.12%	412	637	14,182,865
2023-08-17	19005	21345	21345	18800	+9.80%	178	369	7,754,570
2023-08-16	21690	19440	23000	19400	-10.91%	415	602	12,692,075
2023-08-15	22660	21820	22715	20160	-5.13%	290	390	8,516,255
2023-08-14	24560	23000	24560	20140	-6.35%	919	1,520	35,102,575
2023-08-11	20630	24560	26190	19010	+30.95%	2585	3,836	91,395,460
2023-08-10	13315	18755	18755	13310	+40.01%	1629	3,054	52,084,265
2023-08-09	13020	13395	13995	12860	+5.18%	149	203	2,743,295
2023-08-08	13690	12735	13995	12700	-6.26%	136	180	2,356,515
2023-08-07	12425	13585	14000	12100	+12.41%	519	916	12,107,335
2023-08-04	12035	12085	13850	11600	+0.08%	700	1,249	15,745,885
2023-08-03	11805	12075	12375	11395	+1.17%	292	544	6,448,130
2023-08-02	11560	11935	12335	11265	+4.88%	410	710	8,350,070
2023-08-01	11260	11380	11400	11000	+1.61%	184	313	3,524,410
2023-07-31	11010	11200	11200	10715	+3.23%	117	203	2,234,470
2023-07-28	10850	10850	11015	10835	-0.28%	49	84	915,885
2023-07-27	11010	10880	11015	10700	-0.59%	60	90	983,710
2023-07-26	11050	10945	11160	10730	-1.00%	106	212	2,325,710
2023-07-25	11190	11055	11230	10715	+2.31%	119	185	2,020,405
2023-07-24	10435	10805	11120	10410	+0.05%	123	172	1,858,500
2023-07-21	10925	10800	10925	10230	+0.98%	102	133	1,410,350
2023-07-20	10595	10695	10790	10170	-1.66%	229	322	3,362,080
2023-07-19	11305	10875	11305	10445	-5.43%	397	621	6,683,550
2023-07-18	9100	11500	12500	9100	+27.14%	3837	6,933	76,319,940
2023-07-17	9000	9045	9050	8865	+1.17%	65	140	1,256,820
2023-07-14	8970	8940	9070	8845	-0.45%	61	68	606,430
2023-07-13	8830	8980	8985	8810	-0.28%	51	63	560,635
2023-07-12	9090	9005	9090	8800	+1.12%	85	122	1,084,800
2023-07-11	8870	8905	8995	8675	+0.45%	161	220	1,955,835
2023-07-10	8770	8865	8870	8715	+0.17%	55	82	720,835
2023-07-07	9040	8850	9040	8715	-0.39%	38	59	520,310
2023-07-06	8810	8885	8885	8555	-1.71%	67	90	794,160
2023-07-05	9085	9040	9150	8880	-0.50%	94	137	1,228,855
2023-07-04	9000	9085	9165	8940	-0.38%	62	77	694,385
2023-07-03	9455	9120	9455	8970	-2.25%	227	343	3,120,470
2023-06-30	9410	9330	9740	9005	-4.21%	590	857	7,921,425
2023-06-29	8910	9740	10080	8905	+7.68%	1042	1,816	17,266,915
2023-06-28	9100	9045	9380	8750	-0.17%	279	445	4,016,210
2023-06-27	11075	9060	12810	9000	-10.03%	3251	5,761	61,063,475
2023-06-26	7445	10070	10070	7435	+39.86%	3721	7,474	68,360,675
2023-06-23	6915	7200	7830	6790	+5.11%	808	1,490	11,023,335
2023-06-22	6900	6850	6930	6785	-0.58%	96	147	1,008,595
2023-06-21	6780	6890	6940	6735	+1.47%	97	182	1,250,145
2023-06-20	6775	6790	6795	6705	+0.30%	47	64	431,525
2023-06-19	6805	6770	6940	6690	+0.45%	100	178	1,207,755
2023-06-16	6670	6740	6800	6605	+0.45%	109	201	1,350,640
2023-06-15	6615	6710	6725	6615	-0.22%	20	20	133,630
2023-06-14	6860	6725	6875	6530	-1.82%	211	327	2,188,250
2023-06-13	6695	6850	6950	6685	+0.81%	68	129	882,935
2023-06-09	6725	6795	6890	6715	+1.87%	35	40	271,780
2023-06-08	6705	6670	6760	6670	+0.38%	16	20	133,930
2023-06-07	6695	6645	6780	6635	-0.67%	43	60	402,910
2023-06-06	6650	6690	6695	6600	-0.30%	22	25	165,815
2023-06-05	6735	6710	6900	6605	-0.15%	55	78	525,330
2023-06-02	6600	6720	6725	6600	+1.20%	22	32	213,150
2023-06-01	6710	6640	6715	6640	-0.75%	8	9	60,200
2023-05-31	6720	6690	6720	6630	+0.90%	14	24	159,955
2023-05-30	6660	6630	6715	6630	0.00%	26	39	259,400
2023-05-29	6785	6630	6850	6555	-1.78%	52	63	424,260
2023-05-26	6735	6750	6850	6700	+1.35%	36	54	365,655
2023-05-25	6630	6660	6710	6600	+0.08%	23	33	220,295
2023-05-24	6595	6655	6790	6590	-0.52%	19	26	173,815
2023-05-23	6560	6690	6690	6560	+1.06%	4	4	26,625
2023-05-22	6665	6620	6665	6425	+0.99%	26	32	210,480
2023-05-19	6610	6555	6735	6555	-1.72%	26	39	258,095
2023-05-18	6770	6670	6770	6655	-0.82%	12	16	107,025
2023-05-17	6725	6725	6815	6725	-0.66%	7	7	47,315
2023-05-16	6770	6770	6915	6620	+1.42%	35	49	330,935
2023-05-15	6755	6675	6805	6660	-0.45%	28	55	370,215
2023-05-12	6800	6705	6905	6530	-1.61%	114	188	1,271,395
2023-05-11	6320	6815	6925	6320	+6.57%	148	269	1,807,850
2023-05-10	6295	6395	6415	6295	+1.51%	27	41	259,650
2023-05-08	6020	6300	6410	6020	+1.29%	24	31	193,210
2023-05-05	6205	6220	6250	6200	+0.32%	8	9	55,970
2023-05-04	6415	6200	6590	6180	-4.62%	66	96	610,560
2023-05-03	6360	6500	6535	6025	-1.22%	160	251	1,574,370
2023-05-02	6805	6580	6805	6360	-3.31%	71	91	602,230
2023-04-28	6875	6805	6890	6800	-0.95%	32	63	430,070
2023-04-27	6920	6870	6975	6870	-0.51%	35	76	526,630
2023-04-26	6980	6905	6990	6880	-0.50%	46	93	644,365
2023-04-25	6865	6940	6960	6800	+1.09%	59	116	796,495
2023-04-24	6860	6865	6875	6830	+0.66%	17	45	308,760
2023-04-21	6850	6820	6880	6810	-0.80%	34	100	681,810
2023-04-20	6990	6875	6990	6865	-1.65%	46	75	518,410
2023-04-19	6985	6990	7000	6900	+0.29%	52	114	792,540
2023-04-18	6945	6970	7000	6840	+1.31%	68	107	742,210
2023-04-17	6930	6880	7100	6800	+0.51%	101	176	1,219,475
2023-04-14	6785	6845	6935	6780	+0.96%	57	73	500,510
2023-04-13	6840	6780	7600	6765	-1.02%	489	944	6,690,300
2023-04-12	6765	6850	6905	6625	+1.33%	108	204	1,394,795
2023-04-11	6895	6760	6920	6610	-0.73%	159	303	2,057,565
2023-04-10	6760	6810	6950	6720	+1.49%	153	308	2,096,465
2023-04-07	6765	6710	6835	6665	-0.37%	69	136	913,290
2023-04-06	6625	6735	6745	6560	+0.22%	63	82	546,245
2023-04-05	6650	6720	6755	6645	+0.37%	27	61	408,055
2023-04-04	6680	6695	6780	6635	+1.21%	64	99	664,720
2023-04-03	6560	6615	6695	6545	-0.08%	55	75	496,245
2023-03-31	6700	6620	6710	6605	-1.05%	45	61	406,050
2023-03-30	6705	6690	6950	6635	+0.15%	105	255	1,709,425
2023-03-29	6775	6680	6850	6675	-1.69%	65	88	593,380
2023-03-28	6660	6795	6965	6530	+3.11%	265	491	3,301,690
2023-03-27	6655	6590	6750	6535	+1.15%	44	65	431,775
2023-03-24	6680	6515	7000	6420	-0.69%	235	355	2,348,005
2023-03-23	6475	6560	6700	6475	+1.31%	72	123	812,295
2023-03-22	6505	6475	6700	6475	-0.31%	49	68	445,960
2023-03-21	6500	6495	6675	6285	+1.80%	133	209	1,365,410
2023-03-20	6460	6380	6585	6145	-1.85%	154	226	1,435,410
2023-03-17	6535	6500	6600	6410	-1.22%	31	44	286,825
2023-03-16	6630	6580	6635	6540	+0.69%	21	49	321,315
2023-03-15	6755	6535	6755	6535	-1.43%	59	67	446,305
2023-03-14	6695	6630	6695	6505	+1.22%	37	47	310,260
2023-03-13	6695	6550	6750	6525	-1.43%	47	55	363,475
2023-03-10	6635	6645	6665	6545	-0.30%	27	42	277,440
2023-03-09	6940	6665	7095	6340	-1.11%	322	509	3,431,620
2023-03-07	6715	6740	7425	6650	+3.22%	623	1,223	8,594,630
2023-03-06	6550	6530	6790	6435	-0.31%	103	266	1,763,010
2023-03-03	6370	6550	6550	6095	+2.83%	157	324	2,055,155
2023-03-02	6750	6370	6750	6295	-6.19%	164	280	1,819,625
2023-03-01	5660	6790	7360	5660	+19.96%	2245	4,504	30,143,525
2023-02-28	5735	5660	5810	5565	-1.14%	127	184	1,053,560
2023-02-27	5715	5725	5830	5410	+0.62%	115	158	899,055
2023-02-24	5765	5690	5765	5580	-1.73%	112	169	956,230
2023-02-22	5850	5790	6250	5605	-1.70%	522	829	4,920,755
2023-02-21	5495	5890	7280	5495	+8.87%	3069	6,577	42,531,535
2023-02-20	5410	5410	5890	5250	-2.08%	128	200	1,109,825
2023-02-17	5595	5525	5670	5505	-0.54%	37	50	280,090
2023-02-16	5505	5555	5780	5330	+0.18%	106	145	806,015
2023-02-15	5700	5545	5790	5500	-2.72%	85	125	704,715
2023-02-14	6170	5700	6200	5700	-3.72%	161	341	2,010,890
2023-02-13	5775	5920	6585	5665	+2.42%	615	1,185	7,233,305
2023-02-10	6035	5780	6035	5600	-4.23%	102	213	1,234,420
2023-02-09	6210	6035	6340	5930	-3.82%	216	534	3,226,350
2023-02-08	6385	6275	6470	6195	-3.09%	152	224	1,419,945
2023-02-07	6400	6475	6550	6350	-2.12%	211	455	2,923,415
2023-02-06	6560	6615	6835	6345	-1.19%	358	807	5,271,480
2023-02-03	6990	6695	7140	6400	-2.97%	769	1,661	11,117,210
2023-02-02	6250	6900	7815	5730	+11.29%	4743	12,069	86,222,825
2023-02-01	5105	6200	6895	5105	+23.02%	2214	5,251	33,153,850
2023-01-31	5070	5040	5070	4950	-0.30%	39	71	354,820
2023-01-30	5025	5055	5285	5025	+0.60%	47	80	412,090
2023-01-27	4805	5025	5140	4800	+2.55%	159	319	1,593,350
2023-01-26	5055	4900	5055	4760	+2.19%	85	159	772,725
2023-01-25	4865	4795	4925	4735	-0.10%	37	48	231,010
2023-01-24	4815	4800	5180	4710	+0.42%	123	240	1,174,350
2023-01-23	4605	4780	5285	4590	+3.91%	554	1,004	4,939,215
2023-01-20	4645	4600	4700	4555	+0.99%	16	20	92,115
2023-01-19	4650	4555	4650	4555	-1.30%	5	18	83,070
2023-01-18	4595	4615	4615	4550	+0.44%	18	34	155,630
2023-01-17	4695	4595	5410	4560	-2.23%	293	519	2,538,790
2023-01-16	4690	4700	4860	4600	+1.95%	40	63	295,735
2023-01-13	4655	4610	4685	4605	-0.43%	50	56	259,595
2023-01-12	4880	4630	4885	4570	-3.34%	66	92	430,640
2023-01-11	4485	4790	4885	4460	+8.62%	130	207	968,455
2023-01-10	4475	4410	4485	4410	-1.45%	7	7	31,170
2023-01-09	4740	4475	4740	4385	+3.83%	29	74	343,490
2023-01-06	4385	4310	4700	4260	-1.26%	119	239	1,049,650
2023-01-05	4365	4365	4430	4365	0.00%	7	7	30,690
2023-01-04	4295	4365	4450	4260	+0.58%	30	98	426,535
2023-01-03	4350	4340	4375	4265	0.00%	17	21	90,750

Архив котировок акции VSYD по годам

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