ВСЗ (Выборгский судостроительный завод)
VSYDP
7400 ₽ +2.78% ↑История котировок VSYDP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 7350 | 7400 | 7550 | 7250 | +2.78% | 37 | 101 | 741,550 |
| 2026-04-16 | 7400 | 7200 | 7600 | 7150 | -0.69% | 83 | 917 | 6,740,750 |
| 2026-04-15 | 7400 | 7250 | 7600 | 7250 | -1.36% | 31 | 41 | 303,850 |
| 2026-04-14 | 7500 | 7350 | 7700 | 7000 | -2.00% | 29 | 57 | 426,250 |
| 2026-04-13 | 7650 | 7500 | 7850 | 7250 | -4.46% | 51 | 128 | 969,900 |
| 2026-04-10 | 7850 | 7850 | 8050 | 7750 | 0.00% | 37 | 243 | 1,924,300 |
| 2026-04-09 | 7800 | 7850 | 7850 | 7700 | -1.26% | 17 | 19 | 147,900 |
| 2026-04-08 | 7900 | 7950 | 7950 | 7800 | +0.63% | 9 | 37 | 292,250 |
| 2026-04-07 | 7800 | 7900 | 7950 | 7800 | 0.00% | 13 | 28 | 220,350 |
| 2026-04-06 | 7900 | 7900 | 7900 | 7800 | 0.00% | 22 | 40 | 315,650 |
| 2026-04-03 | 7850 | 7900 | 7950 | 7800 | 0.00% | 17 | 38 | 298,150 |
| 2026-04-02 | 7900 | 7900 | 7900 | 7800 | +1.94% | 23 | 65 | 510,850 |
| 2026-04-01 | 7800 | 7750 | 7900 | 7600 | +0.65% | 41 | 61 | 471,950 |
| 2026-03-31 | 8000 | 7700 | 8800 | 7700 | -2.53% | 145 | 260 | 2,100,550 |
| 2026-03-30 | 8050 | 7900 | 8100 | 7900 | -2.47% | 24 | 71 | 573,250 |
| 2026-03-27 | 8800 | 8100 | 9200 | 7700 | -7.43% | 163 | 405 | 3,388,050 |
| 2026-03-26 | 8500 | 8750 | 8750 | 8500 | +2.34% | 8 | 24 | 208,200 |
| 2026-03-25 | 8600 | 8550 | 8600 | 8550 | 0.00% | 2 | 3 | 25,750 |
| 2026-03-24 | 8550 | 8550 | 8550 | 8500 | 0.00% | 4 | 8 | 68,300 |
| 2026-03-23 | 8700 | 8550 | 8700 | 8500 | -1.72% | 4 | 7 | 60,250 |
| 2026-03-20 | 8700 | 8700 | 8750 | 8650 | 0.00% | 12 | 41 | 357,000 |
| 2026-03-19 | 8750 | 8700 | 8850 | 8700 | -1.69% | 8 | 12 | 105,600 |
| 2026-03-18 | 8800 | 8850 | 8850 | 8700 | +1.14% | 9 | 49 | 432,400 |
| 2026-03-17 | 9000 | 8750 | 9100 | 8700 | -1.69% | 36 | 206 | 1,824,400 |
| 2026-03-16 | 8800 | 8900 | 9150 | 8800 | -0.56% | 18 | 165 | 1,479,750 |
| 2026-03-13 | 8850 | 8950 | 9000 | 8800 | -0.56% | 26 | 217 | 1,926,650 |
| 2026-03-12 | 9200 | 9000 | 9350 | 8900 | -3.23% | 26 | 77 | 702,150 |
| 2026-03-11 | 9400 | 9300 | 9500 | 9200 | -5.10% | 23 | 48 | 447,300 |
| 2026-03-10 | 9300 | 9800 | 9950 | 9150 | +4.81% | 20 | 70 | 650,750 |
| 2026-03-09 | 8800 | 9350 | 10300 | 8800 | +5.65% | 67 | 187 | 1,735,450 |
| 2026-03-06 | 8900 | 8850 | 8900 | 8850 | 0.00% | 5 | 53 | 471,650 |
| 2026-03-05 | 8800 | 8850 | 8850 | 8800 | +0.57% | 3 | 18 | 159,250 |
| 2026-03-04 | 8850 | 8800 | 8850 | 8800 | -1.12% | 3 | 3 | 26,500 |
| 2026-03-03 | 8850 | 8900 | 8900 | 8850 | -1.11% | 4 | 8 | 71,150 |
| 2026-03-02 | 9150 | 9000 | 9200 | 9000 | -3.23% | 12 | 58 | 524,650 |
| 2026-02-27 | 9150 | 9300 | 9300 | 9050 | +2.20% | 5 | 5 | 45,750 |
| 2026-02-26 | 9100 | 9100 | 9150 | 9100 | 0.00% | 8 | 9 | 82,000 |
| 2026-02-25 | 8850 | 9100 | 9100 | 8850 | +1.68% | 13 | 64 | 576,750 |
| 2026-02-24 | 8750 | 8950 | 8950 | 8750 | +1.70% | 5 | 7 | 62,100 |
| 2026-02-20 | 8950 | 8800 | 9050 | 8800 | -1.68% | 14 | 62 | 554,850 |
| 2026-02-18 | 8950 | 8950 | 9000 | 8950 | +1.13% | 4 | 24 | 214,850 |
| 2026-02-17 | 8900 | 8850 | 9100 | 8850 | -1.12% | 14 | 15 | 134,450 |
| 2026-02-16 | 9350 | 8950 | 9400 | 8750 | -3.24% | 34 | 140 | 1,291,000 |
| 2026-02-13 | 9400 | 9250 | 9700 | 9100 | +0.54% | 38 | 135 | 1,264,500 |
| 2026-02-12 | 9600 | 9200 | 9850 | 9200 | -2.13% | 24 | 91 | 867,150 |
| 2026-02-11 | 9350 | 9400 | 9600 | 9300 | 0.00% | 11 | 43 | 401,750 |
| 2026-02-10 | 9000 | 9400 | 9400 | 9000 | +2.73% | 17 | 126 | 1,149,350 |
| 2026-02-09 | 8900 | 9150 | 9500 | 8900 | +4.57% | 31 | 87 | 793,900 |
| 2026-02-06 | 8800 | 8750 | 9050 | 8750 | 0.00% | 12 | 89 | 799,300 |
| 2026-02-05 | 8950 | 8750 | 8950 | 8750 | -2.23% | 6 | 30 | 264,550 |
| 2026-02-04 | 9050 | 8950 | 9050 | 8850 | -1.65% | 5 | 14 | 126,300 |
| 2026-02-03 | 8850 | 9100 | 9100 | 8850 | +2.25% | 12 | 36 | 324,450 |
| 2026-02-02 | 9150 | 8900 | 9150 | 8850 | -2.20% | 12 | 19 | 170,500 |
| 2026-01-30 | 9100 | 9100 | 9150 | 9000 | +0.55% | 15 | 118 | 1,070,950 |
| 2026-01-29 | 8900 | 9050 | 9100 | 8700 | +3.43% | 39 | 212 | 1,886,100 |
| 2026-01-28 | 9000 | 8750 | 9200 | 8750 | -1.13% | 60 | 304 | 2,730,750 |
| 2026-01-27 | 8350 | 8850 | 9350 | 8350 | +5.36% | 148 | 522 | 4,626,450 |
| 2026-01-26 | 8350 | 8400 | 8400 | 8250 | +1.20% | 10 | 29 | 241,550 |
| 2026-01-23 | 8300 | 8300 | 8300 | 8300 | 0.00% | 1 | 11 | 91,300 |
| 2026-01-22 | 8350 | 8300 | 8500 | 8050 | +0.61% | 43 | 109 | 909,900 |
| 2026-01-21 | 8300 | 8250 | 8300 | 8200 | +0.61% | 7 | 31 | 256,700 |
| 2026-01-20 | 8200 | 8200 | 8200 | 8200 | -1.80% | 1 | 1 | 8,200 |
| 2026-01-19 | 8300 | 8350 | 8350 | 8200 | 0.00% | 20 | 74 | 612,600 |
| 2026-01-16 | 8300 | 8350 | 8350 | 8300 | -0.60% | 3 | 5 | 41,700 |
| 2026-01-15 | 8300 | 8400 | 8400 | 8300 | +2.44% | 8 | 60 | 500,100 |
| 2026-01-14 | 8300 | 8200 | 8300 | 8200 | 0.00% | 6 | 29 | 239,200 |
| 2026-01-13 | 8050 | 8200 | 8200 | 8000 | +0.61% | 5 | 9 | 72,900 |
| 2026-01-12 | 8150 | 8150 | 8150 | 8150 | 0.00% | 1 | 1 | 8,150 |
| 2026-01-09 | 8100 | 8150 | 8500 | 8050 | +1.24% | 30 | 87 | 713,150 |
| 2026-01-08 | 8000 | 8050 | 8100 | 7900 | -0.62% | 9 | 68 | 540,450 |
| 2026-01-06 | 8000 | 8100 | 8200 | 8000 | +1.25% | 8 | 70 | 568,350 |
| 2026-01-05 | 7850 | 8000 | 8000 | 7850 | 0.00% | 6 | 19 | 150,450 |