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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 3700 | 3900 | 3900 | 3700 | +2.63% | 2 | 2 | 7,600 |
| 2017-12-27 | 3800 | 3800 | 3900 | 3200 | -5.00% | 12 | 18 | 64,800 |
| 2017-12-26 | 3900 | 4000 | 4000 | 3800 | +8.11% | 6 | 7 | 27,600 |
| 2017-12-25 | 3900 | 3700 | 3900 | 3700 | 0.00% | 6 | 11 | 41,000 |
| 2017-12-20 | 3700 | 3700 | 3900 | 3400 | -2.63% | 9 | 9 | 32,700 |
| 2017-12-14 | 3800 | 3800 | 3900 | 3400 | -5.00% | 10 | 11 | 40,200 |
| 2017-12-08 | 4000 | 4000 | 4000 | 4000 | +2.56% | 1 | 1 | 4,000 |
| 2017-12-07 | 3900 | 3900 | 4200 | 3500 | -2.50% | 9 | 17 | 67,900 |
| 2017-12-06 | 3800 | 4000 | 4000 | 3800 | +5.26% | 4 | 4 | 15,600 |
| 2017-12-01 | 3800 | 3800 | 3900 | 3800 | -5.00% | 4 | 6 | 22,900 |
| 2017-11-27 | 4000 | 4000 | 4000 | 4000 | 0.00% | 2 | 2 | 8,000 |
| 2017-11-23 | 3900 | 4000 | 4000 | 3700 | 0.00% | 12 | 12 | 46,800 |
| 2017-11-21 | 4000 | 4000 | 4000 | 4000 | 0.00% | 1 | 1 | 4,000 |
| 2017-11-20 | 4000 | 4000 | 4100 | 3900 | -2.44% | 5 | 5 | 19,900 |
| 2017-11-17 | 4200 | 4100 | 4200 | 3900 | 0.00% | 18 | 18 | 72,100 |
| 2017-11-16 | 4200 | 4100 | 4900 | 4000 | -8.89% | 64 | 95 | 403,400 |
| 2017-11-15 | 4300 | 4500 | 4500 | 4300 | +9.76% | 6 | 6 | 26,500 |
| 2017-11-14 | 4300 | 4100 | 4400 | 4100 | -6.82% | 13 | 21 | 87,600 |
| 2017-11-13 | 4400 | 4400 | 4400 | 4400 | -2.22% | 1 | 1 | 4,400 |
| 2017-11-10 | 4500 | 4500 | 4600 | 4500 | -4.26% | 3 | 3 | 13,600 |
| 2017-11-09 | 4500 | 4700 | 4700 | 4500 | +2.17% | 4 | 4 | 18,500 |
| 2017-11-08 | 4300 | 4600 | 4600 | 4300 | +2.22% | 3 | 3 | 13,400 |
| 2017-11-07 | 4400 | 4500 | 4500 | 4400 | +2.27% | 5 | 5 | 22,300 |
| 2017-11-03 | 5100 | 4400 | 5100 | 4000 | -6.38% | 35 | 44 | 193,000 |
| 2017-11-02 | 5100 | 4700 | 5100 | 4000 | -14.55% | 40 | 47 | 208,900 |
| 2017-11-01 | 5100 | 5500 | 7000 | 5100 | +7.84% | 44 | 98 | 581,600 |
| 2017-10-31 | 3700 | 5100 | 5100 | 3700 | +37.84% | 29 | 71 | 330,900 |
| 2017-10-30 | 3700 | 3700 | 3700 | 3700 | 0.00% | 1 | 1 | 3,700 |
| 2017-10-27 | 3700 | 3700 | 3800 | 3700 | -5.13% | 4 | 4 | 14,900 |
| 2017-10-26 | 3700 | 3900 | 3900 | 3700 | +2.63% | 2 | 2 | 7,600 |
| 2017-10-25 | 3800 | 3800 | 3800 | 3800 | -5.00% | 1 | 1 | 3,800 |
| 2017-10-24 | 3900 | 4000 | 4000 | 3900 | +5.26% | 2 | 2 | 7,900 |
| 2017-10-23 | 3800 | 3800 | 3800 | 3800 | -2.56% | 1 | 1 | 3,800 |
| 2017-10-20 | 3900 | 3900 | 3900 | 3900 | -2.50% | 1 | 1 | 3,900 |
| 2017-10-19 | 4000 | 4000 | 4000 | 4000 | 0.00% | 3 | 3 | 12,000 |
| 2017-10-18 | 4000 | 4000 | 4000 | 4000 | -2.44% | 1 | 1 | 4,000 |
| 2017-10-12 | 4000 | 4100 | 4200 | 4000 | +2.50% | 3 | 5 | 20,300 |
| 2017-10-09 | 4000 | 4000 | 4000 | 4000 | -4.76% | 3 | 7 | 28,000 |
| 2017-10-06 | 4400 | 4200 | 4500 | 4100 | +5.00% | 5 | 11 | 46,300 |
| 2017-10-04 | 4200 | 4000 | 4300 | 3300 | -11.11% | 27 | 65 | 253,400 |
| 2017-10-03 | 4000 | 4500 | 4600 | 4000 | +9.76% | 13 | 44 | 181,600 |
| 2017-10-02 | 4000 | 4100 | 4200 | 3900 | -2.38% | 12 | 23 | 93,300 |
| 2017-09-29 | 4800 | 4200 | 4800 | 4100 | +5.00% | 3 | 3 | 13,100 |
| 2017-09-28 | 4200 | 4000 | 4400 | 4000 | -18.37% | 10 | 12 | 49,300 |
| 2017-09-21 | 4900 | 4900 | 4900 | 4900 | -2.00% | 1 | 1 | 4,900 |
| 2017-09-20 | 4700 | 5000 | 5000 | 4200 | 0.00% | 9 | 9 | 42,500 |
| 2017-09-19 | 5400 | 5000 | 5500 | 4700 | -7.41% | 7 | 8 | 41,000 |
| 2017-09-18 | 6000 | 5400 | 6000 | 4500 | -18.18% | 30 | 79 | 389,100 |
| 2017-09-15 | 5500 | 6600 | 6600 | 5500 | +29.41% | 4 | 4 | 23,900 |
| 2017-09-14 | 3600 | 5100 | 5100 | 3600 | +45.71% | 5 | 6 | 27,000 |
| 2017-09-13 | 3600 | 3500 | 3600 | 3500 | -22.22% | 2 | 2 | 7,100 |
| 2017-09-12 | 4500 | 4500 | 4500 | 4500 | -2.17% | 1 | 1 | 4,500 |
| 2017-09-11 | 4600 | 4600 | 4600 | 4600 | +35.29% | 1 | 1 | 4,600 |
| 2017-09-08 | 3100 | 3400 | 3400 | 3100 | -24.44% | 6 | 12 | 37,800 |
| 2017-08-31 | 4500 | 4500 | 4500 | 4500 | +9.76% | 1 | 1 | 4,500 |
| 2017-08-10 | 4100 | 4100 | 4100 | 4100 | +2.50% | 1 | 3 | 12,300 |
| 2017-08-09 | 4100 | 4000 | 4500 | 4000 | -2.44% | 4 | 4 | 16,700 |
| 2017-08-07 | 4000 | 4100 | 4100 | 4000 | -10.87% | 5 | 7 | 28,400 |
| 2017-08-04 | 4600 | 4600 | 4600 | 4600 | -4.17% | 1 | 1 | 4,600 |
| 2017-08-03 | 4000 | 4800 | 4800 | 4000 | -11.11% | 6 | 6 | 24,800 |
| 2017-05-19 | 5400 | 5400 | 5400 | 5400 | 0.00% | 1 | 1 | 5,400 |
| 2017-05-18 | 5400 | 5400 | 5400 | 5400 | -5.26% | 1 | 1 | 5,400 |
| 2017-05-15 | 5700 | 5700 | 5700 | 5700 | +26.67% | 1 | 1 | 5,700 |
| 2017-05-10 | 5900 | 4500 | 5900 | 4500 | -23.73% | 2 | 2 | 10,400 |
| 2017-05-05 | 5900 | 5900 | 5900 | 5900 | -3.28% | 1 | 1 | 5,900 |
| 2017-04-27 | 4400 | 6100 | 6100 | 4400 | 0.00% | 3 | 3 | 15,300 |
| 2017-04-26 | 6000 | 6100 | 6100 | 6000 | +1.67% | 2 | 2 | 12,100 |
| 2017-04-25 | 6000 | 6000 | 6000 | 6000 | -1.64% | 1 | 1 | 6,000 |
| 2017-04-11 | 6200 | 6100 | 6200 | 6100 | -3.17% | 2 | 2 | 12,300 |
| 2017-04-06 | 6300 | 6300 | 6300 | 6300 | -1.56% | 1 | 1 | 6,300 |
| 2017-04-04 | 6400 | 6400 | 6400 | 6400 | -1.54% | 1 | 1 | 6,400 |
| 2017-03-24 | 6500 | 6500 | 6500 | 6500 | 0.00% | 1 | 1 | 6,500 |
| 2017-03-02 | 6500 | 6500 | 6500 | 6500 | +1.56% | 1 | 1 | 6,500 |
| 2017-02-24 | 6400 | 6400 | 6400 | 6400 | +3.23% | 1 | 1 | 6,400 |
| 2017-02-20 | 6400 | 6200 | 6400 | 6200 | -6.06% | 3 | 3 | 18,900 |
| 2017-02-09 | 6400 | 6600 | 6600 | 6400 | +1.54% | 2 | 2 | 13,000 |
| 2017-02-08 | 6300 | 6500 | 6700 | 6300 | +6.56% | 8 | 8 | 51,800 |
| 2017-02-07 | 6100 | 6100 | 6300 | 5800 | -1.61% | 11 | 13 | 78,700 |
| 2017-02-06 | 6400 | 6200 | 6400 | 6200 | -4.62% | 4 | 4 | 25,200 |
| 2017-02-03 | 6500 | 6500 | 6500 | 6500 | 0.00% | 1 | 1 | 6,500 |
| 2017-02-02 | 6500 | 6500 | 6500 | 6500 | 0.00% | 1 | 1 | 6,500 |
| 2017-02-01 | 6500 | 6500 | 6500 | 6500 | -1.52% | 1 | 1 | 6,500 |
| 2017-01-31 | 6600 | 6600 | 6600 | 6600 | 0.00% | 1 | 1 | 6,600 |
| 2017-01-30 | 6900 | 6600 | 6900 | 6600 | -4.35% | 5 | 5 | 33,600 |
| 2017-01-27 | 6900 | 6900 | 6900 | 6900 | 0.00% | 1 | 1 | 6,900 |
| 2017-01-26 | 6900 | 6900 | 6900 | 6900 | -1.43% | 1 | 1 | 6,900 |
| 2017-01-24 | 7000 | 7000 | 7000 | 7000 | 0.00% | 1 | 1 | 7,000 |
| 2017-01-23 | 7000 | 7000 | 7000 | 7000 | 0.00% | 1 | 1 | 7,000 |
| 2017-01-20 | 7000 | 7000 | 7000 | 7000 | +1.45% | 1 | 1 | 7,000 |
| 2017-01-19 | 7100 | 6900 | 7100 | 6900 | -2.82% | 2 | 2 | 14,000 |
| 2017-01-18 | 7200 | 7100 | 7500 | 7100 | 0.00% | 8 | 8 | 58,200 |
| 2017-01-17 | 7200 | 7100 | 7200 | 7100 | -2.74% | 3 | 3 | 21,400 |
| 2017-01-16 | 7700 | 7300 | 7700 | 7300 | -3.95% | 4 | 4 | 29,900 |
| 2017-01-13 | 7900 | 7600 | 7900 | 7600 | -5.00% | 4 | 4 | 31,000 |
| 2017-01-05 | 7200 | 8000 | 8000 | 7200 | +5.26% | 6 | 6 | 45,300 |
| 2017-01-04 | 7600 | 7600 | 7600 | 7600 | 0.00% | 1 | 1 | 7,600 |