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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 4000 | 4180 | 4240 | 4000 | +2.96% | 9 | 45 | 180,700 |
| 2018-12-28 | 4100 | 4060 | 4180 | 4000 | -2.87% | 6 | 7 | 28,720 |
| 2018-12-27 | 4340 | 4180 | 4480 | 3780 | -1.88% | 20 | 28 | 116,960 |
| 2018-12-26 | 4220 | 4260 | 4280 | 4220 | -0.93% | 10 | 15 | 63,720 |
| 2018-12-25 | 4340 | 4300 | 4640 | 4180 | -4.44% | 30 | 36 | 160,400 |
| 2018-12-24 | 4440 | 4500 | 5300 | 4340 | +6.64% | 234 | 408 | 1,990,640 |
| 2018-12-21 | 4200 | 4220 | 4400 | 4200 | -4.52% | 7 | 8 | 34,060 |
| 2018-12-20 | 4440 | 4420 | 4440 | 4420 | 0.00% | 2 | 2 | 8,860 |
| 2018-12-19 | 4420 | 4420 | 4680 | 4420 | -1.34% | 10 | 18 | 81,020 |
| 2018-12-18 | 4280 | 4480 | 4780 | 4200 | +6.67% | 29 | 38 | 173,040 |
| 2018-12-17 | 4640 | 4200 | 4860 | 4100 | -9.87% | 44 | 94 | 428,480 |
| 2018-12-14 | 4760 | 4660 | 4820 | 4400 | -2.10% | 69 | 79 | 363,940 |
| 2018-12-13 | 4180 | 4760 | 4800 | 4100 | +7.21% | 37 | 78 | 345,460 |
| 2018-12-12 | 4580 | 4440 | 4600 | 4360 | -5.53% | 19 | 29 | 128,500 |
| 2018-12-11 | 4620 | 4700 | 4920 | 4600 | -2.08% | 10 | 14 | 65,920 |
| 2018-12-10 | 4620 | 4800 | 5200 | 4600 | +3.90% | 61 | 114 | 562,580 |
| 2018-12-07 | 4000 | 4620 | 4880 | 3900 | +13.79% | 149 | 244 | 1,094,800 |
| 2018-12-06 | 5760 | 4060 | 6160 | 4060 | -27.50% | 307 | 439 | 2,288,800 |
| 2018-12-05 | 4720 | 5600 | 6120 | 4500 | +14.29% | 599 | 827 | 4,441,600 |
| 2018-12-04 | 5420 | 4900 | 5740 | 4700 | -8.24% | 129 | 201 | 1,044,640 |
| 2018-12-03 | 4480 | 5340 | 5340 | 4020 | +25.35% | 127 | 152 | 709,740 |
| 2018-11-30 | 4800 | 4260 | 5860 | 4140 | -0.93% | 173 | 202 | 954,400 |
| 2018-11-29 | 3820 | 4300 | 4380 | 3820 | +9.14% | 20 | 28 | 115,300 |
| 2018-11-28 | 3940 | 3940 | 4000 | 3940 | -3.90% | 7 | 11 | 43,440 |
| 2018-11-27 | 4720 | 4100 | 5880 | 3760 | -6.82% | 105 | 158 | 723,160 |
| 2018-11-26 | 3720 | 4400 | 5200 | 3300 | +18.28% | 253 | 392 | 1,778,060 |
| 2018-11-23 | 2800 | 3720 | 3720 | 2700 | +39.85% | 244 | 389 | 1,352,860 |
| 2018-11-14 | 2660 | 2660 | 2660 | 2660 | -1.48% | 1 | 1 | 2,660 |
| 2018-11-13 | 2700 | 2700 | 2700 | 2700 | +0.75% | 1 | 1 | 2,700 |
| 2018-11-12 | 2660 | 2680 | 2680 | 2660 | +7.20% | 2 | 2 | 5,340 |
| 2018-10-23 | 2500 | 2500 | 2500 | 2500 | -7.41% | 1 | 1 | 2,500 |
| 2018-10-18 | 2700 | 2700 | 2700 | 2700 | +8.00% | 1 | 1 | 2,700 |
| 2018-10-15 | 2500 | 2500 | 2500 | 2500 | -7.41% | 1 | 1 | 2,500 |
| 2018-10-12 | 2700 | 2700 | 2700 | 2700 | +3.85% | 1 | 1 | 2,700 |
| 2018-10-03 | 2500 | 2600 | 2600 | 2400 | -3.70% | 5 | 6 | 15,100 |
| 2018-10-02 | 2700 | 2700 | 2700 | 2700 | +8.00% | 3 | 3 | 8,100 |
| 2018-09-27 | 2500 | 2500 | 2500 | 2500 | -3.85% | 1 | 1 | 2,500 |
| 2018-09-20 | 2500 | 2600 | 2600 | 2400 | -3.70% | 5 | 5 | 12,500 |
| 2018-09-14 | 2600 | 2700 | 2700 | 2600 | 0.00% | 3 | 3 | 7,900 |
| 2018-09-13 | 2600 | 2700 | 2700 | 2600 | -3.57% | 5 | 5 | 13,200 |
| 2018-08-27 | 2800 | 2800 | 2800 | 2800 | +3.70% | 5 | 5 | 14,000 |
| 2018-08-23 | 2700 | 2700 | 2700 | 2700 | 0.00% | 1 | 1 | 2,700 |
| 2018-08-09 | 2800 | 2700 | 2800 | 2700 | 0.00% | 2 | 3 | 8,200 |
| 2018-08-08 | 2700 | 2700 | 2700 | 2700 | 0.00% | 1 | 1 | 2,700 |
| 2018-08-06 | 2700 | 2700 | 2700 | 2700 | 0.00% | 6 | 6 | 16,200 |
| 2018-08-01 | 2700 | 2700 | 2700 | 2700 | -6.90% | 1 | 1 | 2,700 |
| 2018-07-30 | 2900 | 2900 | 2900 | 2900 | +3.57% | 1 | 1 | 2,900 |
| 2018-07-25 | 2800 | 2800 | 2800 | 2800 | -3.45% | 2 | 2 | 5,600 |
| 2018-07-24 | 2800 | 2900 | 2900 | 2700 | -3.33% | 7 | 12 | 33,300 |
| 2018-07-23 | 3000 | 3000 | 3000 | 3000 | +3.45% | 1 | 1 | 3,000 |
| 2018-07-20 | 3200 | 2900 | 3300 | 2300 | -3.33% | 30 | 43 | 129,500 |
| 2018-07-19 | 2900 | 3000 | 3100 | 2800 | +3.45% | 21 | 54 | 160,400 |
| 2018-07-18 | 2900 | 2900 | 2900 | 2900 | +3.57% | 1 | 1 | 2,900 |
| 2018-07-17 | 2800 | 2800 | 2800 | 2700 | -3.45% | 5 | 5 | 13,700 |
| 2018-07-16 | 2800 | 2900 | 2900 | 2800 | +3.57% | 3 | 3 | 8,500 |
| 2018-07-11 | 2800 | 2800 | 2800 | 2800 | -3.45% | 1 | 1 | 2,800 |
| 2018-07-04 | 2900 | 2900 | 2900 | 2900 | 0.00% | 3 | 3 | 8,700 |
| 2018-07-03 | 2900 | 2900 | 3000 | 2900 | 0.00% | 4 | 4 | 11,700 |
| 2018-07-02 | 2900 | 2900 | 2900 | 2900 | 0.00% | 2 | 2 | 5,800 |
| 2018-06-29 | 2900 | 2900 | 3000 | 2900 | +3.57% | 5 | 5 | 14,600 |
| 2018-06-28 | 2900 | 2800 | 3000 | 2700 | -3.45% | 12 | 12 | 34,400 |
| 2018-06-27 | 2900 | 2900 | 2900 | 2800 | 0.00% | 6 | 6 | 17,000 |
| 2018-06-26 | 2900 | 2900 | 3000 | 2900 | -3.33% | 12 | 44 | 128,100 |
| 2018-06-25 | 2900 | 3000 | 3000 | 2900 | 0.00% | 3 | 3 | 8,800 |
| 2018-06-21 | 3000 | 3000 | 3000 | 3000 | +3.45% | 1 | 1 | 3,000 |
| 2018-06-20 | 3000 | 2900 | 3000 | 2900 | -3.33% | 7 | 16 | 46,500 |
| 2018-06-15 | 3000 | 3000 | 3000 | 3000 | -3.23% | 2 | 2 | 6,000 |
| 2018-06-14 | 3100 | 3100 | 3100 | 3100 | 0.00% | 1 | 1 | 3,100 |
| 2018-06-13 | 3100 | 3100 | 3100 | 3100 | 0.00% | 1 | 1 | 3,100 |
| 2018-06-09 | 3200 | 3100 | 3200 | 3100 | +3.33% | 2 | 2 | 6,300 |
| 2018-06-08 | 3100 | 3000 | 3100 | 3000 | 0.00% | 4 | 4 | 12,200 |
| 2018-06-07 | 3200 | 3000 | 3200 | 2500 | -9.09% | 59 | 129 | 367,100 |
| 2018-06-06 | 3300 | 3300 | 3300 | 3300 | +3.13% | 1 | 1 | 3,300 |
| 2018-06-05 | 3200 | 3200 | 3300 | 3200 | -3.03% | 12 | 17 | 54,900 |
| 2018-06-04 | 3200 | 3300 | 3300 | 3200 | 0.00% | 6 | 7 | 22,600 |
| 2018-06-01 | 3300 | 3300 | 3400 | 3200 | 0.00% | 10 | 12 | 39,000 |
| 2018-05-31 | 3300 | 3300 | 3300 | 3300 | 0.00% | 3 | 3 | 9,900 |
| 2018-05-30 | 3600 | 3300 | 3900 | 3200 | +3.13% | 16 | 25 | 83,700 |
| 2018-05-29 | 3200 | 3200 | 3300 | 3200 | 0.00% | 5 | 5 | 16,100 |
| 2018-05-28 | 3400 | 3200 | 3400 | 3200 | -5.88% | 4 | 4 | 13,300 |
| 2018-05-25 | 3300 | 3400 | 3400 | 3100 | 0.00% | 20 | 31 | 99,300 |
| 2018-05-24 | 3200 | 3400 | 3400 | 3100 | -2.86% | 28 | 36 | 116,000 |
| 2018-05-23 | 3700 | 3500 | 3700 | 2900 | -10.26% | 156 | 341 | 1,098,400 |
| 2018-05-21 | 3900 | 3900 | 3900 | 3900 | +5.41% | 1 | 1 | 3,900 |
| 2018-05-16 | 3800 | 3700 | 3900 | 3700 | -7.50% | 9 | 11 | 41,200 |
| 2018-05-15 | 4000 | 4000 | 4000 | 4000 | 0.00% | 7 | 7 | 28,000 |
| 2018-05-14 | 4100 | 4000 | 4400 | 4000 | 0.00% | 22 | 24 | 102,000 |
| 2018-05-08 | 3800 | 4000 | 4200 | 3800 | +5.26% | 11 | 13 | 50,900 |
| 2018-05-07 | 3800 | 3800 | 3800 | 3800 | +2.70% | 1 | 1 | 3,800 |
| 2018-05-04 | 3700 | 3700 | 3700 | 3500 | 0.00% | 3 | 3 | 10,900 |
| 2018-05-03 | 3700 | 3700 | 3700 | 3700 | +2.78% | 2 | 2 | 7,400 |
| 2018-05-02 | 3600 | 3600 | 3600 | 3500 | 0.00% | 5 | 5 | 17,900 |
| 2018-04-30 | 3500 | 3600 | 3700 | 3500 | 0.00% | 6 | 6 | 21,400 |
| 2018-04-28 | 3600 | 3600 | 3600 | 3600 | 0.00% | 2 | 2 | 7,200 |
| 2018-04-27 | 3500 | 3600 | 3600 | 3500 | -2.70% | 4 | 4 | 14,300 |
| 2018-04-26 | 3700 | 3700 | 3700 | 3700 | 0.00% | 1 | 1 | 3,700 |
| 2018-04-25 | 3500 | 3700 | 3700 | 3500 | 0.00% | 5 | 5 | 18,200 |
| 2018-04-20 | 3600 | 3700 | 3800 | 3600 | +2.78% | 3 | 3 | 11,100 |
| 2018-04-19 | 3800 | 3600 | 3900 | 3600 | 0.00% | 3 | 3 | 11,300 |
| 2018-04-18 | 3800 | 3600 | 3900 | 3400 | -5.26% | 7 | 10 | 35,500 |
| 2018-04-17 | 3700 | 3800 | 3800 | 3700 | +8.57% | 3 | 3 | 11,300 |
| 2018-04-16 | 3500 | 3500 | 3500 | 3500 | 0.00% | 1 | 1 | 3,500 |
| 2018-04-12 | 3500 | 3500 | 3500 | 3500 | -5.41% | 1 | 1 | 3,500 |
| 2018-04-11 | 3500 | 3700 | 3700 | 3500 | 0.00% | 2 | 2 | 7,200 |
| 2018-04-10 | 3900 | 3700 | 4000 | 3700 | +5.71% | 4 | 4 | 15,400 |
| 2018-04-05 | 3700 | 3500 | 3700 | 3500 | 0.00% | 5 | 5 | 18,200 |
| 2018-04-04 | 3600 | 3500 | 3700 | 3500 | -7.89% | 6 | 6 | 21,400 |
| 2018-04-03 | 3800 | 3800 | 3800 | 3800 | 0.00% | 2 | 2 | 7,600 |
| 2018-04-02 | 3900 | 3800 | 3900 | 3800 | -2.56% | 3 | 3 | 11,500 |
| 2018-03-30 | 3900 | 3900 | 3900 | 3900 | +2.63% | 1 | 1 | 3,900 |
| 2018-03-28 | 3700 | 3800 | 3800 | 3700 | -2.56% | 3 | 3 | 11,200 |
| 2018-03-26 | 3900 | 3900 | 3900 | 3900 | -2.50% | 1 | 1 | 3,900 |
| 2018-03-23 | 4000 | 4000 | 4000 | 4000 | +2.56% | 1 | 1 | 4,000 |
| 2018-03-19 | 3800 | 3900 | 3900 | 3800 | -2.50% | 4 | 4 | 15,400 |
| 2018-03-13 | 4000 | 4000 | 4000 | 4000 | 0.00% | 1 | 2 | 8,000 |
| 2018-03-12 | 4000 | 4000 | 4000 | 4000 | 0.00% | 1 | 3 | 12,000 |
| 2018-03-02 | 4000 | 4000 | 4000 | 4000 | +2.56% | 3 | 5 | 20,000 |
| 2018-02-28 | 3700 | 3900 | 3900 | 3700 | -2.50% | 2 | 2 | 7,600 |
| 2018-02-27 | 4000 | 4000 | 4000 | 3900 | +8.11% | 6 | 7 | 27,900 |
| 2018-02-09 | 3700 | 3700 | 3700 | 3700 | -2.63% | 1 | 1 | 3,700 |
| 2018-02-06 | 3800 | 3800 | 3800 | 3800 | -2.56% | 2 | 2 | 7,600 |
| 2018-02-02 | 3900 | 3900 | 3900 | 3800 | 0.00% | 6 | 6 | 23,100 |
| 2018-02-01 | 3900 | 3900 | 3900 | 3900 | -2.50% | 4 | 4 | 15,600 |
| 2018-01-30 | 4000 | 4000 | 4000 | 3900 | +2.56% | 5 | 5 | 19,900 |
| 2018-01-29 | 4000 | 3900 | 4000 | 3700 | -2.50% | 10 | 12 | 46,000 |
| 2018-01-26 | 4100 | 4000 | 4900 | 4000 | 0.00% | 69 | 151 | 641,600 |
| 2018-01-24 | 3900 | 4000 | 4000 | 3900 | 0.00% | 2 | 2 | 7,900 |
| 2018-01-23 | 4000 | 4000 | 4000 | 4000 | 0.00% | 1 | 1 | 4,000 |
| 2018-01-22 | 3800 | 4000 | 4000 | 3800 | 0.00% | 3 | 3 | 11,600 |
| 2018-01-19 | 4000 | 4000 | 4000 | 4000 | +2.56% | 2 | 2 | 8,000 |
| 2018-01-16 | 3900 | 3900 | 3900 | 3900 | -2.50% | 1 | 1 | 3,900 |
| 2018-01-10 | 4000 | 4000 | 4000 | 4000 | -2.44% | 2 | 2 | 8,000 |
| 2018-01-09 | 4100 | 4100 | 4100 | 4100 | +2.50% | 1 | 1 | 4,100 |
| 2018-01-05 | 3900 | 4000 | 4200 | 3900 | 0.00% | 5 | 5 | 20,000 |