ВСЗ (Выборгский судостроительный завод)

VSYDP

  7400 ₽  +2.78% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ВСЗ
  5. История котировок
  6. 2023

История котировок VSYDP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-2912140129001360012020+3.86%1031211,538,860
2023-12-2813960124201396012420-8.68%1071381,770,200
2023-12-2711960136001406011820+16.84%2514826,290,800
2023-12-2612200116401224011640-4.59%3757679,900
2023-12-2511900122001242011860+3.39%4579964,420
2023-12-2212300118001232011800-3.59%4978943,840
2023-12-2112480122401266012240-1.13%4072894,320
2023-12-2012240123801300012100-0.16%77891,114,480
2023-12-1912300124001272012220+2.14%62831,034,860
2023-12-1811900121401220011460+3.23%58861,024,580
2023-12-1511200117601180011200+0.17%1722251,640
2023-12-1411540117401210011540+1.56%1721249,540
2023-12-1311360115601200011220+1.76%4360694,860
2023-12-1211040113601146011040+0.18%2732358,580
2023-12-1111400113401182011020-3.90%881201,366,880
2023-12-08115601180011940111200.00%571171,346,780
2023-12-0711880118001200011640-0.51%2129342,780
2023-12-0611900118601280011860-2.15%4149607,460
2023-12-0511540121201232011200+8.21%811211,438,920
2023-12-0412280112001228011200-8.94%3239457,900
2023-12-0112220123001260012220-1.60%2326322,800
2023-11-3012480125001274012160-2.19%4450621,260
2023-11-2913120127801312012460+0.31%3038486,360
2023-11-2812700127401352012680-0.47%57961,267,900
2023-11-2713500128001380012780-3.18%47781,021,020
2023-11-2413540132201402013000-4.20%781081,451,180
2023-11-2314560138001540013500-4.70%2263094,434,200
2023-11-2213980144801448013460+9.86%1432112,988,080
2023-11-2113720131801372013080-4.08%58791,048,120
2023-11-2013380137401420013360+1.93%2425338,460
2023-11-1713800134801488013480-3.71%881101,555,340
2023-11-1612700140001492012700+2.94%1491812,577,060
2023-11-1511120136001360010780+22.74%3765086,374,060
2023-11-141296011080129609940-13.84%1241741,947,440
2023-11-1314280128601428012860-9.94%751061,446,500
2023-11-1014960142801496013600-5.18%1511842,603,120
2023-11-0914940150601508014920+0.13%79134,860
2023-11-0815160150401516014680+0.13%1919283,760
2023-11-0715100150201524015020-0.53%1214211,580
2023-11-0615140151001540015100+0.53%1623351,540
2023-11-0315300150201532015000-0.27%2229438,520
2023-11-0215460150601560015020-2.71%2434518,660
2023-11-0114860154801568014860+3.89%54801,218,700
2023-10-3115180149001518014640-2.74%3656835,880
2023-10-3015200153201544015120+0.79%2234521,320
2023-10-2715700152001576015040-0.65%4662953,200
2023-10-2615880153001590015300-3.16%3956875,380
2023-10-2515880158001610015520-0.63%701051,660,920
2023-10-2415820159001606015400+1.66%3456878,880
2023-10-2315680156401610015640+1.03%2337588,580
2023-10-20156401548015860152600.00%3658903,040
2023-10-1915980154801618015340-1.90%3449771,340
2023-10-1815720157801604015440+0.38%861081,706,920
2023-10-1715160157201590015140+3.15%1351722,690,040
2023-10-1615040152401550014660-0.26%1251562,365,320
2023-10-1314860152801564014820+2.28%54771,177,800
2023-10-1215700149401570014820-4.84%821191,815,240
2023-10-1115760157001580015200-1.01%5055854,240
2023-10-1016040158601604015500+1.28%901171,851,600
2023-10-0915820156601610015220+1.16%71981,536,080
2023-10-0615840154801704014800+1.44%4466139,852,800
2023-10-0514940152601600014940+2.42%1942684,114,460
2023-10-0414540149001490014540+0.95%3342618,460
2023-10-0314780147601486014380-1.20%49841,232,820
2023-10-0214960149401496014720+1.91%62841,248,300
2023-09-2915240146601526014380-1.74%52691,030,100
2023-09-2815140149201534014920-0.80%3856847,820
2023-09-2715040150401530014900-0.27%56731,101,180
2023-09-2615300150801536014480-2.08%931251,866,700
2023-09-2515020154001540014500+2.53%77901,346,840
2023-09-2214120150201560013820+1.49%1711982,935,460
2023-09-2115760148001644014040-6.09%1982373,572,400
2023-09-2014620157601576013420+4.10%1651882,704,420
2023-09-1915760151401576014700-5.14%1011141,728,180
2023-09-1817040159601706015660-1.36%1291842,991,200
2023-09-1513740161801680013740+6.45%3183835,820,440
2023-09-1417960152001798010420-12.44%50570910,810,480
2023-09-1317600173601820017000-1.25%1742774,868,280
2023-09-1216640175801840016640+6.29%6711,01017,782,240
2023-09-1117300165401730016200-2.13%2093866,431,500
2023-09-0817260169002050016760+2.67%17642,70450,244,240
2023-09-0717800164601810016460-4.97%2042414,218,600
2023-09-0617700173201800017320-3.67%76951,669,620
2023-09-0518360179801838017700+0.90%1401853,323,260
2023-09-0417480178201850017000+4.33%36257110,229,660
2023-09-0116480170801730016120+3.77%1773926,551,440
2023-08-3116720164601676016200-1.20%1011332,199,140
2023-08-3016840166601692015800-0.83%1422273,733,300
2023-08-2916560168001800016500+3.45%7311,00817,338,680
2023-08-2816200162401646016060+1.50%1051642,666,100
2023-08-2516160160001634016000+0.25%59841,360,260
2023-08-2416200159601646015640-0.87%1702614,201,900
2023-08-2316100161001626015980+0.25%54721,161,480
2023-08-2216020160601626015820-0.25%57671,082,120
2023-08-2116520161001656016000+0.63%56841,364,840
2023-08-1816620160001732015480-1.23%3875719,390,420
2023-08-1714780162001620014780+9.91%32963810,183,820
2023-08-1615500147401598014400-4.29%2523835,717,740
2023-08-1515600154001624014520-3.51%3294306,672,700
2023-08-1417200159601720015040-7.21%7801,39322,803,140
2023-08-1116060172001962014060+17.81%30635,52599,203,880
2023-08-1010200146001460010200+39.85%24335,03564,654,580
2023-08-0910160104401050010100+2.76%811281,322,140
2023-08-0810480101601082010140-2.87%841221,269,100
2023-08-0710240104601100010080+4.39%3325916,298,040
2023-08-041038010020110009840-3.47%3194935,177,600
2023-08-0310620103801064010380-1.52%831251,308,660
2023-08-0210520105401088010240+0.76%2553974,184,420
2023-08-0110120104601070010060+1.75%1582142,219,980
2023-07-311002010280102809920+3.21%7291917,400
2023-07-28100209960100209880-1.19%4263626,300
2023-07-27998010080101409800+1.00%1061711,711,380
2023-07-26101609980101809700-0.20%7993921,440
2023-07-25996010000102009780+0.20%851381,386,460
2023-07-2499009980101809700+2.89%8199984,660
2023-07-219880970099409580-0.82%63102994,160
2023-07-209920978099609380-1.61%1302021,943,480
2023-07-19102209940103809620-2.36%2082752,719,280
2023-07-18916010180114009120+14.38%24484,67548,243,040
2023-07-178880890090008740-0.22%1292752,435,980
2023-07-148760892089608760-0.45%3441365,580
2023-07-138960896089608860-0.22%2831276,160
2023-07-128840898089808760+1.35%4058515,060
2023-07-118820886090208680+0.45%6884738,820
2023-07-108680882089008540+0.23%1501801,566,780
2023-07-079040880090608620-2.22%1151571,377,060
2023-07-069000900090808620-0.66%1191671,482,520
2023-07-059140906093009000-0.44%651301,187,260
2023-07-049160910093408960-1.73%911581,438,280
2023-07-039160926095609140-1.28%961531,417,460
2023-06-309740938097409200-4.29%1743012,828,840
2023-06-299300980098809000+6.75%5691,14110,850,440
2023-06-289460918099208900-2.96%3726095,590,500
2023-06-27115009460132409300-9.56%18413,22734,411,140
2023-06-26808010460104607900+39.84%14742,65125,734,260
2023-06-237080748086007080+5.65%6391,0418,124,340
2023-06-227160708072206940-1.12%1121481,050,720
2023-06-217200716074407020-0.28%1081681,218,900
2023-06-206980718071806840+2.28%8094655,100
2023-06-197180702077006840-1.96%2192902,083,140
2023-06-166840716072006800+4.99%1281881,320,280
2023-06-156760682069006720-0.29%4454366,800
2023-06-1470006840708067400.00%1292261,562,240
2023-06-136940684069806800-1.44%5492635,240
2023-06-096760694069606680+3.89%742891,995,240
2023-06-086740668067806680-0.60%1923154,880
2023-06-076700672067606640+0.30%2332215,200
2023-06-066640670067206620+0.60%121280,240
2023-06-056680666067606620-0.30%3455368,900
2023-06-026620668066806540-0.30%3337244,840
2023-06-0167006700670066400.00%71599,720
2023-05-316640670067006460-0.59%4046303,680
2023-05-306700674067806660-0.59%2032215,120
2023-05-296700678068006680+0.30%1920134,900
2023-05-266740676067606720-0.59%1540269,860
2023-05-256620680068006620+1.49%2427181,660
2023-05-246620670067006620+1.52%131599,880
2023-05-236640660066406460-1.49%2730196,300
2023-05-226560670067206460+2.76%3864424,960
2023-05-196540652066606520-1.21%2527177,440
2023-05-186660660067206540-1.49%3237244,900
2023-05-176660670067006600+0.60%1920132,800
2023-05-166640666067406640-0.60%1416106,820
2023-05-156840670068606640-0.59%3465436,760
2023-05-126660674068806520+0.60%88121815,620
2023-05-116380670067006380+4.69%972531,661,860
2023-05-1064006400646063600.00%3182524,260
2023-05-086420640064206340+0.31%6744,740
2023-05-056500638065006340-1.24%2034218,940
2023-05-0464606460648064600.00%4532,360
2023-05-036620646066406420-2.42%4795620,180
2023-05-026880662068806620-3.22%56101676,340
2023-04-286940684069406800-1.44%3961419,860
2023-04-277000694070806940-0.86%2224168,180
2023-04-267060700071606900-0.85%75113797,740
2023-04-256920706070606840+1.73%4862432,000
2023-04-246820694070406800+0.58%3084584,240
2023-04-2168606900690067800.00%4359402,460
2023-04-206980690069806800-0.86%4678537,340
2023-04-196920696071806880+0.58%1222381,663,160
2023-04-187000692070006820-0.86%61102702,600
2023-04-177060698070606800+0.29%531511,044,100
2023-04-146780696069806780+2.35%58140959,240
2023-04-136880680072406780-0.87%1864132,896,980
2023-04-126900686070206600+2.08%2014292,946,280
2023-04-116640672071806540+0.30%1794653,155,340
2023-04-106680670067806540+0.60%1112011,345,480
2023-04-076680666066806500+0.30%3684555,940
2023-04-0666406640674065400.00%3968451,500
2023-04-056580664066406420+0.91%68120782,940
2023-04-046620658067006400-0.60%62122805,600
2023-04-036600662066806520+1.53%552311,528,280
2023-03-316660652067006460-2.40%4697636,480
2023-03-306600668067006540+1.52%4063418,260
2023-03-296520658067006420+0.61%3672471,060
2023-03-286440654066806440+1.87%1212331,530,000
2023-03-276320642065606260+1.26%1131961,261,100
2023-03-246340634065006240+0.63%1061681,074,020
2023-03-236320630065006220+0.32%5295601,600
2023-03-226220628064006180-0.32%2858364,800
2023-03-2161806300634061800.00%2845282,540
2023-03-2062606300630061400.00%4060373,600
2023-03-1762406300632062200.00%1838239,260
2023-03-166340630063806220-0.63%32132823,400
2023-03-156380634064006260-0.63%2939246,340
2023-03-1463006380640061200.00%85123773,400
2023-03-136460638065606200-0.62%941881,192,300
2023-03-106520642065606400-0.31%2030193,520
2023-03-096600644068406440-0.31%1032091,373,840
2023-03-076460646070006380+2.54%3086544,354,480
2023-03-0663806300650061800.00%1383482,208,360
2023-03-0364006300646061000.00%1402321,444,000
2023-03-026380630064406040-0.63%1502241,389,520
2023-03-015820634069205820+10.07%12032,29914,815,940
2023-02-2857205760604057200.00%1111961,145,460
2023-02-275680576059405600+0.35%84112642,100
2023-02-245880574059205680-2.38%83106611,340
2023-02-226040588063405800-2.65%2894112,449,000
2023-02-215820604068605620+6.34%21104,39527,860,540
2023-02-2055205680576055000.00%2631175,040
2023-02-175500568056805420+1.79%2332177,340
2023-02-165620558059405480-0.36%5376435,280
2023-02-155660560060005400-3.11%1472521,417,960
2023-02-146220578062205680-4.93%1723221,884,500
2023-02-135900608068205820+1.33%4318345,240,380
2023-02-106120600061205840-2.28%81126745,220
2023-02-096300614063005920-2.54%2115993,627,560
2023-02-086040630065206040-3.37%2102981,887,780
2023-02-076700652067006340-2.69%1542811,821,920
2023-02-066680670070406440-1.47%1532881,923,220
2023-02-036720680072206220-1.45%5711,3368,939,320
2023-02-025820690082605580+15.00%32347,37552,532,340
2023-02-015100600068005080+18.11%20435,49834,200,120
2023-01-315300508053204940-3.05%1772521,283,480
2023-01-305120524054005000-0.38%6682421,480
2023-01-275320526054004860+2.33%85135687,980
2023-01-264920514051804800+4.47%95162806,340
2023-01-254980492051004820-1.20%3969337,740
2023-01-244940498052204880-1.19%6074369,780
2023-01-234760504055004660+4.13%3957703,925,640
2023-01-204540484048404540+2.11%3244206,300
2023-01-194720474048804520-0.84%74145687,520
2023-01-184960478049804700-0.42%61138663,160
2023-01-174840480054204680-1.23%3576283,110,760
2023-01-164880486050004820-0.82%5270340,400
2023-01-134940490050004780+0.41%2451245,360
2023-01-124920488050404840-2.40%2125122,760
2023-01-115000500051804900+3.31%5889448,760
2023-01-105060484050604760-0.82%91258,140
2023-01-094900488050404740-2.40%2628136,560
2023-01-064980500050404720+1.21%2630147,700
2023-01-054960494049604780-0.40%1523111,500
2023-01-044800496049604760+4.20%1952253,440
2023-01-0345404760480045000.00%121570,700

Архив котировок акции VSYDP по годам

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