VK (ВК)
VKCO
270.85 ₽ +0.97% ↑История котировок VKCO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 865.4 | 872.4 | 874 | 859.4 | +0.81% | 13624 | 390,665 | 338,826,957 |
| 2021-12-29 | 876 | 865.4 | 883 | 860 | -1.28% | 16969 | 674,707 | 585,991,799 |
| 2021-12-28 | 885 | 876.6 | 894.2 | 870 | -0.93% | 26413 | 1,012,598 | 892,531,143 |
| 2021-12-27 | 878 | 884.8 | 899 | 877 | +0.89% | 24912 | 1,136,117 | 1,011,151,700 |
| 2021-12-24 | 878.4 | 877 | 884.2 | 850 | -0.36% | 35581 | 1,703,966 | 1,474,501,677 |
| 2021-12-23 | 912.2 | 880.2 | 918 | 872.6 | -3.51% | 36992 | 1,592,365 | 1,416,978,118 |
| 2021-12-22 | 924.6 | 912.2 | 929.6 | 895 | -1.34% | 23516 | 917,662 | 836,681,988 |
| 2021-12-21 | 915 | 924.6 | 948 | 915 | +1.38% | 22664 | 766,547 | 710,278,532 |
| 2021-12-20 | 957.2 | 912 | 957.8 | 891 | -5.20% | 32175 | 1,132,410 | 1,037,947,895 |
| 2021-12-17 | 983 | 962 | 1002.2 | 940 | -2.12% | 28390 | 1,109,841 | 1,057,159,726 |
| 2021-12-16 | 966 | 982.8 | 1019 | 951.4 | +2.27% | 71756 | 2,446,405 | 2,416,470,817 |
| 2021-12-15 | 900 | 961 | 973.8 | 883.6 | +7.09% | 49945 | 2,234,113 | 2,107,221,290 |
| 2021-12-14 | 914.4 | 897.4 | 950 | 842.8 | 0.00% | 37009 | 1,784,849 | 1,565,151,031 |