VK (ВК)

VKCO

270.8 ₽ +0.95% ↑

История котировок VKCO

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	440	437	442.6	432.6	-1.04%	10992	388,327	169,311,736
2022-12-29	440	441.6	446.4	437.2	+0.23%	12237	362,191	160,038,254
2022-12-28	453.2	440.6	453.6	438.4	-2.78%	11605	432,375	191,889,355
2022-12-27	454.8	453.2	457.2	449	+0.13%	8693	413,797	187,663,964
2022-12-26	451.2	452.6	457.6	445	+0.35%	13392	454,305	205,172,876
2022-12-23	458.4	451	469	448.6	-2.13%	26655	964,589	441,590,494
2022-12-22	440	460.8	462.6	436	+4.73%	24237	820,814	368,731,433
2022-12-21	454.8	440	455	434	-2.09%	19230	783,566	346,440,707
2022-12-20	430	449.4	452.2	428.8	+3.69%	15061	830,083	365,644,185
2022-12-19	443	433.4	443.4	428	-2.08%	14460	762,319	331,245,289
2022-12-16	441.2	442.6	446.8	438	+0.32%	8012	313,857	138,875,404
2022-12-15	442	441.2	448	428	-0.41%	24370	1,089,337	477,661,185
2022-12-14	465	443	465	438.4	-4.44%	25189	979,518	437,416,095
2022-12-13	469.8	463.6	470	458	-0.98%	9486	356,122	164,912,524
2022-12-12	471.6	468.2	474.2	460.2	-0.64%	11676	365,628	170,908,523
2022-12-09	473.4	471.2	482.8	470.2	-0.67%	9875	341,788	161,973,979
2022-12-08	484.6	474.4	488	471.4	-2.10%	18611	618,495	294,719,231
2022-12-07	484.2	484.6	486.8	477.6	-0.66%	12056	495,432	238,448,506
2022-12-06	498.2	487.8	499.6	470	-2.09%	10762	480,252	234,806,444
2022-12-05	496	498.2	503.4	492.2	+0.32%	19047	364,516	181,879,425
2022-12-02	502.4	496.6	502.4	492.2	-1.04%	8711	372,169	184,848,450
2022-12-01	508.2	501.8	509	498.2	-0.91%	10161	320,654	161,496,590
2022-11-30	499.4	506.4	510	496.2	+1.40%	6620	298,049	149,531,232
2022-11-29	497	499.4	502.8	496.6	+0.73%	7985	273,244	136,535,580
2022-11-28	495.4	495.8	500.2	490.4	-0.60%	9443	519,660	257,510,619
2022-11-25	506.8	498.8	507	497.2	-1.58%	10286	348,544	174,552,871
2022-11-24	505.8	506.8	510.6	501.2	+0.24%	12015	486,493	246,048,987
2022-11-23	501.2	505.6	509	496	+0.88%	15925	754,640	379,619,398
2022-11-22	489	501.2	506.8	486.4	+2.33%	33259	1,083,618	540,117,102
2022-11-21	502.4	489.8	502.4	481.6	-2.51%	26057	1,001,834	491,450,409
2022-11-18	501.2	502.4	510.8	498	-0.55%	11813	615,330	309,843,444
2022-11-17	509.8	505.2	518.6	495.8	-0.55%	15607	929,607	473,048,738
2022-11-16	501	508	512	495.6	+2.05%	22773	897,824	453,952,251
2022-11-15	522	497.8	528.6	472.2	-4.45%	55757	3,068,220	1,533,693,997
2022-11-14	501.4	521	532	496	+4.24%	40233	1,605,923	834,245,373
2022-11-11	504.8	499.8	506.4	490	-0.52%	31882	1,109,554	552,748,177
2022-11-10	468	502.4	506.8	466.4	+8.28%	102218	3,893,047	1,913,982,854
2022-11-09	476.8	464	485.8	442.2	-2.56%	40956	2,021,192	947,575,629
2022-11-08	470.4	476.2	479.6	462.4	+1.36%	23089	960,497	453,175,821
2022-11-07	464.2	469.8	470.2	459	+3.16%	29187	871,804	406,336,344
2022-11-03	446.2	455.4	458.4	438.2	+1.29%	29700	1,047,101	470,737,270
2022-11-02	470	449.6	472	442	-4.10%	24179	1,266,208	581,009,435
2022-11-01	455	468.8	468.8	453.2	+3.49%	31378	1,510,895	699,590,865
2022-10-31	450.8	453	455	445	+1.48%	15257	556,401	250,375,985
2022-10-28	444.8	446.4	450.8	430.8	+0.04%	21682	785,869	347,296,154
2022-10-27	452	446.2	456.8	438.6	-0.89%	33748	944,884	423,819,962
2022-10-26	448.6	450.2	453.4	443.6	+0.45%	17834	807,644	362,753,298
2022-10-25	434.8	448.2	452.8	418.6	+2.42%	31616	1,285,990	566,462,521
2022-10-24	445.6	437.6	448	433	-0.68%	18665	637,562	279,834,011
2022-10-21	435.8	440.6	442	426	+1.29%	27203	787,315	342,897,864
2022-10-20	444	435	447	430.4	-0.23%	23990	1,209,022	532,142,898
2022-10-19	428.8	436	439.6	414	+1.58%	53676	2,590,178	1,105,555,911
2022-10-18	458.6	429.2	460	425.2	-5.71%	39062	2,215,452	983,243,234
2022-10-17	442.2	455.2	457.8	440.2	+3.69%	34846	1,738,482	782,608,208
2022-10-14	450	439	451.8	426.2	-0.23%	32679	1,846,898	805,577,843
2022-10-13	428.2	440	441.2	418.2	+2.90%	37232	1,966,656	844,904,528
2022-10-12	404	427.6	434	398	+6.00%	48547	3,046,736	1,276,133,692
2022-10-11	383.8	403.4	408.4	380.8	+5.49%	28618	1,680,457	663,312,040
2022-10-10	339	382.4	383.6	336.6	+5.99%	40026	2,348,758	862,721,900
2022-10-07	386.4	360.8	387.2	358.8	-6.63%	30371	1,534,197	572,553,989
2022-10-06	394.4	386.4	399	385.2	-0.92%	26084	1,382,477	544,012,264
2022-10-05	387.4	390	394	365.2	-0.10%	43612	2,568,761	976,646,603
2022-10-04	396	390.4	405.8	384.2	-0.46%	52757	3,642,718	1,439,004,789
2022-10-03	370.8	392.2	394.4	366	+7.98%	47044	2,922,100	1,111,162,480
2022-09-30	357	363.2	370	329	+2.02%	49912	2,945,411	1,033,708,804
2022-09-29	366.8	356	373.8	346.2	-1.66%	58339	3,063,942	1,090,122,202
2022-09-28	374	362	389.4	345	-3.57%	75661	5,128,218	1,861,106,425
2022-09-27	335	375.4	382.2	318.4	+13.69%	106095	7,400,133	2,575,879,135
2022-09-26	414.2	330.2	414.2	330.2	-21.34%	111154	6,707,300	2,445,116,785
2022-09-23	470	419.8	472.8	406.8	-10.60%	66210	3,561,659	1,554,324,211
2022-09-22	448	469.6	477.8	448	+4.92%	60255	3,120,423	1,454,320,434
2022-09-21	441	447.6	484.4	416	-9.21%	93657	4,888,504	2,220,548,293
2022-09-20	550.2	493	559.6	460.2	-10.40%	224531	12,855,043	6,598,453,510
2022-09-19	512	550.2	550.2	507	+7.88%	82103	3,694,077	1,978,897,313
2022-09-16	487.2	510	514.6	481	+5.24%	61351	2,605,089	1,308,234,179
2022-09-15	467	484.6	487.8	466	+4.26%	34242	1,316,710	627,912,924
2022-09-14	460	464.8	467.6	451	+0.65%	17120	673,807	309,420,434
2022-09-13	469.8	461.8	474.2	455.8	-1.32%	23240	1,020,823	474,675,483
2022-09-12	438.4	468	473.8	430.2	+7.09%	50809	2,097,040	961,790,632
2022-09-09	425	437	439.8	424	+3.31%	14150	697,812	302,298,396
2022-09-08	421	423	429.8	418.2	+0.24%	17235	404,976	172,470,101
2022-09-07	422	422	433.8	417.6	+0.96%	19848	678,318	289,794,070
2022-09-06	434.8	418	436	400.6	-3.15%	28171	1,014,093	426,317,781
2022-09-05	422.8	431.6	437.4	417.6	+2.86%	24508	704,332	301,427,526
2022-09-02	422.4	419.6	424	415	-0.57%	15873	435,454	182,228,784
2022-09-01	430	422	430	420.2	-1.40%	8160	291,723	123,654,291
2022-08-31	428	428	441	412.2	-0.28%	14293	594,152	253,489,535
2022-08-30	433	429.2	438	425.4	-0.88%	11335	573,676	247,902,730
2022-08-29	435.2	433	439.8	426.2	-0.87%	9892	410,469	177,302,925
2022-08-26	435.4	436.8	437.6	430.4	+0.83%	4765	184,323	80,155,329
2022-08-25	430	433.2	440	430	+0.98%	9439	365,374	159,276,326
2022-08-24	447.8	429	449.6	425.2	-4.20%	21724	872,404	381,221,450
2022-08-23	426.8	447.8	447.8	419.2	+6.16%	30599	1,435,798	623,772,251
2022-08-22	415	421.8	430.2	410.2	+1.79%	23454	774,476	327,214,159
2022-08-19	413	414.4	414.8	404	-0.43%	11166	355,891	145,785,227
2022-08-18	422	416.2	422	411.4	-0.81%	8197	263,522	109,514,969
2022-08-17	425	419.6	433	416.4	+1.40%	19218	983,775	417,380,858
2022-08-16	414	413.8	415.6	407	+0.68%	11624	485,677	199,605,893
2022-08-15	414.2	411	423.8	404.4	-1.67%	16100	740,039	305,098,426
2022-08-12	404.4	418	425	391.2	+2.70%	31290	1,948,852	802,708,554
2022-08-11	455	407	455	405.2	-11.71%	64524	3,575,390	1,529,361,992
2022-08-10	450	461	482	443	+3.83%	53339	3,115,087	1,444,384,399
2022-08-09	415.8	444	448	402	+7.82%	31508	2,027,277	869,802,352
2022-08-08	419	411.8	419.6	401.4	+6.24%	12648	788,843	323,719,875
2022-08-05	415.6	387.6	421.2	383.2	-6.33%	21837	1,293,170	514,205,946
2022-08-04	409.6	413.8	431.4	407	+2.83%	34785	2,070,584	868,976,249
2022-08-03	365.2	402.4	402.4	365.2	+10.07%	18289	1,307,370	507,126,726
2022-08-02	388.2	365.6	390.4	365.2	-6.50%	12810	735,640	277,228,110
2022-08-01	409	391	413	385	-4.40%	13792	748,549	294,650,795
2022-07-29	415.8	409	419.2	399	-1.30%	19973	1,175,305	481,951,345
2022-07-28	402.4	414.4	420	392.4	+3.60%	34349	1,929,043	789,721,538
2022-07-27	416	400	424	390	-2.44%	41976	2,157,313	872,826,972
2022-07-26	362.2	410	410	361	+13.83%	73580	3,715,573	1,429,538,481
2022-07-25	322	360.2	360.2	315.6	+13.20%	37391	2,029,269	693,947,680
2022-07-22	312.8	318.2	321.2	312	+2.18%	4341	204,896	65,097,053
2022-07-21	317.8	311.4	319	306.2	-1.39%	5396	273,588	85,322,412
2022-07-20	321	315.8	326	315	-1.19%	6021	431,668	138,473,562
2022-07-19	325.4	319.6	325.8	311.4	-0.81%	5459	227,655	71,983,091
2022-07-18	312.2	322.2	327	306	+4.75%	8596	507,813	161,566,639
2022-07-15	303	307.6	311.6	301	+2.26%	4280	327,985	100,665,137
2022-07-14	305.2	300.8	312.2	297	-2.27%	7695	302,790	92,409,494
2022-07-13	320.8	307.8	323.8	301	-3.75%	6675	463,412	143,419,212
2022-07-12	321.8	319.8	322.8	304.2	-0.99%	7885	450,788	141,699,953
2022-07-11	329.8	323	332.8	321	-1.76%	5032	239,854	78,127,118
2022-07-08	335	328.8	341.6	323.2	-1.20%	9081	460,014	152,939,954
2022-07-07	326	332.8	332.8	321.8	+3.68%	11173	534,852	175,686,332
2022-07-06	312.8	321	335.2	310.6	+1.97%	28338	1,385,929	451,160,003
2022-07-05	319	314.8	321.2	308	-0.25%	6540	331,033	103,701,941
2022-07-04	303	315.6	325	301.6	+4.16%	12007	651,686	206,002,237
2022-07-01	300	303	308.6	292	+0.20%	6680	333,868	100,349,571
2022-06-30	324.6	302.4	330	292	-6.67%	12776	729,514	224,536,889
2022-06-29	339	324	339.4	317	-4.26%	9190	515,303	168,101,734
2022-06-28	316	338.4	339	315	+7.02%	14044	1,129,782	370,168,703
2022-06-27	300	316.2	318.4	300	+4.43%	9743	684,333	214,459,326
2022-06-24	312	302.8	312	297.8	-2.51%	5568	354,393	107,762,208
2022-06-23	298	310.6	314.4	290.4	+6.08%	10814	856,248	264,305,645
2022-06-22	297.8	292.8	297.8	287.4	-2.40%	5208	233,232	68,166,935
2022-06-21	313	300	313.2	292	-3.23%	5982	348,681	106,012,909
2022-06-20	310	310	315.8	302.2	+0.65%	6428	366,000	112,935,624
2022-06-17	318.6	308	322.2	303	-1.79%	7907	637,630	198,170,503
2022-06-16	307.2	313.6	322.8	301.2	+4.26%	17116	1,315,910	412,995,738
2022-06-15	275	300.8	305	271.2	+11.82%	23087	1,715,290	504,715,466
2022-06-14	275	269	278.8	257.4	-3.93%	6593	351,296	94,909,998
2022-06-10	279	280	284.4	270.2	+0.36%	4665	257,015	71,667,738
2022-06-09	285.4	279	288.8	275.8	-3.79%	6395	312,278	87,309,113
2022-06-08	283.4	290	296.8	283.4	+3.50%	6286	405,209	117,293,119
2022-06-07	280.2	280.2	289.2	266	-2.71%	11910	764,198	211,851,520
2022-06-06	307.8	288	308	285	-6.43%	12999	818,314	239,394,708
2022-06-03	330	307.8	330.6	303.8	-6.39%	9054	567,620	177,998,248
2022-06-02	333.4	328.8	337.4	325.2	-1.38%	5074	289,727	95,624,015
2022-06-01	358.2	333.4	358.2	331	-0.77%	4695	264,896	89,966,566
2022-05-31	333	336	343	331.6	-1.23%	4276	211,659	71,330,199
2022-05-30	348.8	340.2	357.8	340	-1.96%	4734	254,843	88,417,401
2022-05-27	352	347	357	342.2	-1.25%	5246	245,372	85,517,452
2022-05-26	346.8	351.4	364.4	345	+1.91%	7398	425,051	149,771,972
2022-05-25	340.4	344.8	344.8	335.6	+2.74%	3643	173,362	58,986,023
2022-05-24	349.2	335.6	349.2	324	-2.72%	6274	265,400	88,966,198
2022-05-23	359	345	368.8	341	-1.48%	5654	288,453	101,546,365
2022-05-20	363	350.2	370	349	-3.15%	6500	331,612	118,666,826
2022-05-19	379.4	361.6	379.8	360	-3.62%	4981	219,965	80,536,034
2022-05-18	362.8	375.2	384.4	355.4	+5.04%	10295	564,084	210,365,456
2022-05-17	358	357.2	365	350.2	+2.35%	5669	277,619	99,340,395
2022-05-16	347.6	349	355	341.2	+2.95%	6386	286,444	99,684,382
2022-05-13	350	339	350	333.2	+0.18%	4733	207,796	70,974,982
2022-05-12	371.4	338.4	371.4	326.4	-8.54%	11839	513,595	178,717,207
2022-05-11	376.4	370	383.6	362.2	-1.23%	8704	305,207	113,456,679
2022-05-06	388.6	374.6	388.8	370	-2.95%	10987	325,512	122,392,605
2022-05-05	395.2	386	396	380	-0.21%	11039	384,612	148,855,361
2022-05-04	404	386.8	417.8	386	-3.06%	18215	637,615	255,923,586
2022-04-29	403	399	416.6	390.2	-1.24%	20358	814,792	326,516,926
2022-04-28	441	404	457	401	-6.48%	53807	2,922,243	1,256,444,274
2022-04-27	383	432	432	378.2	+14.23%	33827	1,701,730	700,157,365
2022-04-26	370	378.2	390	358.4	+2.05%	24440	1,101,657	418,548,506
2022-04-25	410	370.6	425	360.2	-11.08%	24049	847,148	330,247,698
2022-04-22	426	416.8	441	411.2	-2.02%	11073	378,598	160,874,965
2022-04-21	442.6	425.4	444.4	421.6	-2.83%	10537	326,617	141,650,411
2022-04-20	439	437.8	459.6	413	+3.74%	26420	1,009,035	443,560,930
2022-04-19	429.8	422	442.8	400.2	-0.94%	20027	682,818	288,851,673
2022-04-18	424.4	426	467.4	423	+0.80%	27458	927,601	409,682,902
2022-04-15	425.2	422.6	440.2	407.8	-1.77%	17664	477,269	201,710,030
2022-04-14	468	430.2	473.6	426	-7.84%	22562	563,026	250,987,123
2022-04-13	466	466.8	481.8	457.6	-0.43%	13405	395,456	185,274,381
2022-04-12	489.8	468.8	490.8	454.8	-3.93%	19230	530,294	249,024,233
2022-04-11	520.4	488	520.4	486	-1.97%	17658	530,222	264,761,566
2022-04-08	507	497.8	523	486	+1.18%	24301	858,581	432,917,073
2022-04-07	502	492	524.6	490	-1.99%	24973	759,243	383,978,558
2022-04-06	502.2	502	550	483	-0.04%	41784	1,799,640	937,511,770
2022-04-05	543.2	502.2	543.2	476.8	-6.31%	45720	1,307,850	666,068,176
2022-04-04	565	536	565	515	-3.63%	38414	1,126,935	612,504,729
2022-04-01	578.8	556.2	578.8	530	-1.90%	43884	1,244,081	693,244,075
2022-03-31	563.2	567	596	510.6	+1.36%	79479	2,594,786	1,460,417,530
2022-03-30	561	559.4	699.8	530.4	+9.69%	130516	5,857,240	3,526,370,232
2022-03-29	299	510	534.4	299	+72.30%	68071	3,667,479	1,739,494,099
2022-02-25	277.2	296	366.4	277.2	-4.21%	80664	3,471,329	1,058,084,400
2022-02-24	429.2	309	429.2	235	-35.60%	78808	5,108,895	1,491,123,099
2022-02-22	419.8	479.8	485.8	348.2	+14.24%	143976	9,240,590	3,938,936,434
2022-02-21	555	420	580.6	399.8	-24.89%	151714	10,782,171	5,128,979,933
2022-02-18	589	559.2	601.6	549.4	-4.90%	41351	2,196,328	1,251,887,529
2022-02-17	614.4	588	614.4	580	-4.33%	34349	1,613,568	952,485,906
2022-02-16	619.4	614.6	640	596	-0.45%	46618	2,152,867	1,326,846,723
2022-02-15	595	617.4	628.6	594.2	+3.59%	36331	2,076,266	1,271,583,946
2022-02-14	580.2	596	596	559.8	+1.92%	36311	2,041,158	1,179,351,757
2022-02-11	607.4	584.8	612	575	-3.72%	35525	1,773,598	1,049,268,152
2022-02-10	647	607.4	656.4	598.4	-4.35%	46672	2,669,195	1,655,180,640
2022-02-09	610	635	639.6	609	+4.13%	31089	1,495,182	939,383,067
2022-02-08	580	609.8	614	578.2	+4.81%	25536	1,416,064	842,533,885
2022-02-07	583.6	581.8	592.8	564.8	+0.17%	27517	1,389,919	802,770,097
2022-02-04	611	580.8	623	555	-3.52%	52768	3,017,470	1,770,556,397
2022-02-03	621	602	624.8	588.8	-4.90%	46269	2,683,731	1,623,492,182
2022-02-02	659.8	633	685	615.6	-3.45%	55613	3,000,361	1,956,755,220
2022-02-01	630.2	655.6	666.6	630.2	+4.06%	47451	2,948,558	1,911,143,925
2022-01-31	597.2	630	635	597.2	+5.53%	45269	2,904,546	1,782,620,553
2022-01-28	594.4	597	607.8	585	+0.98%	35249	2,296,423	1,367,835,892
2022-01-27	576	591.2	609.4	571	+1.41%	47737	3,584,338	2,127,172,759
2022-01-26	596	583	604	567.8	-1.88%	42673	2,974,043	1,748,433,494
2022-01-25	595	594.2	613.4	562.2	-0.34%	47761	3,144,321	1,822,918,490
2022-01-24	651	596.2	662.4	556.8	-7.68%	78406	5,361,048	3,177,904,313
2022-01-21	684	645.8	688.4	640.2	-5.45%	42643	2,457,243	1,625,530,762
2022-01-20	670.4	683	741	670.4	+1.10%	50521	2,822,694	1,973,146,282
2022-01-19	664.8	675.6	696.8	612.2	+1.93%	62648	4,364,350	2,871,070,800
2022-01-18	710.6	662.8	718.8	640	-6.73%	57519	4,020,352	2,676,602,653
2022-01-17	686.4	710.6	722.2	652	+3.53%	45764	2,462,747	1,701,769,678
2022-01-14	754.6	686.4	765	660	-9.04%	87033	4,356,562	3,023,797,942
2022-01-13	768.4	754.6	783	739.4	-2.05%	33748	1,513,137	1,161,175,199
2022-01-12	770	770.4	791.6	763	-0.05%	35990	1,678,976	1,304,625,039
2022-01-11	770	770.8	780.2	756	+0.52%	34301	1,341,606	1,030,890,838
2022-01-10	796	766.8	805	752.6	-3.30%	35329	1,338,276	1,030,828,769
2022-01-06	811.6	793	836.2	774	-2.84%	48429	2,259,097	1,805,262,159
2022-01-05	874	816.2	878.8	813.2	-6.61%	33648	1,320,094	1,117,989,360
2022-01-04	888.8	874	888.8	865.2	-1.33%	14998	580,670	509,271,683
2022-01-03	873	885.8	889.8	869	0.00%	12672	467,181	411,726,557

Архив котировок акции VKCO по годам

2026 2025 2024 2023 2022 2021