VK (ВК)

VKCO

  270.8 ₽  +0.95% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. VK
  5. История котировок
  6. 2023

История котировок VKCO

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-29566.4556.4572.2554.2-1.35%177791,191,036671,525,298
2023-12-28553.4564567553.2+1.92%198151,526,402855,654,773
2023-12-27555553.4562.8551.6+0.04%204711,408,307782,831,748
2023-12-26564553.2565.2551-1.74%228841,521,339845,283,803
2023-12-25567.8563572.4558.2-0.42%171371,170,939663,528,828
2023-12-22564565.4578563.6+0.32%15348945,044538,854,424
2023-12-21575.8563.6577.8562-2.19%222331,142,243648,224,960
2023-12-20578.4576.2583.6575.2-0.31%18032641,435370,992,393
2023-12-19583578588570.8-0.86%16879983,576569,133,811
2023-12-18572583586557+2.86%348711,683,681972,127,921
2023-12-15545566.8573.4543+4.00%259131,398,530783,785,921
2023-12-14560545564545-1.77%16083957,073530,149,990
2023-12-13534.4554.8563532.8+3.82%343122,045,6671,130,928,966
2023-12-12541534.4546.8520.2-1.00%444572,769,8711,476,594,867
2023-12-11574.6539.8575536.8-5.89%459992,740,1391,521,906,944
2023-12-08581573.6588572-1.10%20106839,858488,505,698
2023-12-07582.4580587.8563.2-0.41%365582,123,5751,222,178,600
2023-12-06603582.4605580.6-3.16%230221,132,653668,939,716
2023-12-05599.4601.4606.2593+1.01%17656958,186574,360,321
2023-12-04602595.4611.2587.2-1.16%310691,506,043901,696,310
2023-12-01613.8602.4619.6600.6-1.79%300841,320,563804,650,369
2023-11-30625613.4627612-1.98%230391,348,789831,930,024
2023-11-29633625.8644620-0.82%227091,790,1851,136,545,112
2023-11-28614.4631632612.8+2.84%149371,592,195993,595,664
2023-11-27625613.6625611.2-2.01%256881,895,3331,171,272,747
2023-11-24629.4626.2632.8617.4-0.25%285251,382,470864,143,706
2023-11-23639.4627.8642622.4-1.78%232781,762,3191,112,128,142
2023-11-22639639.2651.8635.2+0.44%419683,201,9332,061,412,162
2023-11-21630636.4640.8625.2+1.21%584653,019,6831,920,007,901
2023-11-20615.2628.8633615.2+2.28%493223,164,6781,987,220,967
2023-11-17605.6614.8620.8601+1.79%342452,888,4441,773,996,531
2023-11-16607604622.2603.6-0.49%720354,097,1222,514,410,298
2023-11-15598607608595+1.47%281402,327,9711,403,026,873
2023-11-14608.8598.2611.8595.4-1.61%442632,390,4141,439,702,934
2023-11-13598608609.8593+2.53%552393,325,4962,009,586,982
2023-11-10607593607.8584-1.89%891843,860,0462,297,001,532
2023-11-09620604.4626.2601.4-2.14%847614,253,6342,611,162,680
2023-11-08633.4617.6633.4609.2-1.97%548393,526,6252,197,862,861
2023-11-07634630636620.8-0.38%444912,996,1201,885,473,222
2023-11-06619.2632.4635619+2.73%696854,074,8402,564,781,376
2023-11-03591615.6621.6588+4.80%889186,437,1363,914,279,571
2023-11-02589587.4599579+0.24%412432,641,7861,567,265,587
2023-11-01581.8586587578+1.42%169081,157,036674,718,645
2023-10-31590577.8592.8576-2.03%423122,260,8801,312,840,414
2023-10-30579589.8601.2574.6+2.04%603623,476,9652,056,813,521
2023-10-27590.2578593.4575.4-2.07%813512,732,1011,595,986,431
2023-10-26596590.2608586-0.84%581212,959,5761,773,785,206
2023-10-25611595.2611.8592.2-2.59%728704,010,1252,421,240,643
2023-10-24620.4611622.4606.4-1.39%648733,159,2091,934,239,405
2023-10-23620619.6642.86110.00%13869510,174,8786,361,819,547
2023-10-20600619.6642.6550-6.97%26142221,137,03813,084,432,299
2023-09-18647666669646+3.22%289491,026,990677,872,551
2023-09-15632645.2656.6631.8+0.69%78569770,620496,768,846
2023-09-14642.6640.8649.6627.2-0.65%851301,652,3241,053,089,502
2023-09-13680645681.2636.8-5.54%771973,205,7722,100,963,727
2023-09-12663682.8700.2659.2+2.99%568843,476,2082,371,107,570
2023-09-11719663732.8657.6-7.61%949394,907,9843,377,567,845
2023-09-08733717.6739.8710-1.73%251921,108,017799,801,903
2023-09-07748.2730.2752.6715.2-2.41%742242,123,3801,555,893,807
2023-09-06761.2748.2761.6742-1.73%249831,119,323838,861,985
2023-09-05767.6761.4771.8752.4-1.07%263761,586,9821,209,869,051
2023-09-04748769.6772.4745.6+3.94%548232,486,2501,894,189,328
2023-09-01746.8740.4753.6737.2-0.83%16595701,760521,628,333
2023-08-31730746.6751726.4+2.27%306191,683,6941,245,944,228
2023-08-30729730733.8721+0.14%15801636,917464,080,930
2023-08-29735.6729739.8724.2-0.82%20980848,269620,320,817
2023-08-28725.4735735724+1.38%16405688,676503,090,775
2023-08-25731.6725736.8720.2-0.71%53940773,385562,287,091
2023-08-24721730.2734.4715.8+2.50%238141,014,884737,653,197
2023-08-23746.6712.4746.8706.8-4.12%1639623,160,8432,295,662,569
2023-08-22755.4743757.2737.8-1.54%318811,234,545919,692,567
2023-08-21730754.6756.6728+4.17%361261,875,3591,393,789,891
2023-08-18721724.4728.6710.4+0.64%30623996,375717,459,283
2023-08-17718719.8721.8706.8+1.41%875231,454,2011,037,980,876
2023-08-16736709.8746.6701.2-3.80%895832,888,1152,063,086,901
2023-08-15730.2737.8760720+0.46%624271,871,1371,395,266,711
2023-08-14778.6734.4779732-4.90%716292,759,6672,092,074,424
2023-08-11759.2772.2783756+1.39%1138024,901,7473,788,074,801
2023-08-10795761.6799.8750.6-2.61%944835,634,8684,327,672,132
2023-08-09735782783725.8+6.98%746572,993,9822,255,428,343
2023-08-08721.8731734697+1.27%682502,149,9981,536,394,402
2023-08-07733.2721.8753706.2-1.10%557152,290,8571,689,727,373
2023-08-04753729.8767.8680.6-2.41%798754,332,9463,189,749,772
2023-08-03724.8747.8752717.2+3.43%527341,936,2951,423,310,341
2023-08-02729.8723737.6712-0.90%270111,187,330861,785,695
2023-08-01719729.6738711.2+1.81%392992,066,2571,502,348,435
2023-07-31724.8716.6734710.6-0.67%436952,480,3111,794,734,348
2023-07-28699721.4723697+3.44%425822,351,9261,675,811,205
2023-07-27678.8697.4701676.4+3.14%470132,687,5841,861,478,741
2023-07-26680676.2680670.8-0.53%15572667,905451,296,926
2023-07-25684.6679.8684.8674-0.26%22743793,455538,845,175
2023-07-24671.6681.6687668+1.52%287751,468,865999,026,172
2023-07-21660671.4671.8657.6+1.94%25717993,695660,983,763
2023-07-20669658.6680655.2-1.58%310411,977,2591,316,210,141
2023-07-19674.8669.2678.6665.2-1.12%30113978,449655,258,219
2023-07-18684.6676.8688671.8-1.14%471351,684,4501,142,571,859
2023-07-17656684.6685.8650+3.51%590693,389,1332,285,713,370
2023-07-14640.8661.4664638+3.25%783574,716,5813,069,337,094
2023-07-13629.2640.6640.8617.4+1.91%358821,903,0781,202,864,732
2023-07-12624.2628.6632.8620.4+0.93%286061,056,720662,143,613
2023-07-11618622.8623610.6+1.10%16141601,929370,828,346
2023-07-10606616620606+1.68%15580773,001474,467,910
2023-07-07606605.8609602.4-0.20%8108335,160202,920,332
2023-07-06607607613.8603.2+0.30%8770428,206260,296,270
2023-07-05605.2605.2611602.6+0.40%10729530,916321,791,577
2023-07-04610.2602.8615598.6-1.21%28179821,309497,160,232
2023-07-03612.8610.2617.6605.4-0.46%14795576,331352,965,324
2023-06-30623613624.8610-1.54%16844626,905385,840,502
2023-06-29625.6622.6627.6621.2-0.42%12737390,703243,796,105
2023-06-28630.2625.2634620.8-0.22%14585719,699450,876,333
2023-06-27620626.6635617.8+1.52%174561,274,114797,538,899
2023-06-26627.8617.2633.4590+0.55%525542,921,4871,802,513,330
2023-06-23624613.8651607-1.51%750694,989,8003,143,051,362
2023-06-22641.4623.2647622.2-2.84%260171,235,392783,174,639
2023-06-21629641.4644626.2+2.10%316552,003,8001,277,941,953
2023-06-20622628.2631605.2+1.06%329421,569,801976,486,250
2023-06-19623621.6630615.6+0.45%18244910,919566,948,271
2023-06-16624.6618.8626.8611.2-0.80%309851,253,089774,218,661
2023-06-15629.8623.8632.8620.2-0.98%23586975,536610,285,193
2023-06-14638630638.2627-0.69%15663702,564444,691,125
2023-06-13637.8634.4640623.4-0.22%348331,359,994856,633,722
2023-06-09645635.8647.8632.2-0.87%194281,112,306709,299,353
2023-06-08633.6641.4648.4628+1.23%348551,740,1901,114,374,724
2023-06-07634633.6642.8626.4+0.60%353191,998,4171,269,057,463
2023-06-06610629.8637.4592.2+2.91%812273,519,6342,166,366,252
2023-06-05621.8612652606-1.07%890346,069,0863,828,363,991
2023-06-02576618.6623.4573.2+8.07%609973,492,1252,102,436,757
2023-06-01575572.4584.4568-0.42%292821,158,111665,458,305
2023-05-31570574.8582.6561.8+0.31%273211,408,605805,632,496
2023-05-30585573594.6565.6-3.14%397312,351,5281,361,773,783
2023-05-29563.6591.6596.2561.4+5.76%592143,527,1122,052,947,089
2023-05-26541.6559.4561.4537.2+3.29%474732,518,7311,399,079,108
2023-05-25544.2541.6544.8526.4-0.26%320251,108,394595,641,714
2023-05-24535543546.6528+1.99%264791,234,165666,512,034
2023-05-23539.2532.4540.4523.4-0.45%19401918,663487,459,919
2023-05-22548.2534.8553522.8-1.04%473342,349,1401,258,852,467
2023-05-19509.6540.4544.4507.2+6.04%651634,427,1042,346,280,672
2023-05-18513509.6518507.8-0.47%251511,120,180575,942,012
2023-05-17512.8512514.8505.2-0.08%15027717,884366,052,759
2023-05-16518.4512.4518.6507.2-0.81%295531,448,810741,883,771
2023-05-15492.2516.6516.8490.4+6.25%709894,168,1842,107,594,652
2023-05-12482486.2488475.2+1.50%12396644,278311,095,726
2023-05-11490.6479494.6467-1.92%243481,387,693670,983,324
2023-05-10470.6488.4489.8470.6+4.58%300351,136,575549,150,899
2023-05-08477.4467481.2465.2-1.60%7143298,762141,277,202
2023-05-05473.8474.6489.2470+0.51%324301,850,896889,294,945
2023-05-04464472.2475.8464+2.03%9513427,376200,903,581
2023-05-03484.4462.8485.6462.8-4.42%248581,072,678507,648,254
2023-05-02497484.2504.2476-2.50%260671,189,250580,981,175
2023-04-28503.2496.6506.4490.8-1.04%222601,226,707611,575,135
2023-04-27490501.8501.8486+2.91%384612,435,2541,207,592,848
2023-04-26478.6487.6493.4477+1.88%322651,741,118850,090,492
2023-04-25480478.6480.8476-0.04%8128332,490158,883,015
2023-04-24480.6478.8485.8475-0.37%18995578,728278,157,150
2023-04-21480.4480.6484477.6+0.21%12713722,214347,460,254
2023-04-20474.6479.6480.8466.2+1.70%12433740,281351,881,031
2023-04-19486471.6486.6446-2.68%214361,293,105611,747,160
2023-04-18479.6484.6485.6474+1.72%193311,165,664561,540,673
2023-04-17475476.4477.8471+1.02%13263454,761215,474,882
2023-04-14471471.6471.6467.2+0.21%4972247,233115,974,583
2023-04-13475470.6477.6467.6-0.80%7581342,225161,288,186
2023-04-12468474.4480465.2+1.58%28253828,416392,661,274
2023-04-11480467484463-2.42%659881,690,649800,861,833
2023-04-10461.6478.6478.8461+3.77%556411,486,565702,057,916
2023-04-07463.6461.2465.4459-0.60%24342833,692384,740,437
2023-04-06471464471461.6-0.81%27836777,783361,416,027
2023-04-05473.6467.8473.6463.4-0.76%24087766,026356,975,781
2023-04-04481.8471.4482.2468-2.12%431301,186,039562,129,365
2023-04-03482481.6485.2476.4+0.17%19109339,958163,557,657
2023-03-31487480.8487.4477-0.99%20114542,396261,025,121
2023-03-30483.4485.6487.6481.2+0.46%6675300,522145,419,514
2023-03-29485483.4485.6480.2+0.04%7427328,549158,483,506
2023-03-28489483.2491.6480.2-0.49%16233531,936258,147,890
2023-03-27479.4485.6486479+1.42%17914414,088200,185,647
2023-03-24480478.8480477.4+0.17%10450175,56784,029,448
2023-03-23478478480.4477.20.00%3512118,36756,696,449
2023-03-22480478481475.2-0.54%8420260,841124,754,352
2023-03-21484.8480.6488476-0.74%15341602,531291,293,465
2023-03-20482484.2485.8475+0.37%22393747,962359,952,545
2023-03-17486482.4490.4479.2-0.58%32150726,875352,824,230
2023-03-16502.4485.2507.2477.4-3.19%622951,908,890931,074,804
2023-03-15508501.2512497.6-1.18%247001,091,579550,592,091
2023-03-14499.6507.2514498+1.89%305931,396,891708,191,384
2023-03-13485.6497.8502.2485.6+2.51%557731,172,578582,185,630
2023-03-10486485.6487.8481.8-0.61%5804313,732152,256,735
2023-03-09486.6488.6489.6479+0.37%14989448,638218,050,496
2023-03-07491486.8492.8483.2-0.61%12511288,854140,518,555
2023-03-06483.6489.8490482.2+2.08%15467353,196171,923,145
2023-03-03475.6479.8481.8475.6+0.97%7894315,932151,492,425
2023-03-02489475.2489468-2.46%27318843,048403,055,577
2023-03-01479487.2490.8476+2.44%543391,283,825623,052,317
2023-02-28479.6475.6482.2471-0.21%13612496,804236,366,325
2023-02-27460476.6479.4452.2+0.68%26652835,540394,559,140
2023-02-24465473.4473.6464.4+1.72%27612413,350194,609,022
2023-02-22470465.4470.4463.2-0.60%7333232,083108,127,001
2023-02-21460468.2479.8457.2+2.59%47372941,553439,804,515
2023-02-20460.2456.4460.64460.00%19405583,435264,325,058
2023-02-17455456.4461451.20.00%15648443,092201,840,642
2023-02-16462456.4468.8452-0.78%21990747,951345,444,966
2023-02-15482.2460483.4451-5.27%545762,308,3461,075,499,089
2023-02-14482.4485.6505482.4+0.66%503072,532,6871,251,615,043
2023-02-13484482.4490.8481.2+0.29%15479382,458185,972,151
2023-02-10480481482.2478.2-0.21%7888170,62581,950,026
2023-02-09485.6482487.6476-1.15%12681363,354175,086,897
2023-02-08491.6487.6491.8480.8-0.65%13686419,041203,850,679
2023-02-07493.4490.8499.4487.2-0.53%13746467,989230,430,873
2023-02-06485.4493.4495485.4+1.69%11302355,298174,763,013
2023-02-03491.8485.2491.8481.6-1.38%10474343,044166,710,889
2023-02-02495.8492501486.6+0.65%16859616,337304,423,464
2023-02-01490.6488.8497480.2+0.12%19239935,261458,986,299
2023-01-31483.8488.2492.6482.2+1.24%26432942,880458,772,915
2023-01-30478482.2483.2474.2+1.52%7892412,951198,248,442
2023-01-27476.2475480468.2-0.25%8878332,040156,922,757
2023-01-26479476.2480474-0.46%5139163,56977,899,441
2023-01-25472.6478.4478.4471+0.84%9446296,567140,687,374
2023-01-24484.6474.4484.8473-1.58%12574465,777222,675,293
2023-01-23469.8482482.8469+2.95%15926584,566279,525,866
2023-01-20469.6468.2472.2461+0.13%6897273,058127,595,409
2023-01-19475467.6480466.8-1.93%10000382,928180,210,076
2023-01-18477.4476.8483.2465+0.55%23351594,338283,292,886
2023-01-17490.6474.2492471-3.18%26857941,143449,668,733
2023-01-16479.8489.8491.8476.4+3.46%33429947,086459,670,359
2023-01-13469.8473.4476.4466+0.85%12366563,920265,793,229
2023-01-12463.2469.4472457+1.43%14604469,920218,269,716
2023-01-11451462.8466450+2.89%17686846,597388,476,241
2023-01-10451449.8451445.8-0.27%5738174,87578,456,528
2023-01-09449451453.4446.6+0.99%6291190,47185,707,054
2023-01-06450.6446.6451442.4-0.89%5366154,08068,955,521
2023-01-05453450.6456.4450-0.13%7021279,754126,620,470
2023-01-04448451.2459.4442.6+0.98%10672343,396155,326,650
2023-01-03438.2446.8454.6435.80.00%9851323,261144,024,585

Архив котировок акции VKCO по годам

2026   2025   2024   2023   2022   2021