ВХЗ (Владимирский химический завод)

VLHZ

163.4 ₽ -1.09% ↓

История котировок VLHZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	55.35	55.5	56.3	55.35	-0.09%	21	3,880	216,714
2019-12-27	55.6	55.55	55.6	55	-0.18%	33	2,300	127,162
2019-12-26	55.65	55.65	55.8	55.25	-0.36%	26	730	40,512
2019-12-25	55.45	55.85	55.85	55.1	+0.09%	30	2,130	117,635
2019-12-24	55.15	55.8	55.95	55.15	0.00%	12	530	29,437
2019-12-23	54.8	55.8	56.8	54.8	+0.54%	50	6,020	335,304
2019-12-20	54.9	55.5	55.75	54.9	+0.09%	66	10,950	605,969
2019-12-19	55.85	55.45	55.85	55.05	-0.18%	33	3,320	183,792
2019-12-18	57	55.55	57	55	-0.71%	81	6,460	356,945
2019-12-17	55.55	55.95	56.25	55.55	-0.53%	43	7,330	410,837
2019-12-16	57.85	56.25	57.85	55.4	-1.57%	88	8,040	448,809
2019-12-13	57.3	57.15	57.95	56.35	+1.15%	53	3,400	193,482
2019-12-12	56.6	56.5	57.5	55.6	+0.18%	50	7,160	402,967
2019-12-11	55.45	56.4	56.4	55.4	+0.98%	13	450	25,040
2019-12-10	56.4	55.85	56.4	55.85	-0.27%	6	1,230	69,330
2019-12-09	55.85	56	56.3	55.85	0.00%	5	240	13,429
2019-12-06	56.3	56	56.3	55.85	0.00%	9	230	12,906
2019-12-05	56.1	56	56.3	55.2	-0.80%	38	1,420	79,066
2019-12-04	56.45	56.45	57.3	56.05	+0.44%	29	7,040	400,951
2019-12-03	57.3	56.2	57.3	56.2	-0.88%	11	850	48,012
2019-12-02	56.75	56.7	57.3	56.6	-0.61%	27	780	44,382
2019-11-29	57.3	57.05	57.65	56.5	+0.71%	26	930	53,163
2019-11-28	57.35	56.65	57.35	56.15	-0.87%	14	1,000	56,578
2019-11-27	57.45	57.15	57.45	56.4	+1.33%	9	930	52,930
2019-11-26	57.95	56.4	57.95	56.4	-0.88%	19	1,060	60,009
2019-11-25	58	56.9	58.4	56.9	-0.96%	19	620	35,621
2019-11-22	57.1	57.45	57.6	57	-0.35%	31	3,080	176,261
2019-11-21	57	57.65	58.95	56.8	-0.52%	57	3,680	214,851
2019-11-20	54.9	57.95	59.2	54.9	+4.98%	121	9,600	550,873
2019-11-19	55.4	55.2	55.5	54.65	-0.27%	14	460	25,260
2019-11-18	54.6	55.35	55.35	54.55	+0.73%	13	960	52,701
2019-11-15	55.9	54.95	55.9	54.55	-1.79%	26	1,510	82,849
2019-11-14	56.1	55.95	56.5	55	+0.63%	37	1,440	80,113
2019-11-13	55.55	55.6	55.95	55.4	-0.80%	7	130	7,234
2019-11-12	55.6	56.05	56.05	55.4	+0.81%	12	810	45,018
2019-11-11	55.85	55.6	55.85	55.6	-0.54%	8	3,650	203,254
2019-11-08	55.8	55.9	55.95	55.2	-0.27%	21	2,220	123,485
2019-11-07	56.55	56.05	56.55	55.45	-0.53%	40	3,370	188,106
2019-11-06	56.55	56.35	57.15	56.35	-0.18%	16	1,260	71,340
2019-11-05	55.95	56.45	57.55	55.95	+1.62%	34	3,680	207,545
2019-11-01	57.3	55.55	57.3	55.45	-1.77%	24	1,150	64,890
2019-10-31	59	56.55	59	56	-0.53%	41	2,230	126,325
2019-10-30	59.35	56.85	59.35	55.45	+0.09%	37	730	41,270
2019-10-29	55.55	56.8	59	55.55	+0.98%	24	1,220	69,343
2019-10-28	56.5	56.25	58.9	55.5	-1.66%	47	3,320	191,211
2019-10-25	57.35	57.2	57.9	55.95	+0.35%	31	1,340	76,351
2019-10-24	54.75	57	60	53.55	+2.52%	171	23,690	1,359,910
2019-10-23	52.5	55.6	56.8	52.5	+6.01%	171	12,330	673,465
2019-10-22	52.2	52.45	52.6	52.2	-0.29%	38	4,410	231,334
2019-10-21	52.5	52.6	52.6	52.05	+0.38%	11	350	18,339
2019-10-18	52.4	52.4	52.55	51.95	+0.48%	21	5,910	310,085
2019-10-17	52.25	52.15	52.6	51.9	-2.34%	40	1,010	52,662
2019-10-16	51.65	53.4	58.15	51.65	+2.50%	100	4,640	250,262
2019-10-15	52.9	52.1	52.9	51.35	-0.76%	30	1,820	93,941
2019-10-14	53	52.5	53.05	51.15	-0.76%	67	4,410	229,903
2019-10-11	53.75	52.9	53.75	52.1	-1.58%	82	6,400	335,527
2019-10-10	54.4	53.75	54.4	53	-0.37%	26	1,550	82,848
2019-10-09	53.4	53.95	54.45	53.4	-0.09%	8	200	10,741
2019-10-08	54.25	54	54.25	53.05	-0.64%	30	3,680	197,027
2019-10-07	53.1	54.35	59.6	53.1	+1.02%	48	5,280	286,669
2019-10-04	54.95	53.8	54.95	52.55	+0.37%	71	8,020	428,948
2019-10-03	53.95	53.6	54	52.55	-0.56%	38	2,270	121,127
2019-10-02	54.5	53.9	55.95	53.55	-0.55%	53	1,860	101,580
2019-10-01	53.25	54.2	54.45	53.25	+0.46%	48	3,320	179,275
2019-09-30	52.6	53.95	54.5	52.55	+0.09%	76	4,710	252,287
2019-09-27	53.9	53.9	53.95	52.55	+0.19%	33	2,660	141,021
2019-09-26	54.3	53.8	54.75	52.7	+0.09%	34	3,620	193,854
2019-09-25	53.95	53.75	54.95	53	+0.09%	77	3,570	192,176
2019-09-24	54.95	53.7	54.95	53.05	-0.83%	24	1,850	98,788
2019-09-23	54.45	54.15	55.3	53.05	-1.10%	60	3,250	174,416
2019-09-20	53.55	54.75	55.55	53.55	+0.74%	62	4,700	257,036
2019-09-19	54.35	54.35	55.3	53.05	-2.07%	77	2,830	152,643
2019-09-18	55	55.5	55.65	53.5	-0.63%	91	4,310	235,293
2019-09-17	55.45	55.85	57.35	53.9	+0.72%	305	15,230	837,008
2019-09-16	51.5	55.45	65	51.5	+7.98%	1905	145,440	8,683,211
2019-09-13	50.75	51.35	51.35	50	+1.08%	32	1,660	84,310
2019-09-12	51.05	50.8	51.15	50.75	-0.39%	18	960	48,825
2019-09-11	50	51	53	49.8	+1.90%	84	5,900	303,102
2019-09-10	49.6	50.05	50.1	49.6	+1.11%	14	500	24,952
2019-09-09	50	49.5	50.05	49.2	-1.20%	41	1,930	95,844
2019-09-06	49.8	50.1	50.1	49.6	+0.30%	11	780	38,801
2019-09-05	49.95	49.95	50.05	49.5	0.00%	35	1,940	96,594
2019-09-04	49.75	49.95	50.25	49.55	+0.10%	42	2,270	113,311
2019-09-03	51.2	49.9	51.2	49.15	-0.89%	85	5,210	259,520
2019-09-02	50.15	50.35	51.75	49.4	+1.21%	73	2,570	130,029
2019-08-30	50.05	49.75	50.35	49.55	-0.50%	28	1,600	80,075
2019-08-29	49.1	50	50.35	49.1	-0.40%	17	520	25,934
2019-08-28	49.6	50.2	50.25	49.6	-0.20%	11	210	10,477
2019-08-27	49.7	50.3	50.3	49.55	+0.60%	24	2,780	138,708
2019-08-26	50.05	50	50.1	49.75	0.00%	12	580	29,038
2019-08-23	50.25	50	50.4	50	0.00%	12	1,590	79,568
2019-08-22	50.2	50	50.2	49.65	+1.01%	17	980	48,959
2019-08-21	50.1	49.5	50.25	49.5	-0.20%	20	1,240	62,058
2019-08-20	49.4	49.6	50.15	49.2	+0.30%	49	4,110	204,244
2019-08-19	49.9	49.45	49.9	48.9	-0.10%	40	3,460	169,769
2019-08-16	50.65	49.5	50.65	49	-0.20%	29	1,130	55,677
2019-08-15	50.4	49.6	50.4	48.15	-1.98%	130	14,840	729,679
2019-08-14	51.2	50.6	51.25	49.8	-1.17%	63	1,950	98,169
2019-08-13	51.65	51.2	53.3	50	-1.63%	107	13,420	693,479
2019-08-12	52.15	52.05	52.3	51.65	-0.29%	15	680	35,326
2019-08-09	51.25	52.2	52.2	51.25	+0.10%	16	880	45,761
2019-08-08	52.35	52.15	52.8	51.2	-0.29%	41	3,470	180,501
2019-08-07	52.85	52.3	52.85	52.1	-0.76%	24	1,120	58,535
2019-08-06	52.15	52.7	52.75	52.15	-0.19%	8	260	13,587
2019-08-05	52.15	52.8	52.95	52.15	0.00%	19	560	29,452
2019-08-02	52.9	52.8	53	52.15	-0.94%	54	2,580	135,835
2019-08-01	53.3	53.3	53.4	53	-1.11%	20	600	31,938
2019-07-31	54.95	53.9	54.95	50	-0.83%	62	5,540	291,932
2019-07-30	53.95	54.35	54.8	53.95	-0.09%	20	2,320	126,144
2019-07-29	54.7	54.4	55.4	53.95	0.00%	45	3,450	187,240
2019-07-26	55	54.4	55.95	53.6	+0.18%	19	1,520	84,323
2019-07-25	53.8	54.3	54.3	53.75	+0.65%	19	640	34,568
2019-07-24	53.5	53.95	54.25	53.5	+0.37%	16	720	38,704
2019-07-23	53.8	53.75	53.95	53.5	-0.56%	17	2,160	116,050
2019-07-22	53.15	54.05	54.2	53.15	-0.92%	17	840	44,808
2019-07-19	54.25	54.55	54.55	53.6	+0.28%	12	680	37,000
2019-07-18	53.6	54.4	54.5	53.05	-0.27%	69	6,420	345,227
2019-07-17	54.75	54.55	55.35	52.9	-1.00%	90	5,310	285,510
2019-07-16	55.5	55.1	55.5	54.45	-0.09%	79	6,900	379,799
2019-07-15	55	55.15	56	54.7	-1.61%	73	3,810	210,807
2019-07-12	55.65	56.05	56.5	54.9	+1.17%	44	1,860	103,134
2019-07-11	56.65	55.4	56.65	55.05	-2.21%	81	10,160	563,780
2019-07-10	57.1	56.65	58	56.15	0.00%	50	3,890	223,415
2019-07-09	56.1	56.65	56.9	56.1	+0.98%	26	1,560	88,218
2019-07-08	55.45	56.1	57	54.55	+1.26%	93	4,550	255,025
2019-07-05	55.25	55.4	55.45	54.45	+0.09%	50	4,880	269,719
2019-07-04	56.5	55.35	56.75	53.8	-2.64%	200	12,510	688,870
2019-07-03	54.35	56.85	59.8	54.35	+3.27%	594	18,610	1,059,648
2019-07-02	53.35	55.05	64.6	53.35	+2.90%	1064	82,970	4,815,929
2019-07-01	53.25	53.5	54	53.25	-0.28%	23	1,360	72,833
2019-06-28	53.45	53.65	53.9	53.25	+0.47%	20	1,730	92,491
2019-06-27	54	53.4	55.75	53.1	-1.84%	86	4,970	268,028
2019-06-26	50.95	54.4	59	50.8	+7.72%	435	32,480	1,803,350
2019-06-25	50.45	50.5	50.65	50.45	-0.49%	9	300	15,182
2019-06-24	50.9	50.75	51.5	50.35	-0.49%	58	2,960	150,909
2019-06-21	50.2	51	52	50.2	+2.00%	88	5,600	285,624
2019-06-20	50.05	50	50.4	50	+0.50%	36	2,070	103,925
2019-06-19	49.65	49.75	50	49.6	-0.60%	29	2,040	101,483
2019-06-18	50.35	50.05	50.35	49.7	-0.40%	13	430	21,478
2019-06-17	50.15	50.25	50.35	49	+0.50%	37	1,780	88,536
2019-06-14	50.65	50	50.65	49.95	-0.20%	15	570	28,559
2019-06-13	50.4	50.1	50.6	50.1	-0.40%	13	420	21,158
2019-06-11	49.05	50.3	50.5	49.05	+1.51%	66	3,130	155,481
2019-06-10	48.6	49.55	49.55	48.6	+1.75%	65	2,620	128,714
2019-06-07	48.9	48.7	49.25	48.55	-0.31%	24	1,840	90,030
2019-06-06	49.45	48.85	49.45	48.4	-0.61%	36	1,500	73,452
2019-06-05	48.55	49.15	49.15	48.55	+0.20%	23	2,280	111,310
2019-06-04	48.8	49.05	49.3	48	+0.72%	78	6,780	330,686
2019-06-03	49.75	48.7	49.75	46	-2.11%	124	8,710	420,812
2019-05-31	49.95	49.75	49.95	49.5	-0.30%	24	1,350	66,960
2019-05-30	49.9	49.9	50.15	49.5	-0.10%	19	740	36,787
2019-05-29	49.95	49.95	50	49.65	-0.20%	7	200	9,970
2019-05-28	49.85	50.05	50.55	49.55	+0.20%	45	1,820	90,984
2019-05-27	49.2	49.95	50.3	49.2	-0.10%	46	1,960	97,467
2019-05-24	49.35	50	50	49.1	+1.21%	71	8,530	422,990
2019-05-23	49	49.4	49.5	49	-0.40%	77	2,330	114,653
2019-05-22	49.2	49.6	49.7	49	+0.40%	37	2,220	110,014
2019-05-21	49.4	49.4	49.75	49.1	-1.00%	84	3,220	159,162
2019-05-20	50.4	49.9	50.4	49.05	0.00%	108	4,000	197,524
2019-05-17	50.8	49.9	51.45	49.1	-2.16%	259	19,460	973,240
2019-05-16	51.15	51	51.9	50.65	-2.58%	164	10,930	558,983
2019-05-15	51.15	52.35	52.45	50.25	+2.65%	454	33,430	1,714,466
2019-05-14	51.5	51	51.5	50.2	-0.87%	129	3,430	174,202
2019-05-13	50.2	51.45	51.65	50.1	+2.18%	264	12,950	656,476
2019-05-10	50.5	50.35	50.9	50	-0.10%	95	3,990	200,511
2019-05-08	52.8	50.4	52.8	50.05	-4.00%	383	17,780	901,270
2019-05-07	52.3	52.5	53	51.15	+1.35%	188	10,990	570,971
2019-05-06	55.9	51.8	56.45	49.8	-8.24%	755	96,670	5,006,684
2019-05-03	56.1	56.45	56.8	55.9	-1.66%	91	11,380	639,090
2019-05-02	57.45	57.4	57.7	56.65	-0.69%	57	2,670	151,995
2019-04-30	55.85	57.8	63	55.8	+3.68%	571	33,000	1,949,354
2019-04-29	55.7	55.75	55.95	55.2	-0.62%	53	4,180	231,446
2019-04-26	55.55	56.1	56.3	55.15	-0.44%	44	2,940	164,372
2019-04-25	56.1	56.35	56.55	56	+0.27%	48	4,120	231,850
2019-04-24	55.95	56.2	56.2	55.65	0.00%	29	1,330	74,416
2019-04-23	56.1	56.2	56.25	55.65	+0.45%	20	1,860	103,936
2019-04-22	55.5	55.95	56	55	-0.62%	88	7,960	441,419
2019-04-19	56.35	56.3	56.35	55.8	-0.09%	34	2,350	131,629
2019-04-18	57.15	56.35	57.15	55.75	-0.88%	90	19,560	1,098,345
2019-04-17	56.7	56.85	57.35	56.6	+0.26%	35	840	47,812
2019-04-16	56.85	56.7	56.9	56.15	0.00%	117	10,020	566,922
2019-04-15	57.9	56.7	59	55.15	-3.08%	239	29,730	1,688,506
2019-04-12	57.95	58.5	58.5	57.4	+1.21%	60	8,520	492,861
2019-04-11	57.8	57.8	58	57.5	-0.77%	45	2,840	164,160
2019-04-10	58.1	58.25	59.2	57.75	-0.34%	58	7,760	451,939
2019-04-09	58.5	58.45	58.5	57.95	0.00%	53	6,630	385,180
2019-04-08	58.4	58.45	59.8	58	-0.09%	113	7,260	425,092
2019-04-05	58.3	58.5	58.5	57.8	+0.34%	45	2,490	144,603
2019-04-04	58	58.3	58.3	57.75	0.00%	61	7,290	422,849
2019-04-03	57.95	58.3	58.3	57.8	+0.95%	34	2,610	151,494
2019-04-02	57.45	57.75	58	57.45	-0.17%	26	1,630	94,377
2019-04-01	58	57.85	58	57.75	-0.26%	28	600	34,741
2019-03-29	58.05	58	58.05	57.4	0.00%	18	1,020	58,965
2019-03-28	58.05	58	58.05	57.85	-0.17%	14	310	17,957
2019-03-27	57.65	58.1	58.1	57.6	+0.87%	17	830	47,983
2019-03-26	57.85	57.6	58.1	57.5	-0.43%	44	3,600	207,846
2019-03-25	57.95	57.85	58.15	57.55	-0.17%	31	3,170	183,217
2019-03-22	58.25	57.95	58.25	57.8	-0.09%	26	1,880	108,921
2019-03-21	58.35	58	58.35	57.6	0.00%	22	1,370	79,357
2019-03-20	58.45	58	58.55	57.15	-0.26%	106	10,690	619,288
2019-03-19	58.45	58.15	58.45	58	-0.09%	52	4,300	249,792
2019-03-18	58.55	58.2	58.55	57.85	-0.34%	30	800	46,441
2019-03-15	58	58.4	58.95	57.95	+0.78%	105	7,010	409,390
2019-03-14	57.3	57.95	58.05	57.3	-0.34%	58	2,270	131,221
2019-03-13	58.5	58.15	58.7	57.55	-0.77%	137	26,800	1,554,795
2019-03-12	57.2	58.6	59.5	57.2	+1.30%	80	6,100	359,039
2019-03-11	57.2	57.85	58	57.15	0.00%	38	1,920	110,626
2019-03-07	57.55	57.85	58	56.55	-0.69%	121	15,030	867,221
2019-03-06	58.3	58.25	58.3	57.15	0.00%	34	2,820	162,805
2019-03-05	58.5	58.25	58.5	57.1	+0.17%	35	1,390	80,275
2019-03-04	58.4	58.15	58.4	57.55	+1.22%	23	1,450	83,744
2019-03-01	58.7	57.45	58.7	57.2	-1.46%	69	7,150	411,485
2019-02-28	58.75	58.3	58.75	58.05	-0.60%	18	540	31,493
2019-02-27	58.1	58.65	59	58.05	+1.03%	33	2,580	150,265
2019-02-26	59.3	58.05	59.45	58	-1.61%	22	4,050	237,223
2019-02-25	59.5	59	59.9	57.6	-0.34%	52	6,190	363,004
2019-02-22	59.5	59.2	59.5	58.15	-0.17%	10	830	48,720
2019-02-21	58.75	59.3	59.3	58.35	0.00%	81	6,400	376,568
2019-02-20	58.4	59.3	59.3	57.65	+1.19%	27	3,620	209,784
2019-02-19	59.5	58.6	59.5	57.55	-1.92%	95	9,300	540,258
2019-02-18	59.5	59.75	59.85	58.95	-0.42%	37	3,990	236,586
2019-02-15	57.75	60	60	57.75	+4.17%	90	4,250	251,619
2019-02-14	58.55	57.6	59.5	57.05	-1.62%	54	5,630	323,928
2019-02-13	59.8	58.55	59.8	57.7	-2.17%	94	13,880	809,848
2019-02-12	60	59.85	60.25	59	-0.99%	46	5,330	315,582
2019-02-11	60.75	60.45	60.75	59.35	0.00%	33	1,650	98,773
2019-02-08	60	60.45	60.9	60	+0.50%	29	3,180	191,373
2019-02-07	59.55	60.15	60.95	59.55	-0.08%	41	5,680	341,824
2019-02-06	59.95	60.2	60.2	59.9	+0.42%	16	3,660	219,697
2019-02-05	59.55	59.95	60.25	59.55	-0.83%	31	2,030	121,683
2019-02-04	60.7	60.45	61	59.6	+0.08%	69	8,710	524,941
2019-02-01	60.95	60.4	60.95	59.95	-1.31%	105	9,700	583,076
2019-01-31	60.6	61.2	61.4	59.2	-0.65%	65	7,010	422,696
2019-01-30	60.8	61.6	63	59.8	+1.32%	41	1,730	105,256
2019-01-29	60.4	60.8	60.8	59.8	-0.33%	44	4,300	258,338
2019-01-28	61.6	61	61.6	60.6	-1.29%	31	1,830	111,274
2019-01-25	60.8	61.8	61.8	60.2	0.00%	43	3,200	195,708
2019-01-24	60.8	61.8	61.8	59	+0.98%	45	5,130	308,696
2019-01-23	61	61.2	61.8	60.6	+0.66%	13	450	27,432
2019-01-22	60.4	60.8	61.6	60.2	+0.33%	22	3,000	182,842
2019-01-21	59	60.6	61.2	59	+0.66%	25	1,510	91,260
2019-01-18	60	60.2	62.8	57	+0.33%	130	11,300	678,402
2019-01-17	58.8	60	60	58.4	+2.04%	68	10,620	634,084
2019-01-16	57.6	58.8	58.8	57.4	+3.16%	48	5,910	341,704
2019-01-15	56.6	57	58	56.6	0.00%	37	2,230	127,986
2019-01-14	56.4	57	58.4	56.4	0.00%	59	7,130	408,544
2019-01-11	57.8	57	58.2	55	-1.38%	144	35,920	2,024,524
2019-01-10	58	57.8	58.2	56.6	-2.03%	54	3,670	210,770
2019-01-09	59.4	59	59.6	58.4	-1.01%	12	290	17,130
2019-01-08	58.2	59.6	59.8	58	-0.33%	33	1,230	72,248
2019-01-04	58.4	59.8	59.8	58.4	+1.70%	42	3,270	194,724
2019-01-03	56	58.8	59	56	0.00%	24	460	26,848

Архив котировок акции VLHZ по годам

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