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)
2020-12-30	67.45	69.75	72	67.45	+1.53%	234	13,740	965,988
2020-12-29	69.85	68.7	70.15	67.35	-1.65%	218	16,330	1,123,058
2020-12-28	70.45	69.85	71.9	68.7	-1.90%	199	11,470	796,515
2020-12-25	73.95	71.2	74	70	-2.33%	307	18,970	1,353,519
2020-12-24	77.9	72.9	80	72.05	-5.32%	324	19,630	1,471,961
2020-12-23	74.9	77	79.25	71.5	+4.05%	591	50,520	3,809,819
2020-12-22	68.6	74	76.7	67.5	+7.71%	1189	119,860	8,611,946
2020-12-21	75	68.7	78	68	-8.40%	765	70,970	5,008,808
2020-12-18	74.65	75	82.65	72.45	+0.47%	3405	482,900	37,548,920
2020-12-17	67.5	74.65	80.15	66.65	+10.67%	3669	522,260	38,084,169
2020-12-16	63.8	67.45	67.45	62.6	+6.30%	285	35,590	2,328,795
2020-12-15	64.55	63.45	66.65	62	-1.70%	261	25,700	1,659,193
2020-12-14	61.5	64.55	69.45	61.5	+2.62%	735	57,250	3,782,952
2020-12-11	64.95	62.9	64.95	61	-2.56%	406	26,100	1,630,415
2020-12-10	65.3	64.55	67.8	63.2	-1.22%	575	30,210	1,956,765
2020-12-09	72.8	65.35	75	64.3	-9.99%	846	110,570	7,513,270
2020-12-08	66.9	72.6	73.2	63.6	+7.48%	858	94,890	6,629,464
2020-12-07	69	67.55	69.95	62.25	-4.12%	778	70,570	4,644,488
2020-12-04	75.95	70.45	75.95	68	-6.32%	1236	124,160	8,856,614
2020-12-03	59.95	75.2	75.9	59.95	+27.67%	4393	446,240	31,025,029
2020-12-02	57	58.9	64.7	56.45	+3.61%	1224	139,600	8,508,852
2020-12-01	56.2	56.85	57.25	54.9	+4.03%	179	22,570	1,275,692
2020-11-30	55	54.65	56	54.65	+1.02%	128	15,210	842,975
2020-11-27	54.3	54.1	54.9	54.1	-0.28%	25	2,770	150,866
2020-11-26	54.85	54.25	54.95	54.2	-1.18%	57	4,950	270,352
2020-11-25	54.8	54.9	54.9	54.05	+0.37%	26	2,510	136,835
2020-11-24	54.2	54.7	54.85	54.2	+0.83%	29	2,590	141,284
2020-11-23	54.65	54.25	54.65	54.2	-0.64%	28	1,620	88,137
2020-11-20	55.15	54.6	55.2	54.55	-0.27%	33	2,850	156,291
2020-11-19	54.9	54.75	55.25	54.65	+0.09%	15	2,970	163,769
2020-11-18	54.95	54.7	55	54.55	+0.92%	16	1,350	74,108
2020-11-17	54.55	54.2	55.35	54.2	-2.08%	74	5,460	297,600
2020-11-16	54.3	55.35	57.2	53.7	+2.03%	222	50,090	2,759,266
2020-11-13	52.85	54.25	54.6	52.85	+2.26%	81	8,990	484,578
2020-11-12	53.5	53.05	53.5	52.65	+0.66%	34	3,240	171,642
2020-11-11	53.1	52.7	53.25	52.6	-0.57%	18	1,280	67,782
2020-11-10	52.55	53	53.25	52.55	+0.57%	45	3,800	201,016
2020-11-09	52.1	52.7	52.85	52.1	+0.57%	45	2,860	150,468
2020-11-06	51.7	52.4	52.5	51.7	+0.48%	65	4,820	251,860
2020-11-05	52.7	52.15	52.9	52	-1.42%	147	15,320	799,557
2020-11-03	53.5	52.9	53.5	52.15	-0.19%	32	1,560	82,095
2020-11-02	52.45	53	53.6	51.5	+0.47%	50	4,640	242,364
2020-10-30	52.65	52.75	53	52	-0.28%	43	5,430	285,209
2020-10-29	53.9	52.9	53.9	52.5	0.00%	61	5,880	310,092
2020-10-28	53.3	52.9	54	52.8	-1.31%	81	8,020	426,843
2020-10-27	53.3	53.6	53.95	53.3	-0.83%	10	580	31,113
2020-10-26	53.3	54.05	54.05	53.3	+0.56%	16	1,430	77,023
2020-10-23	53.7	53.75	53.95	53.3	+0.94%	40	4,620	247,607
2020-10-22	53.85	53.25	53.85	53.25	-1.02%	21	1,030	55,141
2020-10-21	54.3	53.8	54.3	53.55	-1.56%	8	370	19,834
2020-10-20	53.5	54.65	54.75	53.35	+1.77%	69	7,340	394,044
2020-10-19	53.85	53.7	54	52.75	+1.32%	54	5,800	310,651
2020-10-16	53.1	53	54.15	52.5	-0.56%	67	6,960	370,954
2020-10-15	53.6	53.3	54.05	53.15	-0.47%	26	3,520	187,846
2020-10-14	54	53.55	54.25	53.55	-1.02%	11	660	35,428
2020-10-13	54.1	54.1	54.15	53.3	-0.09%	82	14,640	787,043
2020-10-12	54.15	54.15	54.15	53.35	+0.65%	36	3,120	167,583
2020-10-09	53.35	53.8	56.95	53.15	0.00%	176	16,520	900,736
2020-10-08	53.5	53.8	53.8	53.35	-0.74%	28	2,200	117,609
2020-10-07	54.2	54.2	54.2	53.9	-0.28%	14	2,400	129,960
2020-10-06	53.35	54.35	55.4	53.3	+1.30%	60	7,580	411,101
2020-10-05	53.3	53.65	53.65	53.3	-0.37%	14	1,220	65,093
2020-10-02	54.45	53.85	54.45	53	-0.19%	15	1,010	54,237
2020-10-01	54.45	53.95	54.45	53.3	0.00%	15	660	35,543
2020-09-30	53.95	53.95	53.95	53.45	+0.09%	6	410	21,963
2020-09-29	54.95	53.9	55.05	53.15	-0.28%	40	2,490	133,818
2020-09-28	53.55	54.05	54.9	53.05	+0.84%	54	10,130	546,848
2020-09-25	53.35	53.6	53.95	53.3	-0.83%	16	900	48,180
2020-09-24	53.5	54.05	54.4	53.2	-0.37%	47	4,530	241,948
2020-09-23	52.95	54.25	54.85	52.95	+1.78%	107	10,920	585,376
2020-09-22	53.05	53.3	53.9	52.3	-0.28%	147	11,550	609,038
2020-09-21	54	53.45	54.7	52.05	-1.02%	120	9,700	519,470
2020-09-18	55.35	54	55.35	52.65	-1.64%	138	15,950	856,450
2020-09-17	53.85	54.9	57.2	51.35	+1.10%	378	33,610	1,845,344
2020-09-16	54.8	54.3	55	54	-1.27%	98	12,000	651,510
2020-09-15	55	55	55.6	54.65	-0.18%	25	1,440	79,472
2020-09-14	54.8	55.1	56	53.6	+1.85%	66	6,130	336,978
2020-09-11	54.9	54.1	59.55	53.65	-1.19%	127	6,950	381,856
2020-09-10	54.45	54.75	55.1	54	+1.11%	40	2,670	144,955
2020-09-09	53.3	54.15	54.7	53.25	0.00%	78	5,210	282,357
2020-09-08	54.45	54.15	54.9	54	+0.09%	44	3,760	204,457
2020-09-07	54.1	54.1	55.5	53.85	+0.09%	64	3,250	176,582
2020-09-04	54.15	54.05	54.45	53.25	-0.37%	67	3,080	165,962
2020-09-03	54.95	54.25	54.95	54.15	-0.82%	39	2,670	145,167
2020-09-02	55.2	54.7	55.2	54.3	-0.18%	114	9,750	531,729
2020-09-01	55.75	54.8	55.95	54.75	-2.75%	68	4,770	263,316
2020-08-31	54.75	56.35	56.45	54.75	+2.45%	69	5,530	307,133
2020-08-28	55.35	55	55.35	54.3	+0.09%	60	2,940	161,274
2020-08-27	54.25	54.95	55.45	54.25	-0.36%	48	3,370	185,043
2020-08-26	54.9	55.15	55.3	54	-0.09%	101	4,160	227,454
2020-08-25	54.85	55.2	55.6	54.85	+0.64%	45	4,620	254,972
2020-08-24	55.15	54.85	56.25	54.85	-1.35%	66	7,770	428,912
2020-08-21	56.15	55.6	57.5	55.55	-0.98%	58	6,030	340,396
2020-08-20	55.65	56.15	56.75	55.05	-0.71%	214	11,660	650,386
2020-08-19	55.1	56.55	61	54.45	+2.72%	624	50,950	2,924,719
2020-08-18	54.4	55.05	55.15	54.1	+0.82%	52	6,260	343,110
2020-08-17	55.45	54.6	55.45	54	-0.18%	99	11,270	613,469
2020-08-14	54.7	54.7	55.25	54.05	-0.18%	150	20,460	1,120,296
2020-08-13	55.25	54.8	55.55	54.2	-0.72%	154	19,750	1,083,725
2020-08-12	55	55.2	56.7	54.75	-0.90%	139	12,230	676,889
2020-08-11	54.9	55.7	58.25	54.45	+2.20%	227	25,370	1,400,842
2020-08-10	54	54.5	55.8	54	+0.46%	201	15,560	852,623
2020-08-07	55	54.25	55	53.2	-1.36%	232	33,680	1,819,218
2020-08-06	57.5	55	57.5	54.55	-3.76%	310	32,220	1,790,976
2020-08-05	56.15	57.15	59.95	56.15	-0.17%	392	32,490	1,877,754
2020-08-04	55	57.25	59.9	53.8	+3.71%	578	60,380	3,467,782
2020-08-03	53.9	55.2	55.3	53.45	+2.51%	173	13,990	758,448
2020-07-31	54	53.85	54.05	52.55	+0.37%	122	16,430	875,712
2020-07-30	53.2	53.65	55.25	52.7	+0.75%	253	24,810	1,332,537
2020-07-29	54.9	53.25	55.35	53	-0.65%	264	24,580	1,330,990
2020-07-28	54.6	53.6	55.75	53.2	-0.46%	286	28,730	1,557,442
2020-07-27	52.7	53.85	57.25	51.4	+3.66%	846	65,350	3,528,268
2020-07-24	54.8	51.95	54.9	51.35	-3.97%	980	96,770	5,077,846
2020-07-23	49.75	54.1	64.85	49.75	+8.85%	4275	570,420	33,184,783
2020-07-22	50.05	49.7	50.2	49.55	-0.80%	38	2,020	100,512
2020-07-21	50	50.1	50.25	49.85	+0.50%	49	3,350	167,685
2020-07-20	50.5	49.85	50.9	49.85	-0.30%	75	10,940	547,264
2020-07-17	50.3	50	51.45	49.9	-0.20%	128	11,140	563,120
2020-07-16	49.35	50.1	52.3	49.1	+1.52%	300	35,440	1,791,855
2020-07-15	48.9	49.35	49.4	48.65	+0.51%	80	12,960	634,736
2020-07-14	49.2	49.1	49.2	48.55	-1.21%	44	9,070	441,555
2020-07-13	49.85	49.7	49.85	49.25	-0.20%	25	1,160	57,585
2020-07-10	49.9	49.8	49.9	49.05	+0.61%	38	1,680	82,969
2020-07-09	48.9	49.5	49.75	48.9	+0.92%	99	17,650	869,992
2020-07-08	49.35	49.05	49.35	48.25	0.00%	49	2,860	139,336
2020-07-07	49.05	49.05	49.25	49	+0.10%	21	1,240	60,878
2020-07-06	49.2	49	49.25	48.7	-0.31%	43	2,710	132,926
2020-07-03	48.85	49.15	49.3	48.65	+0.41%	51	3,740	182,901
2020-07-02	48.65	48.95	48.95	48.55	+0.62%	48	2,870	139,938
2020-06-30	48.8	48.65	49.25	48.35	-1.02%	115	9,690	471,269
2020-06-29	49	49.15	49.25	48.75	+0.10%	52	5,930	290,246
2020-06-26	49.35	49.1	49.75	49.05	-1.01%	43	6,530	321,711
2020-06-25	49	49.6	49.75	49	-0.40%	47	3,350	166,259
2020-06-23	49.65	49.8	49.85	49.65	-0.10%	37	3,440	170,923
2020-06-22	49.95	49.85	50.65	49.55	-0.20%	53	4,600	229,228
2020-06-19	49.95	49.95	50.3	49.6	+0.30%	33	3,600	179,329
2020-06-18	49.55	49.8	49.95	49.55	-0.30%	22	5,540	274,818
2020-06-17	49.75	49.95	50.8	49.75	+0.20%	129	11,900	596,162
2020-06-16	49.55	49.85	49.85	49.15	+0.71%	37	3,130	155,284
2020-06-15	50.05	49.5	50.05	48.9	-1.69%	111	13,020	641,587
2020-06-11	51	50.35	51.1	49.75	-0.79%	71	9,570	481,690
2020-06-10	50.55	50.75	51.6	50.5	-1.17%	71	4,840	246,784
2020-06-09	49.45	51.35	53.65	49.45	+3.84%	702	88,420	4,580,340
2020-06-08	48.7	49.45	49.45	48.15	+2.49%	214	26,220	1,281,162
2020-06-05	48.25	48.25	48.6	48.1	-0.31%	70	8,090	390,639
2020-06-04	48.5	48.4	48.85	48.2	-0.41%	134	28,230	1,370,266
2020-06-03	48.9	48.6	48.95	48.4	-0.31%	98	7,610	369,928
2020-06-02	48.8	48.75	49.3	48.3	-0.41%	164	13,490	657,902
2020-06-01	48.7	48.95	49	48.35	+0.51%	91	10,750	523,865
2020-05-29	48.3	48.7	48.8	48.25	+0.83%	86	10,160	493,513
2020-05-28	48.5	48.3	48.85	48.25	-0.41%	141	11,630	562,995
2020-05-27	48	48.5	48.8	48	+0.83%	146	28,330	1,370,644
2020-05-26	48.3	48.1	48.3	48	-0.21%	108	23,680	1,139,633
2020-05-25	48.15	48.2	49.5	47.85	-0.41%	166	11,640	560,745
2020-05-22	48.5	48.4	48.5	48.05	+0.73%	73	2,510	121,282
2020-05-21	48.25	48.05	48.95	47.8	-0.21%	106	10,290	497,149
2020-05-20	47.9	48.15	48.75	47.3	+0.63%	183	7,520	362,492
2020-05-19	47.2	47.85	48	47.2	+0.10%	70	2,570	122,791
2020-05-18	47.35	47.8	49.5	47	+1.38%	392	27,880	1,336,882
2020-05-15	47.5	47.15	47.5	47	-0.32%	320	8,830	416,585
2020-05-14	48.65	47.3	49.15	46.85	-3.47%	394	35,070	1,668,350
2020-05-13	48.5	49	50	48.2	+0.62%	267	38,930	1,909,009
2020-05-12	49.4	48.7	49.4	48.15	-1.62%	99	8,910	434,873
2020-05-08	49	49.5	49.5	48.8	+1.02%	71	12,080	592,513
2020-05-07	48.95	49	49.15	48.85	+0.31%	48	6,390	313,184
2020-05-06	48.8	48.85	49.25	48.8	-0.20%	64	9,570	467,645
2020-05-05	49.25	48.95	49.25	48.4	+0.20%	52	5,890	288,118
2020-05-04	49.3	48.85	49.35	48.05	-1.01%	91	4,740	231,419
2020-04-30	49.85	49.35	49.9	49.1	-0.10%	57	3,610	178,098
2020-04-29	49	49.4	49.45	48.7	+0.71%	112	14,230	698,268
2020-04-28	48.65	49.05	49.8	48.65	0.00%	135	27,320	1,338,196
2020-04-27	49.65	49.05	50	48	-0.61%	236	42,230	2,069,703
2020-04-24	49.25	49.35	49.6	48.7	-0.10%	70	4,340	214,204
2020-04-23	49.75	49.4	50.7	49.05	-0.70%	102	8,440	416,944
2020-04-22	47.65	49.75	50	47.65	+4.08%	220	32,070	1,575,319
2020-04-21	48.3	47.8	48.7	47.5	-2.15%	142	14,080	674,306
2020-04-20	49	48.85	49	48.5	-1.11%	146	15,000	731,301
2020-04-17	49.8	49.4	50.35	49.05	0.00%	115	18,350	911,622
2020-04-16	47.8	49.4	51	47.55	+3.56%	659	65,510	3,229,591
2020-04-15	49.45	47.7	49.45	47.2	-3.25%	465	40,320	1,935,024
2020-04-14	50.4	49.3	50.75	48.85	-1.99%	543	70,840	3,530,288
2020-04-13	53.5	50.3	54.3	49.95	-6.07%	822	152,370	7,752,780
2020-04-10	52.6	53.55	54.35	52.6	+0.37%	124	17,990	959,692
2020-04-09	52.45	53.35	58.85	52.45	+2.60%	540	65,690	3,572,068
2020-04-08	53.5	52	53.6	51.55	-1.14%	77	12,200	632,745
2020-04-07	52.8	52.6	53.45	51.55	+1.15%	122	31,890	1,671,903
2020-04-06	51.75	52	53	51	+1.17%	101	11,110	575,347
2020-04-03	51.05	51.4	51.95	50.65	+0.10%	106	10,120	518,554
2020-04-02	50.8	51.35	51.85	50.8	+0.49%	71	7,190	369,268
2020-04-01	53	51.1	55.6	50.6	-1.64%	114	10,880	567,467
2020-03-31	50.6	51.95	58	50.2	+2.47%	388	33,870	1,767,326
2020-03-30	51.4	50.7	52.95	49.1	-5.14%	254	29,340	1,471,221
2020-03-27	49.85	53.45	61	49.1	+7.65%	859	63,100	3,565,528
2020-03-26	49.15	49.65	50.2	48.65	+1.12%	91	6,830	338,950
2020-03-25	49.7	49.1	49.7	48.55	+0.31%	89	8,770	431,037
2020-03-24	49.3	48.95	50	45.15	-0.71%	152	17,880	878,343
2020-03-23	47.25	49.3	49.7	43.5	+4.23%	90	3,880	184,166
2020-03-20	45.8	47.3	50	45	+5.11%	95	3,570	169,795
2020-03-19	42.1	45	45	42.1	+5.26%	80	11,890	511,973
2020-03-18	44.5	42.75	44.85	41.6	-5.32%	73	10,020	440,106
2020-03-17	45.85	45.15	46.85	44.4	-1.63%	57	5,390	244,701
2020-03-16	47.55	45.9	47.55	41.25	-4.57%	148	14,130	632,804
2020-03-13	47.75	48.1	48.2	47.15	+2.34%	48	7,070	339,620
2020-03-12	50.05	47	50.05	46	-7.57%	301	28,330	1,351,565
2020-03-11	51.7	50.85	51.95	50	-1.07%	190	18,370	929,712
2020-03-10	50	51.4	52	50	-3.93%	198	15,520	789,522
2020-03-06	54.5	53.5	54.55	52.85	-2.64%	153	11,440	612,063
2020-03-05	55.25	54.95	55.45	54.65	+0.09%	110	15,250	839,783
2020-03-04	55.45	54.9	55.8	54.3	-0.99%	202	33,880	1,868,684
2020-03-03	57.4	55.45	57.75	54.3	-1.68%	343	47,230	2,623,963
2020-03-02	57.9	56.4	59.25	55	-0.70%	293	25,050	1,433,650
2020-02-28	60	56.8	60	50.15	-7.42%	744	107,810	5,836,426
2020-02-27	66.25	61.35	66.25	60	-5.18%	179	11,720	736,422
2020-02-26	65	64.7	65.8	63.25	-1.82%	168	21,220	1,372,606
2020-02-25	65.1	65.9	67.75	65.1	-2.87%	181	17,020	1,121,774
2020-02-21	68.95	67.85	68.95	67.3	-2.02%	79	11,700	797,261
2020-02-20	69	69.25	69.4	67.05	+0.36%	194	19,270	1,317,764
2020-02-19	67.35	69	74.9	66.85	+1.85%	820	85,810	6,048,895
2020-02-18	68.3	67.75	68.55	67.05	-0.22%	128	15,520	1,052,290
2020-02-17	67.8	67.9	69.8	67.2	-1.02%	290	35,200	2,399,173
2020-02-14	69.6	68.6	70.8	66.95	-2.28%	363	51,340	3,510,441
2020-02-13	69.85	70.2	70.3	68.05	+1.08%	219	22,860	1,582,006
2020-02-12	71	69.45	71.9	68.7	-2.18%	439	42,960	3,001,708
2020-02-11	72.9	71	72.9	68.55	-1.53%	600	46,310	3,273,951
2020-02-10	74	72.1	74.55	71.3	-2.57%	251	15,950	1,154,684
2020-02-07	76.4	74	76.4	73.2	-2.57%	397	28,130	2,087,056
2020-02-06	80	75.95	81.25	75.1	-4.35%	726	40,970	3,164,811
2020-02-05	73.85	79.4	88	72.55	+8.25%	3821	318,470	25,974,790
2020-02-04	74.8	73.35	74.9	70.15	-0.14%	610	41,990	3,028,643
2020-02-03	74	73.45	83.45	72.65	-2.52%	1448	96,900	7,498,999
2020-01-31	90	75.35	93.85	73.4	-16.18%	3213	285,160	23,795,661
2020-01-30	63.65	89.9	89.9	63.65	+39.92%	6109	641,580	54,104,283
2020-01-29	63.8	64.25	65.2	61.5	+0.55%	161	10,410	663,541
2020-01-28	62	63.9	64.5	62	+3.06%	166	10,370	657,023
2020-01-27	59.85	62	62.4	59.05	+3.33%	133	10,750	656,237
2020-01-24	59.4	60	60.8	58.7	+1.27%	70	2,500	149,906
2020-01-23	58.7	59.25	62.15	58.3	+0.77%	170	10,520	626,999
2020-01-22	59	58.8	59.25	58.6	+0.34%	44	5,140	302,766
2020-01-21	59.4	58.6	59.5	58.25	-0.51%	97	14,750	867,823
2020-01-20	59.35	58.9	60.5	58.9	-1.67%	94	8,170	485,128
2020-01-17	58.55	59.9	60.55	58.55	+1.01%	91	13,560	808,128
2020-01-16	58.05	59.3	63.4	58	+1.37%	241	18,970	1,145,178
2020-01-15	58.25	58.5	58.65	58	+0.26%	32	6,680	387,935
2020-01-14	58.7	58.35	59.4	58.15	-0.51%	37	1,420	82,935
2020-01-13	57.25	58.65	64.4	57.05	+2.09%	441	37,560	2,308,008
2020-01-10	58.5	57.45	59.55	57	-1.20%	109	5,550	324,726
2020-01-09	56.1	58.15	59.1	55.7	+3.93%	180	42,150	2,442,172
2020-01-08	56.65	55.95	56.95	55.5	-2.27%	68	6,200	345,739
2020-01-06	55.55	57.25	58	55.55	+2.05%	76	2,620	149,034
2020-01-03	56.2	56.1	56.3	55	0.00%	26	5,520	308,338

Архив котировок акции VLHZ по годам

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