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)
2021-12-30	72	71.8	72.75	71.1	+0.21%	57	4,000	287,323
2021-12-29	71.2	71.65	72.45	70.7	-0.49%	92	5,680	407,411
2021-12-28	70.9	72	74	70.35	+1.55%	330	25,560	1,839,910
2021-12-27	72.45	70.9	73.2	70	-1.46%	432	16,950	1,210,169
2021-12-24	73.4	71.95	73.4	70.2	+0.63%	63	5,960	426,801
2021-12-23	70.3	71.5	72.1	70.1	+0.28%	53	4,180	297,468
2021-12-22	71.45	71.3	72.4	70.3	+1.49%	89	7,410	526,068
2021-12-21	70.4	70.25	72.2	69.65	+1.15%	99	17,240	1,221,211
2021-12-20	70.85	69.45	71.9	69.1	-2.59%	108	7,710	539,967
2021-12-17	71.65	71.3	72.3	69	-1.04%	147	16,800	1,182,777
2021-12-16	71.45	72.05	73.2	70.8	+3.37%	186	13,460	967,865
2021-12-15	71.9	69.7	74.5	69.1	-2.45%	162	10,810	763,267
2021-12-14	72.45	71.45	73.15	68.2	-1.38%	138	12,790	911,772
2021-12-13	73	72.45	74.2	71.5	-1.36%	140	11,460	831,266
2021-12-10	73.65	73.45	74.95	73.2	-0.27%	81	9,080	670,309
2021-12-09	73.85	73.65	75.8	73.15	-0.20%	220	22,450	1,656,327
2021-12-08	75.05	73.8	76.35	73.8	-1.80%	79	2,670	200,477
2021-12-07	75.9	75.15	75.9	73.5	+0.20%	183	20,140	1,499,482
2021-12-06	77.05	75	78.35	73.5	-1.64%	228	22,110	1,653,327
2021-12-03	76.85	76.25	77	75.35	+0.46%	248	21,630	1,652,068
2021-12-02	74.55	75.9	84.3	73.15	+2.08%	1535	146,420	11,355,075
2021-12-01	75.7	74.35	75.75	73.1	-1.26%	190	12,280	916,223
2021-11-30	76	75.3	76.65	74.55	-1.63%	85	7,280	549,381
2021-11-29	77.35	76.55	77.35	74.25	-0.07%	173	17,010	1,291,140
2021-11-26	77.65	76.6	79.55	76.1	-3.04%	149	11,570	892,516
2021-11-25	76.2	79	79.7	76.2	+3.07%	195	12,380	967,312
2021-11-24	76.95	76.65	78.45	76.2	+0.33%	181	10,360	802,019
2021-11-23	75.9	76.4	77.55	75.1	-0.52%	281	21,510	1,637,350
2021-11-22	83	76.8	83	75.5	-7.25%	991	61,160	4,731,232
2021-11-19	82.45	82.8	84.6	77.5	+1.22%	453	24,030	1,944,133
2021-11-18	83.4	81.8	85.55	81.8	-1.03%	384	29,260	2,425,948
2021-11-17	85.15	82.65	85.15	82.25	-3.90%	385	29,440	2,455,953
2021-11-16	87.8	86	88	83	-1.71%	710	47,510	4,070,924
2021-11-15	88.9	87.5	90.4	85.2	-1.41%	485	28,820	2,495,630
2021-11-12	84.4	88.75	90.2	83.6	+5.15%	1443	88,300	7,767,833
2021-11-11	84	84.4	85.6	83.25	+0.18%	460	19,110	1,612,451
2021-11-10	82.5	84.25	90.45	81.55	+2.12%	1329	67,970	5,882,045
2021-11-09	84.85	82.5	84.85	82	-2.54%	574	35,810	2,972,590
2021-11-08	85.65	84.65	86.35	83.5	-0.70%	545	28,260	2,389,719
2021-11-05	88.7	85.25	88.8	84.25	-2.40%	935	45,750	3,915,704
2021-11-03	91	87.35	96.45	87.3	-3.11%	1540	93,210	8,461,374
2021-11-02	97.05	90.15	102.4	90.05	-8.94%	3619	199,100	18,500,249
2021-11-01	81.95	99	110.8	79.9	+23.75%	9871	647,060	64,474,941
2021-10-29	79.5	80	83	78	+1.52%	191	17,920	1,451,953
2021-10-28	78.65	78.8	80.85	78.05	-2.72%	87	4,280	340,214
2021-10-27	80.55	81	86.9	78	+0.81%	564	38,290	3,150,756
2021-10-26	78.85	80.35	80.35	77.45	+2.42%	161	5,600	440,299
2021-10-25	78.95	78.45	80.1	77	-1.07%	229	16,560	1,301,015
2021-10-22	78.6	79.3	79.95	78	+0.38%	85	5,500	433,961
2021-10-21	79.95	79	80.05	78.3	-0.63%	179	8,830	700,145
2021-10-20	79	79.5	81.25	78	+0.63%	278	15,580	1,239,633
2021-10-19	80.6	79	81.75	78.3	-1.25%	332	25,020	1,980,634
2021-10-18	80.05	80	83	79.25	-2.14%	240	8,890	717,723
2021-10-15	81.4	81.75	83	80.2	+0.06%	118	4,440	361,181
2021-10-14	80.6	81.7	84.1	80	+2.32%	333	31,000	2,530,057
2021-10-13	79.95	79.85	86.8	78	+0.19%	481	30,700	2,460,327
2021-10-12	79.55	79.7	81	78.4	-0.25%	151	8,130	648,801
2021-10-11	80.55	79.9	80.55	78.55	+0.63%	260	16,210	1,290,702
2021-10-08	80	79.4	82.75	78	-0.13%	480	26,990	2,169,368
2021-10-07	82.8	79.5	82.8	77.5	-2.93%	927	56,950	4,539,212
2021-10-06	87.85	81.9	89.4	80	-6.72%	1376	115,350	9,574,823
2021-10-05	75.4	87.8	90.8	74.2	+18.41%	3278	281,730	23,973,913
2021-10-04	75.1	74.15	75.75	74.1	-1.07%	112	9,920	742,224
2021-10-01	77	74.95	80.3	74.05	-0.60%	265	19,280	1,465,022
2021-09-30	76	75.4	80	75	-0.26%	508	50,880	3,943,448
2021-09-29	73.1	75.6	79.1	72.15	+3.42%	568	54,360	4,114,718
2021-09-28	72.25	73.1	73.8	72.25	+0.34%	190	14,700	1,073,308
2021-09-27	75.75	72.85	75.9	71.95	-3.57%	330	29,560	2,158,823
2021-09-24	74.1	75.55	75.8	74.1	+0.40%	95	6,350	478,521
2021-09-23	73.2	75.25	75.8	73.05	+0.13%	136	11,740	878,118
2021-09-22	76	75.15	77.7	72	-1.76%	555	50,290	3,740,009
2021-09-21	77.55	76.5	78.35	75	-0.33%	200	14,060	1,082,724
2021-09-20	76.3	76.75	82.6	72.1	+0.79%	879	84,990	6,663,282
2021-09-17	78.95	76.15	79.5	74.6	-3.06%	675	45,300	3,437,520
2021-09-16	71.85	78.55	87.95	70.9	+9.25%	2620	310,050	25,039,847
2021-09-15	73.55	71.9	73.6	71.9	-1.91%	68	5,870	426,422
2021-09-14	72.7	73.3	77	72.05	-1.35%	228	31,520	2,350,715
2021-09-13	72.4	74.3	76	72.4	+1.64%	191	27,860	2,076,846
2021-09-10	71.25	73.1	74.9	71.25	+1.60%	76	2,990	219,413
2021-09-09	71.55	71.95	71.95	70.7	+0.63%	68	8,690	621,044
2021-09-08	70.7	71.5	71.8	70	+0.92%	152	18,640	1,332,073
2021-09-07	73.15	70.85	73.3	70.85	-2.88%	103	7,890	564,647
2021-09-06	71.55	72.95	73.3	70.8	+0.83%	165	11,920	854,720
2021-09-03	73.75	72.35	73.75	71.5	-0.89%	87	4,190	304,422
2021-09-02	77.7	73	78	71.3	-0.68%	306	20,320	1,485,983
2021-09-01	70.25	73.5	77.7	68.95	+5.76%	780	66,020	4,921,212
2021-08-31	70	69.5	72.9	69.5	0.00%	236	57,530	4,038,155
2021-08-30	69.1	69.5	70.05	68.9	+0.72%	86	6,040	419,465
2021-08-27	68.3	69	69	67.5	+1.10%	52	1,710	116,755
2021-08-26	68.1	68.25	69.7	66	+0.22%	110	9,760	665,387
2021-08-25	66.35	68.1	68.65	66.1	+1.41%	62	4,040	273,100
2021-08-24	66.55	67.15	68.3	66.5	+0.83%	38	2,060	138,275
2021-08-23	65.8	66.6	67.75	65.75	+1.29%	84	2,740	183,145
2021-08-20	65.7	65.75	67	65	-1.65%	107	5,650	371,213
2021-08-19	67.45	66.85	67.45	65.3	-1.55%	164	17,610	1,168,766
2021-08-18	68.3	67.9	75.8	65.05	+2.26%	585	47,070	3,285,338
2021-08-17	66.95	66.4	68.4	64.85	-0.15%	88	4,780	316,632
2021-08-16	68.1	66.5	68.1	65.2	-2.13%	105	6,600	439,496
2021-08-13	68.8	67.95	68.8	67.65	-0.51%	31	1,640	111,474
2021-08-12	68.05	68.3	69.85	67.65	-0.29%	60	4,760	323,891
2021-08-11	68.5	68.5	69.5	67.4	+0.15%	56	3,510	238,435
2021-08-10	69	68.4	70.5	68.4	-0.15%	423	34,050	2,371,770
2021-08-09	68.2	68.5	68.9	66.3	+1.63%	121	7,760	528,274
2021-08-06	66.3	67.4	68.9	65.6	+1.66%	225	14,590	985,477
2021-08-05	65.1	66.3	69.4	65.1	+1.77%	264	16,120	1,070,676
2021-08-04	64.2	65.15	65.15	64.2	+1.56%	35	1,530	99,046
2021-08-03	64	64.15	64.2	63.65	-0.39%	48	2,060	131,677
2021-08-02	65.45	64.4	65.45	62.5	-0.85%	137	6,610	422,288
2021-07-30	65.85	64.95	65.9	64.5	-1.59%	73	3,270	211,982
2021-07-29	65.2	66	66.05	65.15	+0.23%	21	350	22,995
2021-07-28	65.35	65.85	66.6	64.85	+1.31%	99	3,220	211,161
2021-07-27	65.3	65	66.2	65	-1.37%	32	1,120	72,974
2021-07-26	65.2	65.9	66.2	65	0.00%	58	3,330	218,334
2021-07-23	65.25	65.9	66.5	65.05	+0.76%	64	1,480	97,157
2021-07-22	65.85	65.4	67.5	65.1	-0.15%	99	2,770	183,394
2021-07-21	65.45	65.5	65.95	64.3	+1.47%	73	2,090	136,519
2021-07-20	64.3	64.55	65.45	63.65	-0.08%	97	1,840	119,038
2021-07-19	65.25	64.6	65.25	63.05	-0.84%	151	9,790	628,627
2021-07-16	65.75	65.15	65.85	65.05	-1.14%	43	1,000	65,324
2021-07-15	66.2	65.9	66.35	65.35	-0.45%	49	2,160	141,955
2021-07-14	68.4	66.2	68.55	65.35	-1.63%	113	5,770	383,530
2021-07-13	67.55	67.3	69	65.95	-0.37%	154	8,090	544,038
2021-07-12	67.2	67.55	69.95	64.7	+2.04%	204	19,790	1,323,906
2021-07-09	65.75	66.2	66.95	65.6	-0.08%	33	1,510	99,726
2021-07-08	66.55	66.25	66.55	65.5	-0.53%	36	1,260	82,829
2021-07-07	66.6	66.6	67.5	65.7	+0.45%	64	1,330	88,184
2021-07-06	65.85	66.3	66.8	65.85	+0.68%	25	2,330	155,096
2021-07-05	66.35	65.85	67.3	65.6	-0.98%	41	4,660	307,554
2021-07-02	65.5	66.5	68.4	64.5	+2.70%	235	14,280	948,097
2021-07-01	65.7	64.75	65.7	64.75	+0.39%	39	1,450	94,399
2021-06-30	65.05	64.5	65.25	64.4	0.00%	49	6,970	450,441
2021-06-29	64.8	64.5	64.9	64.5	-0.77%	42	6,770	438,291
2021-06-28	65.4	65	65.45	65	-0.15%	39	3,440	224,009
2021-06-25	65.3	65.1	66	65.1	-0.69%	41	2,130	138,999
2021-06-24	66.35	65.55	66.35	64.5	-0.68%	62	2,260	148,672
2021-06-23	65.55	66	66.4	65.5	-0.53%	67	3,550	234,255
2021-06-22	66.2	66.35	66.5	66.15	-0.08%	25	630	41,842
2021-06-21	66.65	66.4	67.85	66	-0.90%	73	5,860	388,329
2021-06-18	67.2	67	67.9	66.8	+0.15%	35	7,490	505,363
2021-06-17	66.95	66.9	67	66.55	+0.90%	57	10,760	719,282
2021-06-16	67	66.3	67.6	66.3	-1.56%	63	4,630	309,411
2021-06-15	67.5	67.35	68	66.6	-0.15%	91	4,450	299,137
2021-06-14	67.8	67.45	68.2	67.2	-0.15%	47	2,580	174,276
2021-06-11	68.85	67.55	69	67.3	-1.67%	235	41,710	2,818,137
2021-06-10	70.6	68.7	70.6	68.55	-1.86%	114	7,590	525,692
2021-06-09	70.55	70	70.95	70	-0.14%	44	1,350	95,170
2021-06-08	71	70.1	71.05	70.05	0.00%	39	3,790	266,806
2021-06-07	69.7	70.1	71.9	68.05	+0.57%	154	19,240	1,359,239
2021-06-04	67.95	69.7	70.25	67.8	+2.50%	166	10,450	721,976
2021-06-03	68.65	68	69.75	68	-1.38%	150	13,100	898,926
2021-06-02	69.75	68.95	70.2	68.95	-1.08%	72	11,540	802,310
2021-06-01	69.3	69.7	70	68.95	+0.87%	94	4,560	317,083
2021-05-31	68.3	69.1	70.4	68.3	+0.58%	129	7,620	529,634
2021-05-28	70.2	68.7	70.2	68.15	-1.72%	263	16,990	1,166,572
2021-05-27	70.5	69.9	70.5	69.6	-0.50%	69	5,800	405,677
2021-05-26	72	70.25	72	69.5	-0.78%	235	26,040	1,832,454
2021-05-25	72	70.8	72	70.55	-1.05%	36	11,630	830,392
2021-05-24	72.3	71.55	72.45	70	0.00%	151	14,180	1,008,266
2021-05-21	74.3	71.55	74.3	70.85	-3.90%	322	61,200	4,399,573
2021-05-20	75.9	74.45	75.9	74	0.00%	33	3,290	244,369
2021-05-19	73.15	74.45	75.7	73.15	+0.47%	86	6,400	477,122
2021-05-18	74	74.1	80.4	72.85	+0.14%	528	38,950	2,927,890
2021-05-17	74.05	74	74.45	73	-0.20%	47	1,840	135,861
2021-05-14	74.5	74.15	74.5	73.1	+0.47%	52	2,390	176,268
2021-05-13	74.5	73.8	75.45	73.05	-1.73%	114	5,870	433,923
2021-05-12	76.5	75.1	76.9	74.6	-1.77%	66	2,730	206,090
2021-05-11	76.15	76.45	78.7	75.2	+0.39%	201	10,380	793,634
2021-05-10	75.8	76.15	81	75.8	+0.26%	324	33,600	2,638,187
2021-05-07	72.35	75.95	79.5	72.05	+4.98%	707	69,350	5,317,137
2021-05-06	74.2	72.35	75.95	71.45	-2.49%	292	23,360	1,694,024
2021-05-05	73.95	74.2	78.3	71.3	+3.49%	722	49,880	3,731,542
2021-05-04	70.5	71.7	73.75	70.3	+2.36%	270	16,560	1,187,958
2021-04-30	72.25	70.05	72.25	69.55	-2.98%	282	19,370	1,368,071
2021-04-29	74.05	72.2	74.35	71	-3.09%	291	15,610	1,130,657
2021-04-28	74.9	74.5	75.1	73.15	-0.53%	68	2,820	209,452
2021-04-27	74.7	74.9	76.6	74	-1.96%	112	14,840	1,111,556
2021-04-26	75.05	76.4	76.4	75.05	+0.53%	78	5,840	443,295
2021-04-23	74.55	76	76	74.55	+0.73%	30	2,370	178,501
2021-04-22	75.5	75.45	78	74.15	+0.73%	169	11,300	856,169
2021-04-21	74.7	74.9	76	74.05	-0.07%	107	6,490	484,825
2021-04-20	76	74.95	76.35	74.2	-1.38%	110	7,480	561,812
2021-04-19	76.5	76	81	76	-1.75%	167	14,250	1,099,040
2021-04-16	76.5	77.35	80	73.5	+2.65%	189	7,740	587,491
2021-04-15	75.05	75.35	75.5	74.8	+0.40%	33	1,250	93,920
2021-04-14	75.7	75.05	75.7	74.85	-0.86%	49	2,380	178,974
2021-04-13	75.9	75.7	75.9	75.2	+0.40%	21	1,800	135,641
2021-04-12	75.55	75.4	76	75	-0.66%	32	2,910	219,739
2021-04-09	74.6	75.9	76.5	74.55	+1.74%	47	3,510	264,659
2021-04-08	75.45	74.6	75.45	74.5	-1.13%	27	1,730	129,211
2021-04-07	74.95	75.45	75.45	74.15	+0.27%	37	1,530	114,552
2021-04-06	77.5	75.25	77.6	73.05	-1.63%	112	9,450	708,578
2021-04-05	76.05	76.5	76.5	75.3	+0.59%	70	3,370	254,982
2021-04-02	77.25	76.05	78.9	75.7	-0.98%	154	9,150	702,159
2021-04-01	76	76.8	78.1	75.95	+1.45%	98	7,930	608,126
2021-03-31	75.55	75.7	76.85	75.35	+0.40%	35	3,930	296,832
2021-03-30	75.3	75.4	77	75.2	+0.47%	75	3,690	280,057
2021-03-29	75	75.05	78.5	74.95	+0.07%	139	8,080	613,247
2021-03-26	75	75	75.3	74.05	+0.20%	106	2,110	157,862
2021-03-25	75.6	74.85	76.95	74.45	-0.40%	135	6,230	469,607
2021-03-24	77.4	75.15	77.45	75	-1.70%	170	8,940	674,624
2021-03-23	84.55	76.45	84.55	76	-0.65%	342	41,630	3,253,300
2021-03-22	74.2	76.95	78.6	72.4	+3.99%	925	89,410	6,867,079
2021-03-19	73	74	74.55	71.8	+2.28%	213	15,050	1,096,440
2021-03-18	72.2	72.35	73.25	71.6	-0.55%	67	1,600	116,105
2021-03-17	73.6	72.75	73.6	71.5	-0.89%	89	3,920	284,731
2021-03-16	73.55	73.4	74.15	72.65	-0.20%	88	3,760	275,199
2021-03-15	70.5	73.55	77	70.5	+3.08%	331	30,760	2,301,283
2021-03-12	71.55	71.35	73.5	70	+0.07%	164	9,930	704,555
2021-03-11	71.6	71.3	73.7	70.5	-0.97%	183	9,270	660,771
2021-03-10	71.95	72	72.2	71.3	+0.49%	25	880	63,146
2021-03-09	71	71.65	74.95	70	-0.69%	195	8,290	600,907
2021-03-05	72.25	72.15	72.25	70.15	+0.49%	84	5,970	424,386
2021-03-04	72.15	71.8	72.5	71.3	0.00%	41	2,690	193,812
2021-03-03	72	71.8	72.45	71.1	-0.76%	78	5,210	375,720
2021-03-02	72.15	72.35	73.4	71.5	-0.55%	91	4,390	316,692
2021-03-01	72.15	72.75	73.5	72.1	+0.90%	39	1,810	132,266
2021-02-26	73.05	72.1	73.05	72.05	-0.55%	67	2,940	213,105
2021-02-25	73.9	72.5	74.1	72.4	-1.89%	122	4,720	345,356
2021-02-24	74.25	73.9	75.55	73.15	-1.60%	133	11,370	847,767
2021-02-22	75	75.1	76.05	74.15	+0.13%	143	8,830	662,520
2021-02-20	73.4	75	77.85	72.3	+3.81%	849	66,870	5,059,390
2021-02-19	72.5	72.25	79.75	70	-0.41%	316	29,310	2,132,836
2021-02-18	72.25	72.55	73	71.05	+2.04%	95	10,730	776,117
2021-02-17	72.6	71.1	73.5	71.1	-1.18%	88	7,280	527,162
2021-02-16	72	71.95	72.65	71.95	+0.49%	38	1,500	108,432
2021-02-15	70.55	71.6	76	70.55	+0.56%	120	6,580	479,381
2021-02-12	72.85	71.2	72.85	69.95	-0.84%	179	13,050	924,935
2021-02-11	70.2	71.8	73.75	70.2	+1.41%	193	12,010	872,109
2021-02-10	71.75	70.8	71.85	69.95	-0.91%	174	14,060	996,897
2021-02-09	72.9	71.45	73	70.5	-0.83%	152	7,540	539,096
2021-02-08	73.45	72.05	73.45	71.05	-0.96%	86	7,900	572,230
2021-02-05	73	72.75	73	72.05	+0.90%	40	1,330	96,599
2021-02-04	71.05	72.1	73.5	70.1	+0.49%	157	9,070	656,031
2021-02-03	72.85	71.75	73.5	70.8	-0.28%	135	7,030	509,237
2021-02-02	71.7	71.95	73.5	70.55	-1.71%	266	29,320	2,102,247
2021-02-01	73.1	73.2	73.45	72.15	+1.39%	105	5,910	429,912
2021-01-29	76.45	72.2	77.9	71.1	-4.62%	703	57,460	4,237,970
2021-01-28	78.75	75.7	80.5	74.85	-3.32%	437	45,540	3,490,566
2021-01-27	77.1	78.3	81.4	77	+1.75%	613	53,390	4,227,566
2021-01-26	77.05	76.95	77.15	75.25	-0.06%	123	10,870	834,783
2021-01-25	76.85	77	78.85	75.4	+0.13%	279	33,490	2,571,471
2021-01-22	76.2	76.9	78.75	75.35	+1.45%	380	52,350	3,996,526
2021-01-21	80.1	75.8	80.75	74.4	-4.71%	996	111,960	8,565,091
2021-01-20	84.35	79.55	85.9	78.55	-4.56%	436	71,180	5,691,858
2021-01-19	85.85	83.35	87.95	82.65	-2.51%	319	32,990	2,791,326
2021-01-18	88.5	85.5	89.6	83.7	-2.84%	362	26,250	2,253,635
2021-01-15	80.85	88	92.8	79.4	+9.73%	2098	254,820	22,378,466
2021-01-14	78.45	80.2	81	77.15	+0.88%	463	44,500	3,539,241
2021-01-13	76.1	79.5	81.4	76.1	+3.45%	417	64,880	5,084,193
2021-01-12	77.95	76.85	78.95	75.8	-1.03%	291	21,350	1,645,610
2021-01-11	76	77.65	77.9	75.4	+1.04%	315	52,540	4,025,950
2021-01-08	76	76.85	78	75	+1.86%	725	110,610	8,463,635
2021-01-06	77.2	75.45	79.45	74	-1.82%	1229	117,760	8,978,313
2021-01-05	85.2	76.85	89.1	75.65	-9.59%	4190	604,170	48,400,351
2021-01-04	68.65	85	91.65	68.65	0.00%	2872	374,510	31,073,491

Архив котировок акции VLHZ по годам

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