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)
2023-12-29	233.2	233.2	239	227.2	-2.51%	305	13,210	3,082,718
2023-12-28	251.2	239.2	253	232.2	-4.32%	421	17,610	4,268,852
2023-12-27	245	250	250	241.6	+2.97%	225	12,100	2,981,066
2023-12-26	249.8	242.8	255	238.4	-2.65%	292	15,660	3,839,536
2023-12-25	239.8	249.4	249.8	236.2	+5.59%	255	15,600	3,789,870
2023-12-22	241	236.2	247.8	233	-0.76%	240	14,180	3,380,534
2023-12-21	242.2	238	249.4	231	-2.38%	540	28,400	6,735,492
2023-12-20	234	243.8	249.4	227.4	+7.31%	642	29,490	7,146,102
2023-12-19	225.2	227.2	235	221.4	+1.79%	376	21,170	4,827,440
2023-12-18	220.6	223.2	225.2	217.4	+1.55%	512	32,260	7,151,922
2023-12-15	226.8	219.8	227.8	211.4	-3.26%	626	38,320	8,387,006
2023-12-14	224.2	227.2	235	224.2	+1.07%	176	4,830	1,111,128
2023-12-13	228.8	224.8	235	220	-1.75%	328	17,800	4,009,368
2023-12-12	217	228.8	234.8	207.8	+5.44%	297	13,690	3,053,468
2023-12-11	215.2	217	235	212.2	+1.50%	382	18,750	4,145,018
2023-12-08	208.8	213.8	216.8	208.8	+2.10%	180	7,940	1,701,932
2023-12-07	212.2	209.4	216.8	201.4	-1.60%	250	15,900	3,326,750
2023-12-06	214	212.8	233	212.8	-0.56%	689	29,120	6,429,084
2023-12-05	223	214	229	200.2	-4.63%	769	43,070	9,173,648
2023-12-04	235	224.4	239.6	222	-6.89%	461	19,720	4,505,474
2023-12-01	252.2	241	255.8	233.4	-5.49%	406	18,650	4,543,434
2023-11-30	258.6	255	258.8	253.2	-1.92%	154	5,280	1,344,792
2023-11-29	261.8	260	265.6	259	-0.15%	132	5,680	1,485,988
2023-11-28	266	260.4	266	255	-2.11%	360	17,530	4,552,416
2023-11-27	269.2	266	273.4	259.2	-0.52%	218	10,100	2,669,054
2023-11-24	263.6	267.4	278	258.4	+3.08%	1009	58,810	15,886,978
2023-11-23	266.6	259.4	266.6	250.2	-2.70%	488	25,100	6,477,054
2023-11-22	258.8	266.6	269	257.6	+3.25%	495	27,620	7,299,166
2023-11-21	260	258.2	269.2	247	-2.71%	722	34,770	8,939,136
2023-11-20	250	265.4	283	250	+5.23%	572	34,680	9,260,544
2023-11-17	264.8	252.2	265.2	242	-3.37%	429	21,290	5,381,218
2023-11-16	254	261	268.2	251	+4.90%	563	38,190	9,967,992
2023-11-15	232.4	248.8	254.8	221.4	+7.15%	725	46,940	11,450,654
2023-11-14	244.6	232.2	246.6	221.4	-5.99%	842	44,620	10,333,448
2023-11-13	278	247	278	238.2	-8.52%	1033	47,060	11,906,122
2023-11-10	296.4	270	296.4	266.6	-8.85%	1944	108,090	29,757,470
2023-11-09	309	296.2	314.4	290.6	-4.14%	1201	63,940	19,104,570
2023-11-08	324.6	309	324.6	304	-3.80%	1069	51,860	16,268,426
2023-11-07	341	321.2	345.8	316	-5.86%	1733	95,100	31,081,684
2023-11-06	329.4	341.2	349	329.4	+4.66%	830	46,530	15,786,298
2023-11-03	317.2	326	348	312.6	+3.76%	1685	89,330	29,668,934
2023-11-02	314.8	314.2	317.8	308.6	-0.13%	150	4,520	1,421,450
2023-11-01	305.2	314.6	315	304	+2.14%	141	5,970	1,854,720
2023-10-31	311.4	308	321	307.1	-1.33%	290	13,820	4,317,298
2023-10-30	310	312.15	326	304.6	-0.06%	232	8,540	2,662,646
2023-10-27	305	312.35	329.85	304.55	+2.41%	422	15,920	5,019,909
2023-10-26	314.05	305	319.15	302.9	-2.57%	249	12,810	3,983,133
2023-10-25	309.15	313.05	320	309.15	+0.66%	267	12,860	4,062,202
2023-10-24	302.5	311	313.2	300.4	+3.41%	165	7,470	2,291,408
2023-10-23	304.6	300.75	304.95	295	-1.04%	226	9,770	2,945,138
2023-10-20	312.95	303.9	316	298	-1.19%	291	11,200	3,430,336
2023-10-19	307.55	307.55	312.7	307.05	+0.11%	156	6,250	1,936,427
2023-10-18	314.2	307.2	318.95	307	-2.23%	232	11,430	3,550,708
2023-10-17	309	314.2	325	305.05	+2.11%	494	27,300	8,609,331
2023-10-16	299.95	307.7	309	299.2	+2.58%	257	13,250	4,035,182
2023-10-13	291.65	299.95	310.8	288.6	+3.43%	607	23,290	7,078,381
2023-10-12	297	290	312.7	284.2	-3.73%	604	22,850	6,780,539
2023-10-11	307.95	301.25	307.95	292	-1.55%	300	12,450	3,746,585
2023-10-10	306	306	324.6	306	+0.81%	197	9,400	2,937,745
2023-10-09	308.5	303.55	313	302	-1.57%	228	7,690	2,346,904
2023-10-06	317.35	308.4	317.35	300	-1.19%	194	7,800	2,393,411
2023-10-05	325.7	312.1	325.7	312	-1.62%	281	6,770	2,135,726
2023-10-04	305.2	317.25	324.45	305.2	+3.95%	418	12,260	3,910,011
2023-10-03	318	305.2	323	303.05	-4.04%	495	13,480	4,233,251
2023-10-02	320.8	318.05	325	317.3	-0.84%	276	9,690	3,104,560
2023-09-29	321.2	320.75	359.9	318	+1.29%	1034	58,360	19,515,729
2023-09-28	322.55	316.65	322.55	308	-0.16%	149	6,000	1,907,492
2023-09-27	323	317.15	327	315	-0.67%	215	14,200	4,551,945
2023-09-26	319.8	319.3	322.15	312.3	-0.16%	124	3,460	1,096,795
2023-09-25	305.25	319.8	330	300.65	+5.56%	511	24,140	7,662,205
2023-09-22	290.5	302.95	305.85	275	+4.29%	444	20,590	6,080,290
2023-09-21	317.8	290.5	322.8	287	-7.62%	389	11,880	3,602,814
2023-09-20	345	314.45	345	291.2	-8.06%	827	41,850	13,002,380
2023-09-19	349.2	342	386.75	332.9	-2.05%	1651	66,250	23,691,588
2023-09-18	353	349.15	362	328.25	+3.24%	729	30,940	10,733,525
2023-09-15	323.65	338.2	359	310.25	+4.50%	914	33,990	11,524,476
2023-09-14	379	323.65	379.15	282	-14.38%	2185	92,900	31,323,537
2023-09-13	391.25	378	393	361.25	-1.89%	553	21,210	8,017,235
2023-09-12	383.75	385.3	400.15	375	+1.34%	624	26,530	10,332,768
2023-09-11	378.05	380.2	387.1	373.9	+0.61%	317	9,360	3,541,624
2023-09-08	380	377.9	403	352.55	+1.78%	1240	49,530	18,852,814
2023-09-07	410	371.3	419	340.1	-9.22%	1634	66,970	25,782,116
2023-09-06	389.95	409	451.8	371.1	+7.45%	3776	203,580	84,304,663
2023-09-05	374.4	380.65	390	370	+1.67%	906	38,130	14,483,046
2023-09-04	366.05	374.4	376.65	366	+1.15%	407	21,740	8,102,422
2023-09-01	370.45	370.15	375.95	367.35	+0.48%	439	21,470	7,996,493
2023-08-31	373	368.4	401	361.75	-0.16%	1746	80,120	30,235,210
2023-08-30	364.8	369	372	364.75	+1.18%	313	15,830	5,834,574
2023-08-29	373.6	364.7	373.6	361.35	-1.07%	460	19,730	7,236,800
2023-08-28	375.1	368.65	377.95	360	-0.36%	498	28,170	10,416,678
2023-08-25	366.2	370	375	361	+1.04%	445	19,200	7,111,121
2023-08-24	365.65	366.2	385	362.05	+0.33%	398	16,330	6,046,905
2023-08-23	372.35	365	378.6	355.8	-1.97%	552	23,130	8,458,609
2023-08-22	356.3	372.35	385	354.6	+4.50%	1219	65,470	24,048,600
2023-08-21	375.85	356.3	375.85	348	-2.89%	1292	63,040	22,594,687
2023-08-18	376.5	366.9	392.65	350	-1.71%	666	24,900	9,314,574
2023-08-17	360	373.3	420	345	+5.93%	2730	129,660	50,293,580
2023-08-16	375.8	352.4	386.95	334.25	-6.23%	915	39,770	14,280,320
2023-08-15	384	375.8	393.15	300	-2.14%	1014	46,150	17,244,769
2023-08-14	389.9	384	396	378	+3.17%	1032	49,600	18,941,959
2023-08-11	351.95	372.2	409.8	322.2	+5.75%	2613	148,130	55,424,127
2023-08-10	328.85	351.95	355	321.15	+7.51%	722	38,220	12,839,787
2023-08-09	311.3	327.35	343	311	+5.26%	952	42,210	13,748,325
2023-08-08	323.95	311	323.95	285.25	-1.95%	717	29,550	9,068,932
2023-08-07	315	317.2	332	290.1	+0.70%	806	37,750	12,118,899
2023-08-04	312	315	329.7	240.05	+0.96%	1413	70,620	21,574,620
2023-08-03	305.5	312	320	302.05	+2.13%	820	31,200	9,784,311
2023-08-02	299	305.5	323	285	+5.34%	1953	111,350	33,439,161
2023-08-01	282.8	290	298.75	276	+4.83%	1237	64,190	18,359,016
2023-07-31	275.6	276.65	278.15	272.4	+0.40%	393	16,830	4,631,587
2023-07-28	274	275.55	279.9	271.7	+0.31%	360	25,180	6,919,498
2023-07-27	278.6	274.7	279.9	268.5	-1.40%	573	22,510	6,161,225
2023-07-26	284.7	278.6	297.2	265.25	-1.55%	1060	48,110	13,469,008
2023-07-25	264.55	283	288	263	+8.49%	1924	123,400	34,317,574
2023-07-24	264	260.85	265.75	259	-1.55%	495	29,770	7,806,091
2023-07-21	257.9	264.95	275	257.9	+2.69%	864	48,520	12,889,906
2023-07-20	263.4	258	264	255.1	-2.05%	351	15,470	4,025,431
2023-07-19	264.9	263.4	268.5	255.1	+1.11%	1065	49,870	13,014,122
2023-07-18	276	260.5	286.95	252	-6.23%	4344	284,600	75,654,336
2023-07-17	220	277.8	286.25	215	+35.51%	8061	555,430	138,520,447
2023-07-14	204.95	205	209.5	201.4	+0.74%	496	28,920	5,929,660
2023-07-13	200.7	203.5	207	197.45	+1.75%	472	39,310	7,976,955
2023-07-12	203.65	200	203.65	196	+0.58%	381	17,080	3,397,593
2023-07-11	199.5	198.85	204.85	195	-0.23%	324	22,500	4,511,059
2023-07-10	199.35	199.3	201.75	196.05	-0.10%	173	6,850	1,360,428
2023-07-07	198.35	199.5	200.2	196.15	+0.76%	190	4,940	980,182
2023-07-06	202.95	198	202.95	194.8	-1.76%	412	18,070	3,573,677
2023-07-05	203.8	201.55	206.25	196	-0.37%	494	22,760	4,544,358
2023-07-04	201.35	202.3	212	200.1	-0.64%	421	27,690	5,671,633
2023-07-03	204.95	203.6	211	198.15	0.00%	326	14,050	2,878,390
2023-06-30	215.8	203.6	220.65	173	-1.64%	2443	193,960	37,878,119
2023-06-29	196.3	207	238	192.2	+5.50%	4617	264,040	56,655,404
2023-06-28	198.95	196.2	202	194.7	-0.86%	422	18,030	3,554,501
2023-06-27	206.85	197.9	206.85	192.45	-3.35%	1228	61,590	12,111,505
2023-06-26	194.4	204.75	236.85	191.95	+5.13%	4754	280,060	60,423,924
2023-06-23	200.95	194.75	213	186	-3.30%	1895	89,810	17,538,154
2023-06-22	174.9	201.4	214.95	174.7	+15.58%	6132	406,260	81,172,794
2023-06-21	174.75	174.25	179.95	173.55	+0.40%	330	21,830	3,851,105
2023-06-20	173.9	173.55	175	168.3	-0.23%	308	21,700	3,743,341
2023-06-19	171.55	173.95	173.95	170.15	+1.25%	251	9,390	1,615,653
2023-06-16	171.4	171.8	178.4	169.35	+0.17%	478	22,590	3,905,439
2023-06-15	172.8	171.5	181.95	169	-0.75%	1596	119,360	21,015,807
2023-06-14	163.3	172.8	173	159.15	+6.31%	498	32,580	5,372,207
2023-06-13	163.7	162.55	163.7	157.1	-0.73%	456	22,540	3,616,900
2023-06-09	161.45	163.75	169.65	161.45	+1.58%	911	47,380	7,818,167
2023-06-08	149.4	161.2	174.8	147.55	+8.55%	3945	279,860	46,288,646
2023-06-07	148.6	148.5	150.45	147.05	-0.07%	157	7,800	1,162,916
2023-06-06	150.35	148.6	150.35	145.65	-0.93%	240	12,110	1,788,346
2023-06-05	152.1	150	159	149.5	-1.77%	551	35,160	5,361,491
2023-06-02	150.2	152.7	167	150.1	+2.11%	2151	111,520	17,664,866
2023-06-01	146.95	149.55	150.5	146.85	+1.80%	198	9,780	1,460,233
2023-05-31	144.25	146.9	148.55	144.25	+0.44%	152	7,320	1,072,361
2023-05-30	146.5	146.25	149	145.1	+0.17%	173	11,540	1,701,573
2023-05-29	145	146	146.25	140.5	+0.17%	199	14,580	2,111,409
2023-05-26	146.45	145.75	149.9	144.35	-0.27%	235	10,540	1,541,106
2023-05-25	144.8	146.15	151.65	141.7	+1.49%	546	43,990	6,520,370
2023-05-24	143.15	144	148.5	141.35	+0.03%	440	23,140	3,368,135
2023-05-23	144.1	143.95	144.25	142.85	-0.72%	121	8,420	1,207,951
2023-05-22	146.6	145	146.85	144	-0.58%	142	7,240	1,051,813
2023-05-19	148.1	145.85	149.8	144	-3.25%	718	33,350	4,879,849
2023-05-18	154.9	150.75	156.55	148.65	-2.71%	630	35,950	5,498,816
2023-05-17	151.9	154.95	167	148.5	+3.03%	2090	114,420	18,010,200
2023-05-16	148.45	150.4	160	148.45	+1.35%	933	54,440	8,385,465
2023-05-15	149.15	148.4	153	140.05	-0.20%	514	25,910	3,840,367
2023-05-12	143	148.7	152.2	139.3	+4.50%	497	21,280	3,122,229
2023-05-11	137.85	142.3	149.5	137.65	+3.38%	520	21,790	3,133,147
2023-05-10	136	137.65	140.95	134.2	+1.03%	334	11,800	1,617,128
2023-05-08	135.2	136.25	136.95	132.15	+0.29%	146	7,350	989,027
2023-05-05	137.7	135.85	140.7	134.05	-1.20%	308	15,450	2,117,254
2023-05-04	134.75	137.5	148.9	134	+2.50%	715	43,330	6,146,337
2023-05-03	137.65	134.15	141.75	130.65	+0.04%	543	27,540	3,711,504
2023-05-02	147	134.1	150.6	130.95	-9.18%	782	52,670	7,433,764
2023-04-28	146.7	147.65	147.65	142.4	+1.79%	440	20,930	3,044,648
2023-04-27	149	145.05	149.1	144.3	-3.01%	641	26,200	3,843,040
2023-04-26	152.25	149.55	154.9	148	-1.77%	726	39,700	5,953,468
2023-04-25	150.05	152.25	157.5	150.05	+1.03%	873	57,690	8,889,319
2023-04-24	148	150.7	153	148	+0.17%	405	23,920	3,596,607
2023-04-21	152.35	150.45	153.25	145.15	-1.18%	381	16,950	2,545,788
2023-04-20	156.25	152.25	156.25	146.9	-1.90%	814	35,310	5,361,953
2023-04-19	165.05	155.2	165.85	144.7	-5.97%	4227	306,710	47,033,941
2023-04-18	145.95	165.05	184.4	144.05	+14.90%	14043	1,007,960	171,082,695
2023-04-17	145	143.65	146.5	141.9	-0.24%	221	10,320	1,493,021
2023-04-14	140.45	144	145.6	140	+2.56%	254	10,550	1,501,751
2023-04-13	143.9	140.4	148	138	-2.43%	407	16,410	2,318,584
2023-04-12	140.5	143.9	147.8	137.85	+2.09%	339	24,390	3,501,870
2023-04-11	146.1	140.95	146.4	132.5	-2.05%	800	32,290	4,527,658
2023-04-10	140.85	143.9	146.5	140.3	+4.20%	453	21,470	3,046,604
2023-04-07	132	138.1	149.75	132	+5.30%	2419	163,020	23,015,632
2023-04-06	127.95	131.15	132.95	123.15	+3.15%	805	43,000	5,560,468
2023-04-05	124.9	127.15	128.95	123.05	+2.38%	370	18,930	2,383,510
2023-04-04	124.45	124.2	127.3	123	+0.12%	444	26,580	3,313,766
2023-04-03	120.65	124.05	125.45	120.6	+1.51%	639	35,970	4,435,961
2023-03-31	124.65	122.2	125.9	121	-0.61%	342	21,540	2,648,938
2023-03-30	124	122.95	124.85	119.6	-0.89%	350	26,980	3,318,230
2023-03-29	121.5	124.05	126.95	121.5	+0.36%	366	30,080	3,714,713
2023-03-28	127.5	123.6	128.5	120.1	-2.72%	897	80,040	9,842,098
2023-03-27	121.95	127.05	139	121.5	+6.23%	3212	280,960	36,400,904
2023-03-24	109.1	119.6	139.9	107.25	+10.08%	8164	666,500	85,040,300
2023-03-23	105.85	108.65	109.9	105.85	+2.50%	353	18,430	1,992,645
2023-03-22	105.6	106	108.95	105.1	0.00%	226	12,410	1,320,766
2023-03-21	106.3	106	107.9	105.25	+0.09%	180	7,320	774,581
2023-03-20	106.25	105.9	106.25	104	-0.33%	271	16,630	1,749,348
2023-03-17	106.85	106.25	106.85	105	+0.24%	132	8,190	867,095
2023-03-16	105.65	106	106.55	105.2	+0.05%	121	8,890	939,591
2023-03-15	107.8	105.95	108.85	105.1	-1.03%	191	14,490	1,543,022
2023-03-14	108.3	107.05	108.4	106.05	-1.70%	277	18,850	2,022,448
2023-03-13	108.95	108.9	111	108.05	-0.09%	241	13,420	1,465,881
2023-03-10	108.6	109	119.4	106.05	+0.18%	1364	88,810	9,929,161
2023-03-09	108.6	108.8	109.95	107	+1.21%	159	10,050	1,086,444
2023-03-07	106.95	107.5	113.95	106	+1.13%	774	54,790	5,979,576
2023-03-06	105.9	106.3	106.7	103.85	+1.24%	280	12,050	1,266,091
2023-03-03	104.4	105	106.6	103.25	+1.25%	217	13,740	1,447,337
2023-03-02	104.75	103.7	108.7	102.6	-0.10%	521	39,420	4,133,621
2023-03-01	103	103.8	104.75	102.05	+0.78%	336	22,160	2,288,331
2023-02-28	104.65	103	106.85	102	-1.15%	443	41,450	4,297,720
2023-02-27	100.9	104.2	111.45	99.7	+3.48%	1503	107,040	11,343,602
2023-02-24	102.65	100.7	103	99	-2.33%	507	35,220	3,554,778
2023-02-22	104.5	103.1	105.85	102.05	+0.05%	152	7,920	820,622
2023-02-21	102.1	103.05	104.4	101.45	+0.93%	357	26,020	2,674,160
2023-02-20	107.55	102.1	112	100.85	-4.00%	478	33,120	3,422,485
2023-02-17	105.1	106.35	116.15	105	-7.52%	2432	179,550	19,346,764
2023-02-16	97.5	115	129	97.25	+18.31%	5821	503,630	60,321,249
2023-02-15	100.65	97.2	102.05	96.6	-3.86%	279	15,330	1,517,529
2023-02-14	104.95	101.1	105	100.1	-2.69%	230	13,890	1,417,957
2023-02-13	100	103.9	105.5	100	-0.57%	183	7,500	769,113
2023-02-10	107.5	104.5	107.5	99.25	-4.65%	802	40,120	4,140,091
2023-02-09	122.65	109.6	122.65	105	-7.90%	1511	103,680	11,666,514
2023-02-08	89.4	119	124.8	89.35	+33.41%	4295	339,350	37,613,754
2023-02-07	90.85	89.2	90.85	80.3	-1.82%	432	22,590	1,990,443
2023-02-06	91.5	90.85	91.65	89.1	0.00%	148	6,310	571,938
2023-02-03	91.7	90.85	92.25	90.55	-1.36%	101	3,320	302,819
2023-02-02	91.95	92.1	94.8	87.8	+0.77%	439	27,430	2,506,581
2023-02-01	89.3	91.4	96.95	88.5	+2.70%	450	34,210	3,182,897
2023-01-31	89.95	89	92	87.4	+0.23%	206	14,000	1,256,166
2023-01-30	86.05	88.8	93.95	86.05	+2.19%	392	19,750	1,779,020
2023-01-27	87	86.9	88	86.05	-0.11%	234	12,580	1,094,919
2023-01-26	87.2	87	87.85	86	0.00%	175	12,740	1,106,189
2023-01-25	86.05	87	95.5	85.95	+1.10%	2073	155,580	13,928,061
2023-01-24	81.7	86.05	88	80.7	+3.99%	660	43,140	3,652,701
2023-01-23	82	82.75	82.75	81.25	+0.91%	69	1,860	152,691
2023-01-20	82.65	82	83.85	80	-0.85%	243	17,540	1,430,536
2023-01-19	84.75	82.7	85.5	82	-2.25%	288	30,340	2,519,451
2023-01-18	84.9	84.6	87.5	84	+0.77%	182	11,900	1,018,580
2023-01-17	86.1	83.95	87.95	83.95	-3.51%	109	11,560	992,846
2023-01-16	83.75	87	90	83.65	+2.47%	357	30,270	2,629,899
2023-01-13	83.45	84.9	87	83.45	+1.62%	143	11,020	942,086
2023-01-12	82.15	83.55	86.8	82.15	+0.66%	250	23,550	1,977,192
2023-01-11	83.15	83	84.45	80.35	+0.48%	325	18,430	1,515,187
2023-01-10	83.95	82.6	91.75	80.3	-0.36%	1170	90,180	7,718,814
2023-01-09	74.75	82.9	95	74.25	+12.03%	4271	311,320	26,703,513
2023-01-06	76.75	74	78	74	-1.73%	245	12,250	933,709
2023-01-05	73.25	75.3	80	72.6	+2.94%	829	53,120	4,065,464
2023-01-04	71.85	73.15	74	71.85	+1.25%	65	2,950	216,571
2023-01-03	71.7	72.25	72.8	70.45	0.00%	59	1,770	127,088

Архив котировок акции VLHZ по годам

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