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)
2025-12-30	199.6	202.8	210.8	185.2	-2.41%	1031	68,450	13,903,618
2025-12-29	192.8	207.8	212	189.2	+9.25%	1819	126,750	25,649,852
2025-12-26	186.6	190.2	193.2	186	+1.93%	373	16,840	3,201,528
2025-12-25	180.4	186.6	195	180.4	+2.41%	388	17,660	3,328,522
2025-12-24	184.2	182.2	185.6	177.4	-1.51%	524	38,450	6,989,610
2025-12-23	182.8	185	185.4	182	+1.09%	189	11,380	2,091,026
2025-12-22	193	183	194	180	-3.99%	898	53,280	9,945,540
2025-12-19	200	190.6	210.8	186.6	-2.95%	1679	132,930	26,157,110
2025-12-18	174.2	196.4	200	174.2	+8.15%	1294	96,880	18,534,774
2025-12-17	172.4	181.6	188	172.4	+4.25%	874	47,160	8,541,598
2025-12-16	172	174.2	174.4	171	+0.69%	309	18,230	3,148,710
2025-12-15	160.8	173	177.8	160	+7.59%	1280	90,920	15,394,596
2025-12-12	160	160.8	161.6	155.2	-0.12%	627	30,390	4,793,752
2025-12-11	153.8	161	161	151.2	+4.55%	423	22,100	3,435,922
2025-12-10	157.8	154	157.8	147	-0.26%	624	66,540	10,083,500
2025-12-09	153.4	154.4	165	147.2	+1.05%	1145	114,280	17,705,336
2025-12-08	134	152.8	158.2	134	+13.69%	859	78,230	11,688,890
2025-12-05	133	134.4	137.4	130.4	+0.15%	229	18,160	2,438,098
2025-12-04	133	134.2	135.2	131.6	+0.75%	131	13,290	1,773,100
2025-12-03	133	133.2	133.4	129.2	0.00%	140	8,730	1,138,096
2025-12-02	132.4	133.2	134.8	132.4	+0.60%	57	3,550	474,110
2025-12-01	130.2	132.4	133.6	130	+1.22%	151	5,750	759,006
2025-11-28	130.2	130.8	130.8	129.6	+0.15%	81	3,000	390,344
2025-11-27	133.6	130.6	133.6	129.8	-0.46%	81	4,150	548,328
2025-11-26	131.8	131.2	134	130.2	-2.09%	94	6,610	874,528
2025-11-25	129.4	134	135	129.4	+3.55%	224	13,950	1,851,730
2025-11-24	129.2	129.4	132.6	129.2	-0.92%	166	10,390	1,357,040
2025-11-21	130	130.6	131	128.4	+0.62%	108	5,820	754,152
2025-11-20	132.8	129.8	132.8	124.8	-1.07%	344	36,340	4,676,380
2025-11-19	130.8	131.2	132.6	128.8	+0.31%	98	4,210	550,116
2025-11-18	128.2	130.8	134.2	128.2	+2.67%	138	8,210	1,077,030
2025-11-17	131.4	127.4	131.6	127.4	-3.04%	94	4,030	523,108
2025-11-14	129.6	131.4	131.4	129	+1.08%	58	3,370	437,572
2025-11-13	130.4	130	130.8	129	+0.15%	50	1,070	138,552
2025-11-12	129.4	129.8	131.6	129	-0.15%	60	1,380	179,236
2025-11-11	129.6	130	131	129	-0.61%	48	2,780	361,374
2025-11-10	131.2	130.8	131.2	128.4	+0.77%	85	3,470	451,484
2025-11-07	131.8	129.8	132	128.6	-2.70%	129	7,340	954,712
2025-11-06	132	133.4	134.2	130	+1.06%	51	4,280	566,232
2025-11-05	131.6	132	132.6	130	-0.75%	81	7,620	995,682
2025-11-03	131.4	133	135.4	130.8	+0.30%	120	5,390	714,992
2025-11-01	131.8	132.6	133.2	130.8	+0.45%	41	1,080	142,042
2025-10-31	130	132	140	125.2	+1.54%	701	38,060	5,066,182
2025-10-30	124.2	130	131.2	124.2	+5.35%	401	22,190	2,832,494
2025-10-29	125.2	123.4	126.6	122	-1.28%	342	21,850	2,704,680
2025-10-28	125.2	125	126.4	124.4	-0.16%	128	7,770	974,706
2025-10-27	129.2	125.2	129.2	124	-4.57%	480	33,400	4,206,600
2025-10-24	129	131.2	134	125.2	0.00%	769	36,510	4,736,908
2025-10-23	141	131.2	142.8	126.2	-7.21%	1802	106,940	14,117,886
2025-10-22	144.6	141.4	145.4	141.4	-1.26%	119	5,100	731,118
2025-10-21	147	143.2	147	143.2	-2.45%	93	4,070	588,658
2025-10-20	148.6	146.8	151.2	144.6	-0.68%	257	10,380	1,535,450
2025-10-17	147.8	147.8	149.4	147	+0.41%	87	5,280	781,398
2025-10-16	143	147.2	147.2	141	+2.94%	251	19,990	2,878,004
2025-10-15	143.6	143	145.2	141.6	+0.70%	99	4,950	708,306
2025-10-14	153	142	153	141.2	-2.87%	308	19,960	2,877,720
2025-10-13	151.2	146.2	151.6	145	-3.18%	349	32,750	4,841,392
2025-10-10	153.2	151	168	150	-1.44%	337	17,880	2,823,006
2025-10-09	146.4	153.2	159	146.4	+5.22%	549	39,950	6,091,882
2025-10-08	149.4	145.6	150.4	143.4	-3.06%	233	10,320	1,517,938
2025-10-07	151	150.2	151.8	148.2	-0.27%	69	1,780	267,346
2025-10-06	147.8	150.6	151	146.4	+1.07%	173	7,360	1,095,982
2025-10-03	150.6	149	152.2	147.6	-0.27%	160	9,970	1,488,382
2025-10-02	151.8	149.4	153	147.2	-1.58%	297	18,450	2,763,092
2025-10-01	163.6	151.8	163.6	151.6	-6.30%	418	30,690	4,803,526
2025-09-30	164.8	162	168.4	158.6	-1.22%	477	33,890	5,490,318
2025-09-29	164.4	164	176.2	160	+0.74%	742	51,860	8,713,598
2025-09-26	156	162.8	168.8	156	+4.49%	881	69,200	11,269,016
2025-09-25	152.2	155.8	157.2	152.2	0.00%	89	7,950	1,231,964
2025-09-24	152	155.8	156	152	+1.30%	50	1,760	270,794
2025-09-23	155.2	153.8	156.6	153.8	-0.26%	129	11,740	1,812,664
2025-09-22	159	154.2	159	152	-3.26%	403	24,800	3,841,694
2025-09-19	162.2	159.4	167	156.6	-1.48%	552	40,640	6,595,696
2025-09-18	166	161.8	166.4	159	-2.65%	496	27,850	4,509,324
2025-09-17	176	166.2	176	160	-6.42%	1139	98,550	16,406,914
2025-09-16	173.6	177.6	179.8	173.4	+1.49%	88	7,880	1,395,014
2025-09-15	176.6	175	176.6	171	-0.79%	231	14,790	2,569,126
2025-09-12	165.2	176.4	185	165.2	+6.91%	661	49,050	8,627,170
2025-09-11	169.8	165	173	164	-1.90%	353	15,020	2,487,936
2025-09-10	181.8	168.2	189.8	166.8	-7.07%	591	34,760	6,209,350
2025-09-09	184.4	181	185.6	173.8	-1.84%	332	17,580	3,126,806
2025-09-08	174.8	184.4	191	170	+6.22%	578	20,180	3,688,884
2025-09-05	157.4	173.6	184.6	157.4	+9.87%	1363	72,410	12,843,974
2025-09-04	155.2	158	161.4	153.2	+1.28%	109	5,550	877,362
2025-09-03	155.4	156	157	152.2	+1.83%	50	1,950	301,320
2025-09-02	157.8	153.2	157.8	151	-1.92%	127	5,300	816,034
2025-09-01	161	156.2	163	155.6	-1.64%	197	9,050	1,441,772
2025-08-29	154.4	158.8	175	154.4	+2.32%	560	20,070	3,260,508
2025-08-28	159.8	155.2	161.8	153	-2.14%	118	3,960	622,612
2025-08-27	155.4	158.6	158.6	154.4	+2.06%	78	2,660	416,356
2025-08-26	152	155.4	162.6	151.2	+2.64%	145	4,140	640,042
2025-08-25	154.8	151.4	154.8	151	-2.32%	92	3,770	574,946
2025-08-22	155.2	155	156.8	153	-0.64%	84	2,950	456,154
2025-08-21	158.2	156	158.2	153.6	-1.76%	131	5,870	914,644
2025-08-20	159.6	158.8	159.6	158.4	+0.51%	53	1,770	281,332
2025-08-19	159.8	158	160.6	158	-0.38%	155	5,350	851,176
2025-08-18	163.8	158.6	167.8	158	-4.11%	296	14,200	2,284,298
2025-08-15	165.6	165.4	166.2	164	+0.49%	44	1,300	214,486
2025-08-14	166.4	164.6	166.4	163.8	-0.48%	80	3,310	544,434
2025-08-13	165.4	165.4	168.6	164.2	-0.84%	119	5,050	838,802
2025-08-12	168.6	166.8	170.8	165.4	-1.07%	169	6,920	1,163,034
2025-08-11	164	168.6	174	164	+4.20%	469	21,560	3,651,660
2025-08-08	166.6	161.8	167.4	161	-1.46%	219	7,660	1,246,352
2025-08-07	164.4	164.2	171.8	163.8	0.00%	428	16,370	2,743,042
2025-08-06	171.2	164.2	172.2	163	-3.98%	587	23,690	3,919,756
2025-08-05	193	171	195.2	170	-12.31%	1275	51,320	9,191,850
2025-08-04	193.6	195	204	192.2	+4.84%	1330	96,390	19,390,396
2025-08-01	154	186	186.6	153.8	+21.09%	1453	93,820	16,589,106
2025-07-31	133.2	153.6	158.6	131	+13.95%	691	39,360	5,693,114
2025-07-30	135.4	134.8	136.6	134.2	+0.15%	31	2,640	356,676
2025-07-29	131	134.6	135.8	131	0.00%	21	720	97,230
2025-07-28	131	134.6	134.6	130.4	+1.20%	59	2,420	322,560
2025-07-25	132.6	133	133.6	130.6	+0.61%	74	3,700	491,966
2025-07-24	131.2	132.2	132.6	130.6	+1.07%	49	2,980	392,470
2025-07-23	131.8	130.8	133.4	130	-0.61%	84	4,040	532,540
2025-07-22	132.6	131.6	132.6	129.8	-0.75%	65	2,820	369,406
2025-07-21	133.2	132.6	133.2	130.2	+2.00%	69	2,710	357,578
2025-07-18	129	130	132.6	128.6	-0.61%	77	5,330	693,106
2025-07-17	130	130.8	132.2	128.6	+0.62%	37	1,610	210,696
2025-07-16	135.8	130	136.4	130	-1.37%	77	2,680	354,086
2025-07-15	127	131.8	138	126.4	+4.77%	164	8,180	1,083,592
2025-07-14	123.8	125.8	126	121	+2.95%	92	5,320	657,346
2025-07-11	129	122.2	129	122.2	-5.86%	189	10,490	1,299,552
2025-07-10	138.6	129.8	138.6	127.6	-4.84%	172	15,130	1,995,380
2025-07-09	142	136.4	143.6	135.8	-3.67%	125	7,590	1,054,944
2025-07-08	143.6	141.6	143.8	141.4	-0.98%	34	1,520	216,816
2025-07-07	146.4	143	146.4	142	-0.97%	24	680	96,990
2025-07-04	143	144.4	144.8	142.6	+0.84%	38	1,690	242,650
2025-07-03	144.6	143.2	146.4	142.6	+0.14%	56	3,960	573,610
2025-07-02	146	143	146	143	-1.79%	49	3,090	443,688
2025-07-01	147	145.6	147	144	-1.36%	88	4,190	608,358
2025-06-30	147	147.6	147.6	143	+1.93%	62	2,040	295,108
2025-06-27	145.4	144.8	147.4	142.4	-0.41%	79	3,500	507,574
2025-06-26	146.2	145.4	147.6	145.4	+0.55%	50	1,400	205,058
2025-06-25	146.4	144.6	146.6	144	-1.36%	76	2,850	413,644
2025-06-24	149.6	146.6	153	144.8	-2.01%	90	4,860	712,948
2025-06-23	154.6	149.6	154.6	147.4	-2.22%	81	3,730	560,858
2025-06-20	153.8	153	154.2	151.4	-0.78%	46	1,150	175,524
2025-06-19	153.2	154.2	156.8	150.2	-0.90%	84	3,140	479,130
2025-06-18	155.6	155.6	155.6	155.6	+1.04%	12	1,200	186,720
2025-06-17	154.2	154	155.8	153.2	-0.13%	23	880	135,562
2025-06-16	155.8	154.2	155.8	150.6	-0.39%	70	4,020	614,926
2025-06-13	154.4	154.8	158	154	-1.28%	29	2,280	352,172
2025-06-11	161.4	156.8	162.4	152	-1.26%	165	10,910	1,691,602
2025-06-10	163.8	158.8	163.8	156.8	-1.85%	78	4,390	698,610
2025-06-09	165.2	161.8	165.2	159.2	-1.94%	69	1,740	279,906
2025-06-06	166.8	165	167.8	163.4	-1.08%	34	1,690	280,714
2025-06-05	166	166.8	167.4	166	+0.48%	20	420	70,020
2025-06-04	167.8	166	171	166	-0.95%	62	4,920	825,960
2025-06-03	168.4	167.6	170	164.2	+1.21%	74	3,500	585,468
2025-06-02	169	165.6	171	163.6	-3.61%	105	5,120	853,284
2025-05-30	173.6	171.8	177.8	170.6	-1.15%	43	2,150	372,614
2025-05-29	174.4	173.8	174.4	170.2	+1.16%	27	540	92,892
2025-05-28	166.4	171.8	175.8	161.2	+8.73%	105	4,450	751,122
2025-05-27	154.6	158	169	154.2	+2.73%	95	6,550	1,051,496
2025-05-26	155	153.8	158.2	152	-3.27%	47	1,960	303,686
2025-05-23	164.8	159	180.2	159	-3.52%	217	12,600	2,108,294
2025-05-22	146	164.8	168.4	146	-3.51%	161	5,850	925,938
2025-05-21	168.4	170.8	171	168.2	0.00%	11	260	44,262
2025-05-20	171	170.8	172.2	168	-1.27%	81	4,430	751,514
2025-05-19	178.2	173	178.2	170.4	-0.46%	73	3,380	586,654
2025-05-16	173.2	173.8	179.6	171.4	-0.11%	22	450	78,218
2025-05-15	173.4	174	174.4	171.6	+0.23%	42	1,750	302,138
2025-05-14	174	173.6	174.8	172	-0.12%	37	1,570	271,506
2025-05-13	174.8	173.8	175	172.2	-0.23%	44	1,250	216,846
2025-05-12	176.2	174.2	183	174	+0.23%	148	8,170	1,446,168
2025-05-08	174.8	173.8	177.4	170	+0.81%	74	5,030	868,302
2025-05-07	172.4	172.4	175	171	-1.49%	69	5,010	862,518
2025-05-06	169	175	176.6	168	+3.80%	144	7,460	1,274,012
2025-05-05	171.8	168.6	171.8	168.6	-0.24%	56	2,050	348,938
2025-05-02	173.4	169	173.4	169	-2.87%	127	3,970	679,294
2025-04-30	184.4	174	184.4	172.6	-5.64%	624	44,030	7,713,748
2025-04-29	189	184.4	189	183.2	-3.05%	81	3,950	735,624
2025-04-28	193.2	190.2	193.2	186.6	-1.04%	118	7,320	1,382,896
2025-04-25	194.8	192.2	194.8	190	-0.93%	71	3,750	718,712
2025-04-24	195.4	194	196	191.6	+0.41%	63	4,240	817,330
2025-04-23	193.6	193.2	196	190.4	-0.31%	57	2,060	398,346
2025-04-22	197.4	193.8	197.4	191.8	-0.31%	65	2,160	418,038
2025-04-21	191.6	194.4	197.6	189.2	+1.46%	72	2,980	572,944
2025-04-18	195	191.6	195.6	186	-1.14%	84	3,560	677,114
2025-04-17	197.8	193.8	200.4	193.8	0.00%	88	3,370	663,676
2025-04-16	190.6	193.8	198.2	190.6	+1.15%	40	2,000	385,820
2025-04-15	194.4	191.6	200	191.6	-0.73%	77	3,490	678,948
2025-04-14	199	193	199	192.8	-2.92%	35	1,430	279,088
2025-04-11	188.8	198.8	199.6	188.8	+6.88%	118	5,840	1,143,184
2025-04-10	188	186	196.2	183.4	+3.79%	238	13,160	2,486,278
2025-04-09	191.8	179.2	191.8	174.4	-6.67%	195	8,280	1,494,530
2025-04-08	189.8	192	202	189.8	+1.16%	127	8,090	1,562,968
2025-04-07	180.8	189.8	195	173.2	-4.72%	330	17,820	3,283,760
2025-04-04	208.6	199.2	210.8	193.6	-4.41%	176	11,390	2,285,048
2025-04-03	212.4	208.4	222	206	-1.79%	231	13,380	2,869,852
2025-04-02	219.4	212.2	226	212.2	-3.28%	137	6,630	1,447,294
2025-04-01	205.8	219.4	221.8	205.2	+7.87%	342	19,820	4,255,604
2025-03-31	209.2	203.4	213.6	200.6	-2.77%	214	11,220	2,301,270
2025-03-28	216.4	209.2	216.4	203.4	-2.70%	211	9,060	1,885,522
2025-03-27	217	215	226.6	214.2	-6.93%	462	22,560	4,947,416
2025-03-26	235	231	236.6	225.2	-1.37%	324	16,420	3,772,706
2025-03-25	240.4	234.2	246	224	-0.43%	285	13,540	3,138,716
2025-03-24	235	235.2	250	235	+0.09%	200	15,430	3,744,180
2025-03-21	246	235	250.8	234	-4.24%	227	15,810	3,805,918
2025-03-20	247.8	245.4	249.6	240.2	+1.57%	128	5,870	1,439,280
2025-03-19	246.2	241.6	251.4	241	-1.87%	226	9,060	2,216,394
2025-03-18	269	246.2	270	245.4	-1.12%	1068	57,120	14,689,470
2025-03-17	229.4	249	249	226	+9.69%	804	43,400	10,507,202
2025-03-14	241.2	227	262	226.6	-5.10%	1475	92,660	22,611,334
2025-03-13	207.8	239.2	248.8	207.8	+16.12%	1050	91,980	20,943,746
2025-03-12	202.4	206	224	202.4	+1.58%	513	31,750	6,808,488
2025-03-11	207	202.8	208	202.2	-1.84%	95	3,960	808,452
2025-03-10	197.4	206.6	216	196.6	+4.77%	372	15,990	3,314,502
2025-03-07	196.4	197.2	201.8	196.4	-0.40%	49	2,170	432,234
2025-03-06	200	198	202.4	196	-1.00%	64	2,030	404,648
2025-03-05	198	200	201.8	196.4	+1.01%	99	3,040	606,384
2025-03-04	194.2	198	200.8	192.2	+2.38%	121	6,710	1,322,460
2025-03-03	194.6	193.4	201.6	191.2	-1.23%	55	1,980	383,700
2025-02-28	200	195.8	202	192	-1.41%	135	5,670	1,107,970
2025-02-27	205.8	198.6	207.8	196.2	-3.50%	241	10,830	2,172,694
2025-02-26	216	205.8	216	203.6	-4.55%	311	14,560	3,051,384
2025-02-25	200	215.6	216.6	198	+8.34%	461	24,690	5,174,684
2025-02-24	195	199	199	194.6	+2.05%	83	2,930	579,460
2025-02-21	194	195	199	189.8	+0.62%	136	7,950	1,550,858
2025-02-20	195.6	193.8	195.8	188.2	+0.41%	193	8,010	1,539,718
2025-02-19	192.8	193	195.6	192.8	+0.10%	42	1,450	281,160
2025-02-18	194.2	192.8	194.8	192.2	0.00%	60	3,240	627,298
2025-02-17	191	192.8	195.4	190.6	+0.42%	132	5,790	1,121,274
2025-02-14	195.6	192	198	189.6	-1.44%	220	10,540	2,031,662
2025-02-13	198	194.8	198.4	192.6	+1.25%	106	4,790	936,270
2025-02-12	193.2	192.4	195.4	192.4	+0.21%	49	1,250	242,462
2025-02-11	193.4	192	194.4	190.8	0.00%	25	750	143,698
2025-02-10	192	192	196	191.8	+0.10%	39	1,400	271,204
2025-02-07	194.6	191.8	194.6	190.8	0.00%	37	800	153,094
2025-02-06	190.8	191.8	195.6	190.8	+0.74%	52	1,500	289,632
2025-02-05	192.4	190.4	192.8	185.2	-1.35%	122	5,850	1,104,318
2025-02-04	193.4	193	195.4	191.2	+0.10%	32	1,690	324,942
2025-02-03	194	192.8	196.4	192.6	-0.62%	40	4,580	893,446
2025-01-31	194.6	194	196.6	191	-0.21%	84	2,080	402,464
2025-01-30	192.4	194.4	198	192	+1.67%	140	6,810	1,324,250
2025-01-29	193.2	191.2	194.2	191.2	+0.42%	69	2,730	524,232
2025-01-28	188.8	190.4	194	185	-0.42%	207	9,880	1,870,934
2025-01-27	196.8	191.2	198.8	187	-2.45%	361	19,300	3,716,008
2025-01-24	201.6	196	202	185	-2.78%	954	64,470	12,434,056
2025-01-23	207.2	201.6	208.6	199.4	-2.70%	275	15,880	3,194,312
2025-01-22	209.4	207.2	209.4	204.6	-0.58%	75	3,020	624,846
2025-01-21	205.2	208.4	209.6	204	+1.46%	83	2,350	484,852
2025-01-20	207.2	205.4	212	204	-0.77%	117	3,460	715,384
2025-01-17	206.2	207	210	206.2	+0.49%	149	8,750	1,820,728
2025-01-16	196	206	206.6	195	+5.86%	184	9,460	1,893,702
2025-01-15	195.8	194.6	197	193.2	0.00%	63	2,130	415,768
2025-01-14	194.4	194.6	196.8	194	+0.10%	63	1,790	350,094
2025-01-13	194.4	194.4	197	192	0.00%	105	4,730	919,900
2025-01-10	196.2	194.4	198.2	193.2	-0.31%	189	6,210	1,212,448
2025-01-09	202	195	204	194.8	-1.91%	116	5,740	1,133,988
2025-01-08	195	198.8	205.6	195	+0.20%	104	6,190	1,243,952
2025-01-06	196.8	198.4	201.2	196.6	+1.64%	89	3,020	598,546
2025-01-03	197.2	195.2	202.6	193	0.00%	74	3,840	752,636

Архив котировок акции VLHZ по годам

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