Вуш Холдинг (Whoosh Holding)

WUSH

  78.3 ₽  -1.12% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Вуш Холдинг
  5. История котировок
  6. 2023

История котировок WUSH

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-29217.11217.29220.75216.06+0.20%5683224,23849,139,916
2023-12-28219.28216.85222216.44-1.11%8563315,36569,261,610
2023-12-27213.98219.28220.39212.31+3.14%12280528,961114,953,263
2023-12-26213.2212.61214.13211.04-0.28%6505229,94248,799,541
2023-12-25212213.2216.68211.34+0.78%9326349,08874,559,411
2023-12-22208.15211.55213207.33+2.19%7573303,18864,124,387
2023-12-21212.98207.02213.8206.8-1.91%17730345,61672,684,317
2023-12-20207.5211.05213.03206.9+2.04%16927418,02488,221,329
2023-12-19210206.83211206.1-0.56%18589357,55074,689,631
2023-12-18202208208.98202+3.33%14096408,53584,487,075
2023-12-15196.44201.3202.94192.55+2.44%34286810,475159,721,807
2023-12-14202.98196.5202.99196.11-2.48%26355757,376150,575,030
2023-12-13205.8201.5205.8201.5-2.08%15118373,40075,791,555
2023-12-12207.82205.79207.82202.82+0.39%27397499,204102,255,544
2023-12-11209205209.99201.6-1.91%19811552,880113,315,559
2023-12-08210.2209212.59208.66-0.28%9863260,71754,794,669
2023-12-07206.9209.59210204.35+0.93%13157417,07486,247,455
2023-12-06214.35207.65215.55205.62-3.13%24799779,149162,384,980
2023-12-05214214.35218209.3+0.16%16738560,719119,420,698
2023-12-04209214219.88205-3.86%519851,915,785405,645,597
2023-12-01224.68222.6229.9222.31-0.69%348791,236,570279,899,208
2023-11-30230.51224.15231.92222-2.67%28178759,132171,080,973
2023-11-29233230.3234.95229.88-1.07%20717404,78194,021,537
2023-11-28230.15232.8236.23221+0.81%24594721,859166,791,227
2023-11-27238.42230.94242226.6-2.88%30223978,352229,303,335
2023-11-24235.6237.8239.7235.5+0.98%341911,196,535284,543,013
2023-11-23238235.5241.77233.06-0.04%501622,037,979485,181,499
2023-11-22229.05235.6238228.25+3.02%515162,492,304582,583,572
2023-11-21227.8228.7229.8226.74+0.86%18283916,474209,512,491
2023-11-20226226.74227.3225+0.33%16412531,080120,143,350
2023-11-17224.06226226219.1+0.86%16942477,501106,327,621
2023-11-16226.31224.07226.53223.3-0.48%14736421,71794,686,068
2023-11-15228225.15229221.05+0.94%343521,276,597287,908,885
2023-11-14221.02223.06226220.2-2.64%25742849,088189,487,352
2023-11-13220.18229.1229.1219.26+4.62%342411,685,807377,175,747
2023-11-10218218.99220217.44+0.44%14324539,952118,094,781
2023-11-09221218.04221.8217.75-0.86%17763603,835132,245,710
2023-11-08219.79219.93221217.41+0.63%19213800,234175,560,173
2023-11-07217.75218.55222.45215.5+0.39%327331,974,091432,648,191
2023-11-06216217.7217.99215.3-0.59%11526234,88050,854,243
2023-11-03216.18219219212.63+1.86%11773365,39878,648,397
2023-11-02216.89215217.9214.61-0.43%13534258,14755,937,697
2023-11-01214215.93217.5213.7+0.67%13685312,95067,514,313
2023-10-31214.99214.5216.94212.44-1.91%20724423,91490,942,136
2023-10-30213.1218.68218.68210.56+3.10%17995433,30692,436,541
2023-10-27214.19212.1215.55208.4-0.98%25944608,241129,134,763
2023-10-26217.56214.19218.3214.19-1.54%20903387,45983,699,984
2023-10-25217.7217.55218.86216+0.16%19860405,15288,140,901
2023-10-24217.12217.2218.5215.1-1.27%17605496,587107,878,619
2023-10-23216.4220220213.5+1.66%22634711,516153,200,775
2023-10-20219.29216.4219.29216-0.97%24719544,418118,199,352
2023-10-19221.84218.52223213.13-1.50%390761,254,342273,971,943
2023-10-18230.1221.84232220.01-1.38%636503,029,316680,262,224
2023-10-17228.35224.94229216.23-0.03%850593,370,321752,739,379
2023-10-16220225225.62218.01+3.60%479602,429,170541,341,203
2023-10-13216.1217.19219.22214.85+0.60%19613637,843138,159,358
2023-10-12213215.89219.27210.51+0.36%19644630,810136,234,495
2023-10-11212.5215.12224.82212.01+1.97%705663,694,610811,496,182
2023-10-10209.63210.96212.05208.09+0.89%8996243,03551,208,171
2023-10-09203.01209.09210.45203.01+2.16%15249418,76287,232,497
2023-10-06205204.67206.2201.5-0.16%11804279,59956,803,528
2023-10-05208.88205210204.2-1.86%13795422,04086,781,728
2023-10-04212.1208.88212.42207.5-1.08%10900359,25675,214,702
2023-10-03212.5211.15215.43209.13-0.85%27062972,021205,983,336
2023-10-02215212.95217.19212.49-0.55%15357523,853112,533,807
2023-09-29214.32214.13220212-0.09%229071,053,137227,217,537
2023-09-28210.86214.32218.67210+2.35%337472,069,006444,228,694
2023-09-27209.17209.39212.5208.2-0.20%8724409,03785,943,432
2023-09-26209.17209.8215.13207.52+0.23%9749438,20992,055,898
2023-09-25210.02209.31214.72208.64-0.34%10223321,23267,806,164
2023-09-22207.45210.02210.6206.08+1.26%8671321,63366,900,620
2023-09-21210.18207.4210.34204.66-1.50%10429302,41262,713,554
2023-09-20211210.56215.13201.28-0.55%163381,037,274217,163,679
2023-09-19216.63211.73216.99208.3-2.26%17469591,604125,191,458
2023-09-18222.36216.63223.12215.65-2.58%11564391,89486,136,567
2023-09-15219.33222.36224.49216.84+2.09%9310315,26569,725,297
2023-09-14225.32217.8225.99211.84-3.20%15401728,878158,564,764
2023-09-13226.8225229.14222.93-2.02%9478297,50067,161,458
2023-09-12219.7229.65229.91218.96+5.35%14456585,484131,297,865
2023-09-11225.56217.99226.28216.87-3.36%22980559,232122,933,012
2023-09-08230.69225.56233.49220.2-2.22%22384766,393171,873,601
2023-09-07237.56230.69238.5228.07-2.88%18859607,064141,541,416
2023-09-06242.3237.52242.3233.27-1.91%21476739,937175,479,159
2023-09-05245242.15245240.11-0.75%18406661,318159,918,554
2023-09-04243243.99247.98238.36+0.49%248691,026,868250,508,882
2023-09-01242.35242.81249.11242.2+0.48%20583850,931208,539,898
2023-08-31248.7241.64251.2238.6-2.84%358831,081,798263,611,690
2023-08-30257.1248.7258247.19-3.26%24796945,126238,103,902
2023-08-29260.96257.08263.86255.25-0.97%252841,044,662271,106,488
2023-08-28269.98259.6271.96257.37+0.23%526582,969,129777,853,835
2023-08-25258259265257.5+0.19%411001,120,516293,747,599
2023-08-24257258.5261253.01+0.58%29801588,358151,741,764
2023-08-23260.2257265253.7-0.78%494171,180,696306,927,439
2023-08-22252.64259.01262.85251.43+3.26%657502,014,724520,048,997
2023-08-21250.74250.84257.8249.75+0.34%23061873,716220,428,519
2023-08-18253250253.97247.1-0.84%12933459,410114,732,229
2023-08-17252.33252.12259.65246.2+0.09%15299612,753155,896,277
2023-08-16259251.9265245-2.74%21170854,758215,555,755
2023-08-15248259269.86240+4.02%498911,628,903424,841,273
2023-08-14260249267237.15-3.68%283851,462,618379,423,441
2023-08-11256.47258.5260.44255.74+0.78%56633796,033205,702,507
2023-08-10257256.49257.43252.5+0.19%34823756,954193,070,310
2023-08-09241.5256262.2239.78+6.76%629893,249,961822,164,838
2023-08-08237.11239.78244230.58+1.30%18116966,944229,942,074
2023-08-07231.84236.7240.8230.04+4.50%205381,153,269273,367,554
2023-08-04239.6226.5246195-5.47%311091,317,353313,371,206
2023-08-03239.69239.6240.98236.2-0.04%26806402,98496,206,607
2023-08-02240.52239.69241.4239.12+0.01%13484393,00894,425,143
2023-08-01242.5239.67243.46238.04-0.14%15560618,707149,515,942
2023-07-31241.14240243.4235+0.03%217671,172,823282,405,996
2023-07-28242.89239.92244.78238.5-0.82%12975473,247113,701,822
2023-07-27235.33241.9243.99235.06+3.10%406362,272,933547,351,255
2023-07-26231.5234.62235231.21+1.88%20036802,918187,503,685
2023-07-25226.6230.3231.41226.55+1.66%15091418,06395,901,145
2023-07-24228.66226.55229225.88-0.13%8905251,26757,004,746
2023-07-21228.66226.85228.86223.530.00%8471274,91762,167,304
2023-07-20231226.85231.69226.1-1.41%8402278,43963,621,933
2023-07-19232230.1235.46229+0.25%15689654,678151,806,731
2023-07-18228.13229.52230.46227.2+0.61%7535237,65954,471,901
2023-07-17229228.13229.5222.41-0.56%8912295,01467,224,662
2023-07-14231229.41231227.95+0.14%6714184,94642,417,502
2023-07-13230.5229.08231.98227.27-0.57%10091281,81264,544,034
2023-07-12223.2230.4234.32222.56+3.55%402101,451,862334,736,134
2023-07-11223.33222.5223.34221.38-0.13%5901142,41131,716,797
2023-07-10220.99222.8223.3218.39+1.27%8535235,00852,086,029
2023-07-07217.02220222.22215.36+0.96%11643335,76673,530,454
2023-07-06221.5217.9222.39215.4-1.63%17939436,56695,176,656
2023-07-05223221.5223.42219.8-1.05%9587278,25461,709,182
2023-07-04224.94223.84224.98219.6-0.40%10078339,13175,310,714
2023-07-03228224.74230221.02-1.42%16087464,248104,284,666
2023-06-30231.28227.97235.14226.86-1.08%11458484,524111,596,212
2023-06-29230.3230.46234.88230+0.25%10826425,14198,974,417
2023-06-28227.19229.89233.5227+1.27%10113409,67494,656,674
2023-06-27225.45227227.86225.34+0.69%6376197,35044,686,490
2023-06-26229.69225.45232222.89-3.24%21723585,019132,845,402
2023-06-23233233240.66224.41-0.09%256261,500,242352,196,210
2023-06-22233.68233.22238.5232.2-1.40%10462425,13599,548,526
2023-06-21233.2236.52237.5232.18+1.94%18422774,723182,799,348
2023-06-20226232.01235.95225+4.04%448102,354,820545,327,951
2023-06-19225.5223227219-0.22%10653395,34487,872,576
2023-06-16221.2223.5229.2220.7+1.37%20963994,942223,062,653
2023-06-15213.6220.49224213.18+3.23%191711,039,237228,156,204
2023-06-14213.92213.6214.45212.5+0.22%5989135,36328,898,775
2023-06-13211.23213.14214.12211.16+0.97%7242194,49541,468,110
2023-06-09212.58211.1213.64211.01-0.36%7384176,15137,255,429
2023-06-08211.76211.87213210.71-0.11%9644159,85433,872,423
2023-06-07215.6212.1216.36211.05-1.02%11960412,99288,212,270
2023-06-06215.55214.29218.61212.25-0.88%6436160,77234,405,653
2023-06-05214.35216.2220.65213.5+0.60%14674418,61990,856,235
2023-06-02215.52214.91216.75213-0.28%7670194,97841,838,863
2023-06-01215.27215.52217.94212.73+0.12%11540239,14351,256,577
2023-05-31216215.27217.94210.59-1.79%12922480,652103,051,420
2023-05-30221.3219.19222.93217-1.81%21947342,28075,489,780
2023-05-29221.33223.22225.05221.22+0.57%10355281,49562,973,469
2023-05-26222221.96223216.2-0.12%7862165,26136,558,803
2023-05-25220.8222.22225.09220.8-0.57%11909153,59034,264,692
2023-05-24225223.5227.95222.23-0.68%8550242,48254,396,842
2023-05-23226225.04230219.5+0.02%9513335,34474,947,614
2023-05-22216.6225225216+4.87%44721638,442140,792,850
2023-05-19221.04214.56221.49212.6-3.22%17681484,028104,482,874
2023-05-18223.17221.71224.97218.4-0.67%12796256,43956,849,856
2023-05-17227.8223.2229.94222.21-1.72%11137302,00467,661,995
2023-05-16231227.11232.75226.05+0.09%10405335,39276,675,870
2023-05-15222.18226.9233.5217.09+2.12%18813755,235173,075,864
2023-05-12225.2222.18225.2218.78-1.01%7153192,58042,563,621
2023-05-11226.5224.44230219+2.71%27409554,165124,427,677
2023-05-10210.6218.52223.5210+3.76%17381416,81191,079,816
2023-05-08216.49210.6217.54208.55-2.60%11824214,83245,337,455
2023-05-05213.85216.22218213.54+1.28%10072251,71154,287,491
2023-05-04209.3213.48223.61206-2.11%12791474,879102,876,002
2023-05-03225218.08226214.6-2.86%15434718,625157,036,736
2023-05-02234.15224.5235.64210.01-4.10%31431857,411191,277,433
2023-04-28240.91234.09241.59231.77-2.81%22005543,465127,826,100
2023-04-27244240.86245.87240-1.70%13390399,29996,461,202
2023-04-26246.8245.03253243.14+0.32%19416977,235242,298,836
2023-04-25246.42244.25246.42243-0.14%9030183,68144,948,233
2023-04-24240.5244.6245.24238.51+1.07%11392329,74080,305,229
2023-04-21242.5242246.94237-0.39%15532509,448123,570,975
2023-04-20247.01242.95247.99238.43-1.58%16681543,111131,385,300
2023-04-19252246.85253243-2.04%20133673,007166,183,128
2023-04-18256.49252256.49248.16-1.10%14107476,920120,325,031
2023-04-17259254.79262251+0.49%22951994,319253,579,551
2023-04-14247.5253.55258247.01+4.34%288861,445,234364,961,729
2023-04-13258.4243260.79240.3-5.70%314991,161,921286,928,414
2023-04-12265.01257.7275251.5-0.96%433632,560,883670,004,427
2023-04-11238.86260.2265.32238.2+9.90%901105,666,3301,449,404,270
2023-04-10218.05236.77238.6218.05+9.36%475612,584,524599,883,882
2023-04-07214216.51220207.11+2.16%289581,445,364312,053,387
2023-04-06200.44211.94212.79200.44+5.44%315131,615,601337,542,371
2023-04-05199.9201202.1198-0.17%6227194,15239,022,551
2023-04-04200201.34202.71200-0.68%6889169,07234,010,079
2023-04-03202202.72204.5201.4+0.56%7368177,04735,896,254
2023-03-31203.98201.59203.98196.2-0.67%9829303,63760,938,635
2023-03-30204.96202.95204.96202+0.07%6579160,97232,687,502
2023-03-29204.48202.81205202+0.10%8029314,72264,076,747
2023-03-28203.5202.6206201.7-0.34%7638283,32657,592,109
2023-03-27197.5203.3206.98197.04+3.60%191681,052,065213,997,807
2023-03-24198.16196.23199.5195.6-0.68%8156263,60652,116,967
2023-03-23193.5197.57199191.98+2.62%11114422,04882,937,918
2023-03-22196.15192.52196.15191-0.88%6126193,65837,315,777
2023-03-21194.8194.22195.6191.5+0.11%7630237,89446,071,612
2023-03-20190.9194198188.7+2.18%11459374,76572,407,077
2023-03-17192189.87196185-1.42%14053347,27966,427,390
2023-03-16193.49192.61197190-0.45%11426281,51854,393,305
2023-03-15197.5193.49198.47192.5-1.78%8391181,44535,447,927
2023-03-14197196.99199196+0.46%7845226,51944,677,234
2023-03-13204196.09204191-0.71%13414408,61880,892,267
2023-03-10190197.5203190+0.41%22420947,160188,819,030
2023-03-09186.41196.69203.94186.41+4.05%477752,444,503485,077,920
2023-03-07185189.03190.77182.3+3.13%24533837,432157,206,125
2023-03-06184.14183.29187.7181.5+1.27%12297311,77357,539,832
2023-03-03182.7181184180.5-0.94%7101140,38225,569,474
2023-03-02185182.71185.97177.34+0.17%13928397,21372,796,081
2023-03-01181.34182.4186.2179.11+1.64%17907712,166130,784,407
2023-02-28180179.46182.3177.97+0.99%8427229,34241,268,606
2023-02-27175.65177.7180174.51+1.86%8577204,72736,272,084
2023-02-24173.5174.45179172.5+1.86%10528383,17767,126,992
2023-02-22168.19171.27185167.51+1.54%434152,118,285378,953,807
2023-02-21166.39168.68171.85165.01+1.38%5781225,06837,760,052
2023-02-20166.82166.39169.49165.6+0.16%403966,08611,048,780
2023-02-17171.92166.13174.2165.2+0.72%7760293,13649,314,792
2023-02-16162.05164.95168.66162.05+0.52%393394,10715,576,245
2023-02-15171164.1171.98162.55-4.02%528089,65414,949,423
2023-02-14174.05170.97174.34168.4-1.12%526495,60116,408,770
2023-02-13172.5172.9174.99170.02+1.75%6236132,70623,014,648
2023-02-10168.35169.93175167.9+0.94%6470184,74931,590,331
2023-02-09171.13168.35173.76167.07-1.62%447580,30913,597,317
2023-02-08172.98171.13175.74166.11-0.20%8858233,32739,781,666
2023-02-07183.4171.47183.4168.36-2.68%11215347,62160,537,807
2023-02-06163.2176.2186.4162.01+8.77%291981,294,679226,466,483
2023-02-03161.91162162.3160.1+0.06%261166,34210,688,403
2023-02-02161.98161.91162.69161-0.04%421672,22111,669,070
2023-02-01162.43161.98163.49161.7-0.28%261745,3717,359,416
2023-01-31163.94162.43163.94161.71+0.45%258168,08411,047,802
2023-01-30160.97161.7165.39159.21+1.56%5699230,53837,410,897
2023-01-27160159.21160.97159.02-0.18%240643,9126,997,913
2023-01-26160.6159.49161.12159.32-0.69%244340,9906,557,572
2023-01-25162.94160.6162.94159.02-1.08%410488,53914,219,419
2023-01-24163.3162.36163.69162.36-0.28%195936,1345,884,026
2023-01-23163.65162.81163.89161.64-0.21%264536,1015,877,338
2023-01-20163.79163.16164162.27-0.27%204719,0873,110,771
2023-01-19163.02163.6163.9161.51+0.66%294659,4679,697,925
2023-01-18162.38162.53164.86162.11+0.09%414451,6638,431,907
2023-01-17164162.38166.9162.1-0.55%385785,63914,042,481
2023-01-16162163.28164.82161.9+0.33%311544,4757,269,458
2023-01-13161.96162.75169.2159+0.10%311370,94911,613,060
2023-01-12162.69162.59164.58161.5-0.17%298149,4308,027,831
2023-01-11162.3162.87164.91158.47-0.67%4021121,04719,615,993
2023-01-10161.04163.97171.7161.04+0.04%4551148,85424,743,959
2023-01-09164163.9165.19163.05-0.06%379738,6636,328,021
2023-01-06163.9164165.98163.33-0.54%220021,5393,537,065
2023-01-05165.1164.89166.46163.65-0.12%186924,8834,102,195
2023-01-04164.57165.09166.99164-0.55%328349,5688,199,408
2023-01-03174.95166174.95162.510.00%4713118,86920,080,287

Архив котировок акции WUSH по годам

2026   2025   2024   2023   2022