Vyborgskiy Sudostroitel’nyi Zavod PAO Preferred (VSYD_p)

VSYD_p
🏛️ Russische Föderation →
8,200.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 12,140.00 13,600.00 12,020.00 12,900.00 0.0M
2023-12-28 13,960.00 13,960.00 12,420.00 12,420.00 0.0M
2023-12-27 11,960.00 14,060.00 11,820.00 13,600.00 0.0M
2023-12-26 12,200.00 12,240.00 11,640.00 11,640.00 0.0M
2023-12-25 11,900.00 12,420.00 11,860.00 12,200.00 0.0M
2023-12-22 12,300.00 12,320.00 11,800.00 11,800.00 0.0M
2023-12-21 12,480.00 12,660.00 12,240.00 12,240.00 0.0M
2023-12-20 12,240.00 13,000.00 12,100.00 12,380.00 0.0M
2023-12-19 12,300.00 12,720.00 12,220.00 12,400.00 0.0M
2023-12-18 11,900.00 12,200.00 11,460.00 12,140.00 0.0M
2023-12-15 11,200.00 11,800.00 11,200.00 11,760.00 0.0M
2023-12-14 11,540.00 12,100.00 11,540.00 11,740.00 0.0M
2023-12-13 11,360.00 12,000.00 11,220.00 11,560.00 0.0M
2023-12-12 11,040.00 11,460.00 11,040.00 11,360.00 0.0M
2023-12-11 11,400.00 11,820.00 11,020.00 11,340.00 0.0M
2023-12-08 11,560.00 11,940.00 11,120.00 11,800.00 0.0M
2023-12-07 11,880.00 12,000.00 11,640.00 11,800.00 0.0M
2023-12-06 11,900.00 12,800.00 11,860.00 11,860.00 0.0M
2023-12-05 11,540.00 12,320.00 11,200.00 12,120.00 0.0M
2023-12-04 12,280.00 12,280.00 11,200.00 11,200.00 0.0M
2023-12-01 12,220.00 12,600.00 12,220.00 12,300.00 0.0M
2023-11-30 12,480.00 12,740.00 12,160.00 12,500.00 0.0M
2023-11-29 13,120.00 13,120.00 12,460.00 12,780.00 0.0M
2023-11-28 12,700.00 13,520.00 12,680.00 12,740.00 0.0M
2023-11-27 13,500.00 13,800.00 12,780.00 12,800.00 0.0M
2023-11-24 13,540.00 14,020.00 13,000.00 13,220.00 0.0M
2023-11-23 14,560.00 15,400.00 13,500.00 13,800.00 0.0M
2023-11-22 13,980.00 14,480.00 13,460.00 14,480.00 0.0M
2023-11-21 13,720.00 13,720.00 13,080.00 13,180.00 0.0M
2023-11-20 13,380.00 14,200.00 13,360.00 13,740.00 0.0M
2023-11-17 13,800.00 14,880.00 13,480.00 13,480.00 0.0M
2023-11-16 12,700.00 14,920.00 12,700.00 14,000.00 0.0M
2023-11-15 11,120.00 13,600.00 10,780.00 13,600.00 0.0M
2023-11-14 12,960.00 12,960.00 9,940.00 11,080.00 0.0M
2023-11-13 14,280.00 14,280.00 12,860.00 12,860.00 0.0M
2023-11-10 14,960.00 14,960.00 13,600.00 14,280.00 0.0M
2023-11-09 14,940.00 15,080.00 14,920.00 15,060.00 0.0M
2023-11-08 15,160.00 15,160.00 14,680.00 15,040.00 0.0M
2023-11-07 15,100.00 15,240.00 15,020.00 15,020.00 0.0M
2023-11-06 15,140.00 15,400.00 15,100.00 15,100.00 0.0M
2023-11-03 15,300.00 15,320.00 15,000.00 15,020.00 0.0M
2023-11-02 15,460.00 15,600.00 15,020.00 15,060.00 0.0M
2023-11-01 14,860.00 15,680.00 14,860.00 15,480.00 0.0M
2023-10-31 15,180.00 15,180.00 14,640.00 14,900.00 0.0M
2023-10-30 15,200.00 15,440.00 15,120.00 15,320.00 0.0M
2023-10-27 15,700.00 15,760.00 15,040.00 15,200.00 0.0M
2023-10-26 15,880.00 15,900.00 15,300.00 15,300.00 0.0M
2023-10-25 15,880.00 16,100.00 15,520.00 15,800.00 0.0M
2023-10-24 15,820.00 16,060.00 15,400.00 15,900.00 0.0M
2023-10-23 15,680.00 16,100.00 15,640.00 15,640.00 0.0M
2023-10-20 15,640.00 15,860.00 15,260.00 15,480.00 0.0M
2023-10-19 15,980.00 16,180.00 15,340.00 15,480.00 0.0M
2023-10-18 15,720.00 16,040.00 15,440.00 15,780.00 0.0M
2023-10-17 15,160.00 15,900.00 15,140.00 15,720.00 0.0M
2023-10-16 15,040.00 15,500.00 14,660.00 15,240.00 0.0M
2023-10-13 14,860.00 15,640.00 14,820.00 15,280.00 0.0M
2023-10-12 15,700.00 15,700.00 14,820.00 14,940.00 0.0M
2023-10-11 15,760.00 15,800.00 15,200.00 15,700.00 0.0M
2023-10-10 16,040.00 16,040.00 15,500.00 15,860.00 0.0M
2023-10-09 15,820.00 16,100.00 15,220.00 15,660.00 0.0M
2023-10-06 15,840.00 17,040.00 14,800.00 15,480.00 0.0M
2023-10-05 14,940.00 16,000.00 14,940.00 15,260.00 0.0M
2023-10-04 14,540.00 14,900.00 14,540.00 14,900.00 0.0M
2023-10-03 14,780.00 14,860.00 14,380.00 14,760.00 0.0M
2023-10-02 14,960.00 14,960.00 14,720.00 14,940.00 0.0M
2023-09-29 15,240.00 15,260.00 14,380.00 14,660.00 0.0M
2023-09-28 15,140.00 15,340.00 14,920.00 14,920.00 0.0M
2023-09-27 15,040.00 15,300.00 14,900.00 15,040.00 0.0M
2023-09-26 15,300.00 15,360.00 14,480.00 15,080.00 0.0M
2023-09-25 15,020.00 15,400.00 14,500.00 15,400.00 0.0M
2023-09-22 14,120.00 15,600.00 13,820.00 15,020.00 0.0M
2023-09-21 15,760.00 16,440.00 14,040.00 14,800.00 0.0M
2023-09-20 14,620.00 15,760.00 13,420.00 15,760.00 0.0M
2023-09-19 15,760.00 15,760.00 14,700.00 15,140.00 0.0M
2023-09-18 17,040.00 17,060.00 15,660.00 15,960.00 0.0M
2023-09-15 13,740.00 16,800.00 13,740.00 16,180.00 0.0M
2023-09-14 17,960.00 17,980.00 10,420.00 15,200.00 0.0M
2023-09-13 17,600.00 18,200.00 17,000.00 17,360.00 0.0M
2023-09-12 16,640.00 18,400.00 16,640.00 17,580.00 0.0M
2023-09-11 17,300.00 17,300.00 16,200.00 16,540.00 0.0M
2023-09-08 17,260.00 20,500.00 16,760.00 16,900.00 0.0M
2023-09-07 17,800.00 18,100.00 16,460.00 16,460.00 0.0M
2023-09-06 17,700.00 18,000.00 17,320.00 17,320.00 0.0M
2023-09-05 18,360.00 18,380.00 17,700.00 17,980.00 0.0M
2023-09-04 17,480.00 18,500.00 17,000.00 17,820.00 0.0M
2023-09-01 16,480.00 17,300.00 16,120.00 17,080.00 0.0M
2023-08-31 16,720.00 16,760.00 16,200.00 16,460.00 0.0M
2023-08-30 16,840.00 16,920.00 15,800.00 16,660.00 0.0M
2023-08-29 16,560.00 18,000.00 16,500.00 16,800.00 0.0M
2023-08-28 16,200.00 16,460.00 16,060.00 16,240.00 0.0M
2023-08-25 16,160.00 16,340.00 16,000.00 16,000.00 0.0M
2023-08-24 16,200.00 16,460.00 15,640.00 15,960.00 0.0M
2023-08-23 16,100.00 16,260.00 15,980.00 16,100.00 0.0M
2023-08-22 16,020.00 16,260.00 15,820.00 16,060.00 0.0M
2023-08-21 16,520.00 16,560.00 16,000.00 16,100.00 0.0M
2023-08-18 16,620.00 17,320.00 15,480.00 16,000.00 0.0M
2023-08-17 14,780.00 16,200.00 14,780.00 16,200.00 0.0M
2023-08-16 15,500.00 15,980.00 14,400.00 14,740.00 0.0M
2023-08-15 15,600.00 16,240.00 14,520.00 15,400.00 0.0M
2023-08-14 17,200.00 17,200.00 15,040.00 15,960.00 0.0M
2023-08-11 16,060.00 19,620.00 14,060.00 17,200.00 0.0M
2023-08-10 10,200.00 14,600.00 10,200.00 14,600.00 0.0M
2023-08-09 10,160.00 10,500.00 10,100.00 10,440.00 0.0M
2023-08-08 10,480.00 10,820.00 10,140.00 10,160.00 0.0M
2023-08-07 10,240.00 11,000.00 10,080.00 10,460.00 0.0M
2023-08-04 10,380.00 11,000.00 9,840.00 10,020.00 0.0M
2023-08-03 10,620.00 10,640.00 10,380.00 10,380.00 0.0M
2023-08-02 10,520.00 10,880.00 10,240.00 10,540.00 0.0M
2023-08-01 10,120.00 10,700.00 10,060.00 10,460.00 0.0M
2023-07-31 10,020.00 10,280.00 9,920.00 10,280.00 0.0M
2023-07-28 10,020.00 10,020.00 9,880.00 9,960.00 0.0M
2023-07-27 9,980.00 10,140.00 9,800.00 10,080.00 0.0M
2023-07-26 10,160.00 10,180.00 9,700.00 9,980.00 0.0M
2023-07-25 9,960.00 10,200.00 9,780.00 10,000.00 0.0M
2023-07-24 9,900.00 10,180.00 9,700.00 9,980.00 0.0M
2023-07-21 9,880.00 9,940.00 9,580.00 9,700.00 0.0M
2023-07-20 9,920.00 9,960.00 9,380.00 9,780.00 0.0M
2023-07-19 10,220.00 10,380.00 9,620.00 9,940.00 0.0M
2023-07-18 9,160.00 11,400.00 9,120.00 10,180.00 0.0M
2023-07-17 8,880.00 9,000.00 8,740.00 8,900.00 0.0M
2023-07-14 8,760.00 8,960.00 8,760.00 8,920.00 0.0M
2023-07-13 8,960.00 8,960.00 8,860.00 8,960.00 0.0M
2023-07-12 8,840.00 8,980.00 8,760.00 8,980.00 0.0M
2023-07-11 8,820.00 9,020.00 8,680.00 8,860.00 0.0M
2023-07-10 8,680.00 8,900.00 8,540.00 8,820.00 0.0M
2023-07-07 9,040.00 9,060.00 8,620.00 8,800.00 0.0M
2023-07-06 9,000.00 9,080.00 8,620.00 9,000.00 0.0M
2023-07-05 9,140.00 9,300.00 9,000.00 9,060.00 0.0M
2023-07-04 9,160.00 9,340.00 8,960.00 9,100.00 0.0M
2023-07-03 9,160.00 9,560.00 9,140.00 9,260.00 0.0M
2023-06-30 9,740.00 9,740.00 9,200.00 9,380.00 0.0M
2023-06-29 9,300.00 9,880.00 9,000.00 9,800.00 0.0M
2023-06-28 9,460.00 9,920.00 8,900.00 9,180.00 0.0M
2023-06-27 11,500.00 13,240.00 9,300.00 9,460.00 0.0M
2023-06-26 8,080.00 10,460.00 7,900.00 10,460.00 0.0M
2023-06-23 7,080.00 8,600.00 7,080.00 7,480.00 0.0M
2023-06-22 7,160.00 7,220.00 6,940.00 7,080.00 0.0M
2023-06-21 7,200.00 7,440.00 7,020.00 7,160.00 0.0M
2023-06-20 6,980.00 7,180.00 6,840.00 7,180.00 0.0M
2023-06-19 7,180.00 7,700.00 6,840.00 7,020.00 0.0M
2023-06-16 6,840.00 7,200.00 6,800.00 7,160.00 0.0M
2023-06-15 6,760.00 6,900.00 6,720.00 6,820.00 0.0M
2023-06-14 7,000.00 7,080.00 6,740.00 6,840.00 0.0M
2023-06-13 6,940.00 6,980.00 6,800.00 6,840.00 0.0M
2023-06-09 6,760.00 6,960.00 6,680.00 6,940.00 0.0M
2023-06-08 6,740.00 6,780.00 6,680.00 6,680.00 0.0M
2023-06-07 6,700.00 6,760.00 6,640.00 6,720.00 0.0M
2023-06-06 6,640.00 6,720.00 6,620.00 6,700.00 0.0M
2023-06-05 6,680.00 6,760.00 6,620.00 6,660.00 0.0M
2023-06-02 6,620.00 6,680.00 6,540.00 6,680.00 0.0M
2023-06-01 6,700.00 6,700.00 6,640.00 6,700.00 0.0M
2023-05-31 6,640.00 6,700.00 6,460.00 6,700.00 0.0M
2023-05-30 6,700.00 6,780.00 6,660.00 6,740.00 0.0M
2023-05-29 6,700.00 6,800.00 6,680.00 6,780.00 0.0M
2023-05-26 6,740.00 6,760.00 6,720.00 6,760.00 0.0M
2023-05-25 6,620.00 6,800.00 6,620.00 6,800.00 0.0M
2023-05-24 6,620.00 6,700.00 6,620.00 6,700.00 0.0M
2023-05-23 6,640.00 6,640.00 6,460.00 6,600.00 0.0M
2023-05-22 6,560.00 6,720.00 6,460.00 6,700.00 0.0M
2023-05-19 6,540.00 6,660.00 6,520.00 6,520.00 0.0M
2023-05-18 6,660.00 6,720.00 6,540.00 6,600.00 0.0M
2023-05-17 6,660.00 6,700.00 6,600.00 6,700.00 0.0M
2023-05-16 6,640.00 6,740.00 6,640.00 6,660.00 0.0M
2023-05-15 6,840.00 6,860.00 6,640.00 6,700.00 0.0M
2023-05-12 6,660.00 6,880.00 6,520.00 6,740.00 0.0M
2023-05-11 6,380.00 6,700.00 6,380.00 6,700.00 0.0M
2023-05-10 6,400.00 6,460.00 6,360.00 6,400.00 0.0M
2023-05-08 6,420.00 6,420.00 6,340.00 6,400.00 0.0M
2023-05-05 6,500.00 6,500.00 6,340.00 6,380.00 0.0M
2023-05-04 6,460.00 6,480.00 6,460.00 6,460.00 0.0M
2023-05-03 6,620.00 6,640.00 6,420.00 6,460.00 0.0M
2023-05-02 6,880.00 6,880.00 6,620.00 6,620.00 0.0M
2023-04-28 6,940.00 6,940.00 6,800.00 6,840.00 0.0M
2023-04-27 7,000.00 7,080.00 6,940.00 6,940.00 0.0M
2023-04-26 7,060.00 7,160.00 6,900.00 7,000.00 0.0M
2023-04-25 6,920.00 7,060.00 6,840.00 7,060.00 0.0M
2023-04-24 6,820.00 7,040.00 6,800.00 6,940.00 0.0M
2023-04-21 6,860.00 6,900.00 6,780.00 6,900.00 0.0M
2023-04-20 6,980.00 6,980.00 6,800.00 6,900.00 0.0M
2023-04-19 6,920.00 7,180.00 6,880.00 6,960.00 0.0M
2023-04-18 7,000.00 7,000.00 6,820.00 6,920.00 0.0M
2023-04-17 7,060.00 7,060.00 6,800.00 6,980.00 0.0M
2023-04-14 6,780.00 6,980.00 6,780.00 6,960.00 0.0M
2023-04-13 6,880.00 7,240.00 6,780.00 6,800.00 0.0M
2023-04-12 6,900.00 7,020.00 6,600.00 6,860.00 0.0M
2023-04-11 6,640.00 7,180.00 6,540.00 6,720.00 0.0M
2023-04-10 6,680.00 6,780.00 6,540.00 6,700.00 0.0M
2023-04-07 6,680.00 6,680.00 6,500.00 6,660.00 0.0M
2023-04-06 6,640.00 6,740.00 6,540.00 6,640.00 0.0M
2023-04-05 6,580.00 6,640.00 6,420.00 6,640.00 0.0M
2023-04-04 6,620.00 6,700.00 6,400.00 6,580.00 0.0M
2023-04-03 6,600.00 6,680.00 6,520.00 6,620.00 0.0M
2023-03-31 6,660.00 6,700.00 6,460.00 6,520.00 0.0M
2023-03-30 6,600.00 6,700.00 6,540.00 6,680.00 0.0M
2023-03-29 6,520.00 6,700.00 6,420.00 6,580.00 0.0M
2023-03-28 6,440.00 6,680.00 6,440.00 6,540.00 0.0M
2023-03-27 6,320.00 6,560.00 6,260.00 6,420.00 0.0M
2023-03-24 6,340.00 6,500.00 6,240.00 6,340.00 0.0M
2023-03-23 6,320.00 6,500.00 6,220.00 6,300.00 0.0M
2023-03-22 6,220.00 6,400.00 6,180.00 6,280.00 0.0M
2023-03-21 6,180.00 6,340.00 6,180.00 6,300.00 0.0M
2023-03-20 6,260.00 6,300.00 6,140.00 6,300.00 0.0M
2023-03-17 6,240.00 6,320.00 6,220.00 6,300.00 0.0M
2023-03-16 6,340.00 6,380.00 6,220.00 6,300.00 0.0M
2023-03-15 6,380.00 6,400.00 6,260.00 6,340.00 0.0M
2023-03-14 6,300.00 6,400.00 6,120.00 6,380.00 0.0M
2023-03-13 6,460.00 6,560.00 6,200.00 6,380.00 0.0M
2023-03-10 6,520.00 6,560.00 6,400.00 6,420.00 0.0M
2023-03-09 6,600.00 6,840.00 6,440.00 6,440.00 0.0M
2023-03-07 6,460.00 7,000.00 6,380.00 6,460.00 0.0M
2023-03-06 6,380.00 6,500.00 6,180.00 6,300.00 0.0M
2023-03-03 6,400.00 6,460.00 6,100.00 6,300.00 0.0M
2023-03-02 6,380.00 6,440.00 6,040.00 6,300.00 0.0M
2023-03-01 5,820.00 6,920.00 5,820.00 6,340.00 0.0M
2023-02-28 5,720.00 6,040.00 5,720.00 5,760.00 0.0M
2023-02-27 5,680.00 5,940.00 5,600.00 5,760.00 0.0M
2023-02-24 5,880.00 5,920.00 5,680.00 5,740.00 0.0M
2023-02-22 6,040.00 6,340.00 5,800.00 5,880.00 0.0M
2023-02-21 5,820.00 6,860.00 5,620.00 6,040.00 0.0M
2023-02-20 5,520.00 5,760.00 5,500.00 5,680.00 0.0M
2023-02-17 5,500.00 5,680.00 5,420.00 5,680.00 0.0M
2023-02-16 5,620.00 5,940.00 5,480.00 5,580.00 0.0M
2023-02-15 5,660.00 6,000.00 5,400.00 5,600.00 0.0M
2023-02-14 6,220.00 6,220.00 5,680.00 5,780.00 0.0M
2023-02-13 5,900.00 6,820.00 5,820.00 6,080.00 0.0M
2023-02-10 6,120.00 6,120.00 5,840.00 6,000.00 0.0M
2023-02-09 6,300.00 6,300.00 5,920.00 6,140.00 0.0M
2023-02-08 6,040.00 6,520.00 6,040.00 6,300.00 0.0M
2023-02-07 6,700.00 6,700.00 6,340.00 6,520.00 0.0M
2023-02-06 6,680.00 7,040.00 6,440.00 6,700.00 0.0M
2023-02-03 6,720.00 7,220.00 6,220.00 6,800.00 0.0M
2023-02-02 5,820.00 8,260.00 5,580.00 6,900.00 0.0M
2023-02-01 5,100.00 6,800.00 5,080.00 6,000.00 0.0M
2023-01-31 5,300.00 5,320.00 4,940.00 5,080.00 0.0M
2023-01-30 5,120.00 5,400.00 5,000.00 5,240.00 0.0M
2023-01-27 5,320.00 5,400.00 4,860.00 5,260.00 0.0M
2023-01-26 4,920.00 5,180.00 4,800.00 5,140.00 0.0M
2023-01-25 4,980.00 5,100.00 4,820.00 4,920.00 0.0M
2023-01-24 4,940.00 5,220.00 4,880.00 4,980.00 0.0M
2023-01-23 4,760.00 5,500.00 4,660.00 5,040.00 0.0M
2023-01-20 4,540.00 4,840.00 4,540.00 4,840.00 0.0M
2023-01-19 4,720.00 4,880.00 4,520.00 4,740.00 0.0M
2023-01-18 4,960.00 4,980.00 4,700.00 4,780.00 0.0M
2023-01-17 4,840.00 5,420.00 4,680.00 4,800.00 0.0M
2023-01-16 4,880.00 5,000.00 4,820.00 4,860.00 0.0M
2023-01-13 4,940.00 5,000.00 4,780.00 4,900.00 0.0M
2023-01-12 4,920.00 5,040.00 4,840.00 4,880.00 0.0M
2023-01-11 5,000.00 5,180.00 4,900.00 5,000.00 0.0M
2023-01-10 5,060.00 5,060.00 4,760.00 4,840.00 0.0M
2023-01-09 4,900.00 5,040.00 4,740.00 4,880.00 0.0M
2023-01-06 4,980.00 5,040.00 4,720.00 5,000.00 0.0M
2023-01-05 4,960.00 4,960.00 4,780.00 4,940.00 0.0M
2023-01-04 4,800.00 4,960.00 4,760.00 4,960.00 0.0M
2023-01-03 4,540.00 4,800.00 4,500.00 4,760.00 0.0M