ВИ.ру

VSEH · TQBR · ₽

80.37 ₽▼ -0.98 (-1.20%)

Updated 21:37:27 MSK15 min delay

Show data

VSEH · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	62.73	67.41	62.44	66.20
10/16/2025, 9:00:00 PM	66.24	69.30	65.07	65.92
10/17/2025, 9:00:00 PM	66.80	67.39	66.08	67.12
10/18/2025, 9:00:00 PM	67.22	67.82	67.03	67.50
10/19/2025, 9:00:00 PM	67.94	68.00	65.31	66.11
10/20/2025, 9:00:00 PM	66.41	66.66	63.50	64.21
10/21/2025, 9:00:00 PM	64.14	65.00	63.10	63.77
10/22/2025, 9:00:00 PM	63.00	63.58	61.86	63.02
10/23/2025, 9:00:00 PM	63.10	63.94	62.58	62.82
10/26/2025, 9:00:00 PM	62.82	63.07	61.18	61.35
10/27/2025, 9:00:00 PM	61.36	61.96	60.89	61.27
10/28/2025, 9:00:00 PM	61.33	61.71	61.10	61.55
10/29/2025, 9:00:00 PM	61.55	62.95	60.93	61.96
10/30/2025, 9:00:00 PM	61.96	65.60	61.91	62.33
10/31/2025, 9:00:00 PM	62.50	64.10	62.37	63.39
11/2/2025, 9:00:00 PM	63.75	64.23	63.08	63.57
11/4/2025, 9:00:00 PM	63.58	64.02	62.88	63.50
11/5/2025, 9:00:00 PM	63.50	64.65	63.14	63.88
11/6/2025, 9:00:00 PM	63.88	65.02	62.91	63.94
11/7/2025, 9:00:00 PM	63.99	64.24	63.82	64.02
11/8/2025, 9:00:00 PM	64.03	64.45	63.85	64.03
11/9/2025, 9:00:00 PM	63.82	64.55	62.10	63.21
11/10/2025, 9:00:00 PM	63.12	64.33	62.90	63.99
11/11/2025, 9:00:00 PM	64.00	64.23	62.58	63.12
11/12/2025, 9:00:00 PM	63.10	64.19	63.03	63.77
11/13/2025, 9:00:00 PM	63.77	64.68	63.02	64.04
11/14/2025, 9:00:00 PM	63.99	64.43	63.80	64.15
11/15/2025, 9:00:00 PM	64.15	65.00	64.11	64.61
11/16/2025, 9:00:00 PM	64.91	68.64	64.31	67.17
11/17/2025, 9:00:00 PM	67.17	68.50	66.04	66.79
11/18/2025, 9:00:00 PM	67.17	69.27	66.93	67.35
11/19/2025, 9:00:00 PM	67.38	70.05	67.18	69.63
11/20/2025, 9:00:00 PM	69.63	73.59	69.37	71.65
11/23/2025, 9:00:00 PM	72.03	72.76	69.53	69.76
11/24/2025, 9:00:00 PM	69.74	72.49	69.70	71.05
11/25/2025, 9:00:00 PM	71.80	71.80	69.95	70.36
11/26/2025, 9:00:00 PM	70.20	70.47	68.50	68.94
11/27/2025, 9:00:00 PM	69.39	69.98	67.71	68.76
11/28/2025, 9:00:00 PM	68.76	68.92	68.68	68.85
11/29/2025, 9:00:00 PM	68.75	69.73	68.72	69.39
11/30/2025, 9:00:00 PM	69.78	71.05	69.27	70.29
12/1/2025, 9:00:00 PM	70.48	70.53	69.25	69.36
12/2/2025, 9:00:00 PM	69.36	70.66	68.20	70.47
12/3/2025, 9:00:00 PM	70.49	70.80	69.12	70.69
12/4/2025, 9:00:00 PM	70.46	71.46	69.89	70.98
12/7/2025, 9:00:00 PM	70.98	71.49	69.28	70.24
12/8/2025, 9:00:00 PM	70.22	70.84	69.59	70.80
12/9/2025, 9:00:00 PM	70.56	71.21	69.90	70.31
12/10/2025, 9:00:00 PM	70.60	71.69	69.91	70.70
12/11/2025, 9:00:00 PM	70.52	71.15	68.67	69.68
12/12/2025, 9:00:00 PM	69.75	70.25	69.75	69.95
12/13/2025, 9:00:00 PM	70.50	70.57	70.00	70.05
12/14/2025, 9:00:00 PM	70.16	70.50	69.48	69.90
12/15/2025, 9:00:00 PM	70.00	70.38	69.67	70.12
12/16/2025, 9:00:00 PM	70.12	70.75	69.02	70.00
12/17/2025, 9:00:00 PM	70.08	70.39	69.65	69.82
12/18/2025, 9:00:00 PM	69.87	70.28	68.03	68.44
12/19/2025, 9:00:00 PM	68.44	68.53	68.19	68.42
12/20/2025, 9:00:00 PM	68.55	68.60	68.25	68.56
12/21/2025, 9:00:00 PM	68.51	69.99	67.53	69.70
12/22/2025, 9:00:00 PM	69.56	70.56	67.72	68.29
12/23/2025, 9:00:00 PM	68.48	68.65	67.90	67.96
12/24/2025, 9:00:00 PM	67.97	68.21	66.82	67.59
12/25/2025, 9:00:00 PM	67.74	70.28	67.48	69.49
12/26/2025, 9:00:00 PM	69.36	69.97	69.00	69.27
12/27/2025, 9:00:00 PM	69.49	69.77	68.28	69.52
12/28/2025, 9:00:00 PM	69.49	73.99	69.10	73.11
12/29/2025, 9:00:00 PM	73.11	76.09	72.77	73.95
1/4/2026, 9:00:00 PM	73.47	73.55	72.11	73.02
1/5/2026, 9:00:00 PM	73.02	74.06	72.29	72.65
1/7/2026, 9:00:00 PM	72.20	72.74	71.17	71.67
1/8/2026, 9:00:00 PM	71.52	72.05	71.16	71.70
1/11/2026, 9:00:00 PM	71.70	72.39	71.06	71.97
1/12/2026, 9:00:00 PM	72.30	73.84	70.67	73.30
1/13/2026, 9:00:00 PM	73.10	74.06	72.90	73.15
1/14/2026, 9:00:00 PM	73.28	75.27	72.91	74.31
1/15/2026, 9:00:00 PM	74.31	75.11	73.73	74.17
1/16/2026, 9:00:00 PM	74.23	74.33	73.82	74.11
1/17/2026, 9:00:00 PM	74.12	74.32	73.81	74.23
1/18/2026, 9:00:00 PM	74.28	74.80	73.12	73.54
1/19/2026, 9:00:00 PM	73.73	73.95	72.95	73.15
1/20/2026, 9:00:00 PM	73.15	74.59	72.49	74.21
1/21/2026, 9:00:00 PM	74.42	74.79	71.00	74.39
1/22/2026, 9:00:00 PM	74.30	74.60	73.23	73.42
1/23/2026, 9:00:00 PM	73.54	73.65	73.17	73.43
1/24/2026, 9:00:00 PM	73.54	73.95	73.20	73.80
1/25/2026, 9:00:00 PM	73.58	78.29	73.42	78.29
1/26/2026, 9:00:00 PM	78.29	78.70	76.50	77.17
1/27/2026, 9:00:00 PM	77.35	77.46	76.20	76.31
1/28/2026, 9:00:00 PM	76.55	76.83	75.37	76.47
1/29/2026, 9:00:00 PM	76.47	79.79	74.73	76.51
1/30/2026, 9:00:00 PM	76.55	76.95	76.22	76.49
1/31/2026, 9:00:00 PM	76.49	76.88	76.49	76.76
2/1/2026, 9:00:00 PM	76.77	78.59	76.21	77.42
2/2/2026, 9:00:00 PM	77.42	79.83	77.30	78.88
2/3/2026, 9:00:00 PM	78.60	80.17	76.00	76.90
2/4/2026, 9:00:00 PM	76.93	77.87	74.78	75.72
2/5/2026, 9:00:00 PM	75.72	76.57	75.00	75.21
2/6/2026, 9:00:00 PM	75.10	75.29	74.21	75.06
2/7/2026, 9:00:00 PM	75.06	75.90	74.60	74.60
2/8/2026, 9:00:00 PM	75.25	75.28	71.89	72.87
2/9/2026, 9:00:00 PM	73.02	74.00	72.02	72.87
2/10/2026, 9:00:00 PM	72.85	73.10	72.10	72.36
2/11/2026, 9:00:00 PM	72.30	73.13	72.10	72.40
2/12/2026, 9:00:00 PM	72.35	74.90	72.10	74.06
2/15/2026, 9:00:00 PM	74.10	75.84	73.46	75.03
2/16/2026, 9:00:00 PM	75.03	76.79	74.65	75.30
2/17/2026, 9:00:00 PM	75.31	76.39	75.11	75.20
2/18/2026, 9:00:00 PM	75.42	75.73	73.09	74.98
2/19/2026, 9:00:00 PM	74.87	75.51	74.71	75.20
2/20/2026, 9:00:00 PM	75.10	75.40	75.01	75.23
2/21/2026, 9:00:00 PM	75.23	75.68	75.23	75.40
2/22/2026, 9:00:00 PM	75.42	75.72	75.41	75.44
2/23/2026, 9:00:00 PM	75.75	78.09	75.23	78.09
2/24/2026, 9:00:00 PM	78.00	80.17	77.34	79.55
2/25/2026, 9:00:00 PM	79.50	81.50	79.26	80.34
2/26/2026, 9:00:00 PM	80.50	80.73	79.19	80.72
2/27/2026, 9:00:00 PM	80.67	80.67	79.40	79.45
2/28/2026, 9:00:00 PM	79.45	79.95	79.20	79.38
3/1/2026, 9:00:00 PM	79.38	79.61	77.71	78.35
3/2/2026, 9:00:00 PM	78.35	79.32	77.71	78.48
3/3/2026, 9:00:00 PM	78.48	79.24	78.34	78.71
3/4/2026, 9:00:00 PM	78.71	79.85	78.51	79.85
3/5/2026, 9:00:00 PM	79.85	81.68	78.93	81.09
3/8/2026, 9:00:00 PM	81.04	83.00	78.70	80.20
3/9/2026, 9:00:00 PM	80.30	80.80	79.23	79.71
3/10/2026, 9:00:00 PM	79.71	80.30	78.70	79.22
3/11/2026, 9:00:00 PM	79.14	79.50	77.77	78.35
3/12/2026, 9:00:00 PM	78.35	79.80	77.92	79.50
3/13/2026, 9:00:00 PM	79.39	80.34	79.07	79.94
3/14/2026, 9:00:00 PM	80.30	80.40	79.90	79.99
3/15/2026, 9:00:00 PM	80.30	80.39	79.01	79.67
3/16/2026, 9:00:00 PM	79.67	82.18	79.47	81.65
3/17/2026, 9:00:00 PM	81.66	82.39	80.84	82.10
3/18/2026, 9:00:00 PM	82.12	82.31	77.26	79.21
3/19/2026, 9:00:00 PM	79.25	81.00	78.59	79.93
3/22/2026, 9:00:00 PM	79.98	81.79	78.82	79.49
3/23/2026, 9:00:00 PM	79.85	79.98	76.04	76.94
3/24/2026, 9:00:00 PM	74.95	76.91	74.17	75.26
3/25/2026, 9:00:00 PM	75.82	76.00	75.11	75.45
3/26/2026, 9:00:00 PM	75.47	75.80	72.85	73.28
3/27/2026, 9:00:00 PM	73.43	74.12	72.86	73.75
3/28/2026, 9:00:00 PM	73.75	74.15	73.36	74.14
3/29/2026, 9:00:00 PM	74.14	74.83	73.26	74.83
3/30/2026, 9:00:00 PM	74.80	78.40	71.36	75.00
3/31/2026, 9:00:00 PM	75.24	75.64	73.50	74.68
4/1/2026, 9:00:00 PM	74.68	74.94	74.10	74.26
4/2/2026, 9:00:00 PM	74.48	75.86	74.10	74.40
4/3/2026, 9:00:00 PM	74.39	74.55	74.15	74.46
4/4/2026, 9:00:00 PM	74.50	75.08	74.40	74.87
4/5/2026, 9:00:00 PM	75.05	76.44	74.20	75.89
4/6/2026, 9:00:00 PM	76.48	76.69	75.33	75.89
4/7/2026, 9:00:00 PM	75.89	76.49	75.46	76.49
4/8/2026, 9:00:00 PM	76.49	77.22	75.49	76.82
4/9/2026, 9:00:00 PM	76.91	78.84	76.61	77.17
4/10/2026, 9:00:00 PM	77.15	77.44	76.25	77.05
4/11/2026, 9:00:00 PM	77.09	77.09	76.25	76.82
4/12/2026, 9:00:00 PM	77.00	77.16	75.00	75.55
4/13/2026, 9:00:00 PM	75.85	77.89	75.22	75.77
4/14/2026, 9:00:00 PM	75.77	76.95	75.20	76.71
4/15/2026, 9:00:00 PM	76.31	76.95	76.19	76.45
4/16/2026, 9:00:00 PM	76.93	77.12	75.60	77.06
4/17/2026, 9:00:00 PM	76.83	76.99	76.33	76.57
4/18/2026, 9:00:00 PM	76.57	76.76	76.34	76.74
4/19/2026, 9:00:00 PM	76.74	77.58	76.31	76.63
4/20/2026, 9:00:00 PM	76.63	76.90	75.90	76.70
4/21/2026, 9:00:00 PM	76.70	76.90	75.80	76.02
4/22/2026, 9:00:00 PM	76.28	76.43	75.89	76.07
4/23/2026, 9:00:00 PM	76.10	76.64	75.20	75.74
4/24/2026, 9:00:00 PM	75.69	75.75	75.31	75.54
4/25/2026, 9:00:00 PM	75.51	75.63	75.11	75.45
4/26/2026, 9:00:00 PM	75.51	75.57	72.72	72.90
4/27/2026, 9:00:00 PM	72.90	73.19	70.55	71.49
4/28/2026, 9:00:00 PM	71.49	71.90	70.04	71.15
4/29/2026, 9:00:00 PM	71.15	73.12	70.65	72.56
4/30/2026, 9:00:00 PM	73.02	73.19	72.70	72.90
5/1/2026, 9:00:00 PM	73.02	73.13	72.90	73.03
5/2/2026, 9:00:00 PM	73.14	73.42	73.01	73.41
5/3/2026, 9:00:00 PM	73.41	73.85	70.98	72.29
5/4/2026, 9:00:00 PM	72.30	72.56	71.65	72.34
5/5/2026, 9:00:00 PM	72.39	72.93	72.01	72.56
5/6/2026, 9:00:00 PM	72.50	72.62	71.85	72.01
5/7/2026, 9:00:00 PM	72.14	72.50	71.75	72.33
5/10/2026, 9:00:00 PM	72.38	73.19	72.24	72.66
5/11/2026, 9:00:00 PM	72.70	73.50	72.66	73.29
5/12/2026, 9:00:00 PM	73.30	73.44	72.85	73.00
5/13/2026, 9:00:00 PM	73.00	73.09	71.73	72.17
5/14/2026, 9:00:00 PM	72.27	72.48	71.40	71.87
5/15/2026, 9:00:00 PM	71.87	72.25	71.63	71.83
5/16/2026, 9:00:00 PM	71.83	71.96	71.74	71.86
5/17/2026, 9:00:00 PM	71.97	72.25	71.69	72.09
5/18/2026, 9:00:00 PM	72.15	72.20	71.63	71.79
5/19/2026, 9:00:00 PM	71.80	72.03	71.51	71.66
5/20/2026, 9:00:00 PM	71.59	71.97	71.04	71.79
5/21/2026, 9:00:00 PM	71.80	72.00	71.34	71.62
5/22/2026, 9:00:00 PM	71.64	71.75	71.49	71.57
5/23/2026, 9:00:00 PM	71.57	71.62	71.34	71.45
5/24/2026, 9:00:00 PM	71.45	71.72	70.90	71.23
5/25/2026, 9:00:00 PM	71.23	71.63	70.10	70.20
5/26/2026, 9:00:00 PM	70.12	70.46	69.68	70.28
5/27/2026, 9:00:00 PM	70.36	73.00	70.25	71.69
5/28/2026, 9:00:00 PM	71.89	72.06	71.27	71.41
5/29/2026, 9:00:00 PM	71.41	71.64	71.29	71.59
5/30/2026, 9:00:00 PM	71.60	71.92	71.42	71.56
5/31/2026, 9:00:00 PM	71.52	72.49	71.52	71.93
6/1/2026, 9:00:00 PM	71.93	72.45	71.54	72.14
6/2/2026, 9:00:00 PM	72.14	72.47	71.95	71.98
6/3/2026, 9:00:00 PM	71.98	72.30	70.98	71.17
6/4/2026, 9:00:00 PM	71.17	71.61	70.42	71.09
6/5/2026, 9:00:00 PM	71.01	71.39	70.60	70.90
6/6/2026, 9:00:00 PM	70.74	71.22	70.28	70.74
6/7/2026, 9:00:00 PM	70.35	71.46	69.64	69.99
6/8/2026, 9:00:00 PM	70.00	70.88	69.25	69.90
6/9/2026, 9:00:00 PM	69.90	70.84	69.61	70.19
6/10/2026, 9:00:00 PM	70.22	70.57	69.76	70.09
6/11/2026, 9:00:00 PM	70.23	70.38	69.51	70.01
6/12/2026, 9:00:00 PM	70.01	70.20	70.01	70.19
6/13/2026, 9:00:00 PM	70.22	70.34	70.17	70.29
6/14/2026, 9:00:00 PM	70.35	71.78	70.29	71.56
6/15/2026, 9:00:00 PM	71.80	72.16	70.79	71.42
6/16/2026, 9:00:00 PM	71.50	71.93	70.21	70.48
6/17/2026, 9:00:00 PM	70.51	70.87	69.25	70.01
6/18/2026, 9:00:00 PM	70.01	70.98	69.42	70.49
6/21/2026, 9:00:00 PM	67.92	68.30	63.31	64.12
6/22/2026, 9:00:00 PM	64.14	66.00	63.64	64.65
6/23/2026, 9:00:00 PM	64.65	65.10	63.00	63.58
6/24/2026, 9:00:00 PM	63.54	64.12	61.74	62.37
6/25/2026, 9:00:00 PM	62.40	62.52	60.73	62.04
6/26/2026, 9:00:00 PM	62.17	62.42	62.07	62.14
6/27/2026, 9:00:00 PM	62.28	62.48	62.03	62.29
6/28/2026, 9:00:00 PM	62.24	65.00	61.73	64.56
6/29/2026, 9:00:00 PM	64.61	65.99	64.13	65.28
6/30/2026, 9:00:00 PM	65.29	65.75	64.68	64.84
7/1/2026, 9:00:00 PM	64.84	65.22	63.75	64.26
7/2/2026, 9:00:00 PM	64.48	64.75	61.11	62.15
7/3/2026, 9:00:00 PM	62.57	63.10	62.43	62.50
7/4/2026, 9:00:00 PM	62.51	62.83	62.43	62.54
7/5/2026, 9:00:00 PM	62.56	63.50	60.55	61.08
7/6/2026, 9:00:00 PM	61.08	61.33	59.37	60.99
7/7/2026, 9:00:00 PM	60.99	62.57	60.80	61.84
7/8/2026, 9:00:00 PM	61.65	62.29	60.65	60.83
7/9/2026, 9:00:00 PM	60.70	61.56	60.26	60.81
7/10/2026, 9:00:00 PM	60.81	61.00	60.54	60.78
7/11/2026, 9:00:00 PM	60.64	60.94	60.60	60.69
7/12/2026, 9:00:00 PM	60.90	61.12	60.00	60.18
7/13/2026, 9:00:00 PM	60.18	60.39	59.72	59.88
7/14/2026, 9:00:00 PM	59.88	60.25	56.39	56.76
7/15/2026, 9:00:00 PM	56.76	56.76	52.32	52.73
7/16/2026, 9:00:00 PM	52.73	53.53	51.01	51.71
7/17/2026, 9:00:00 PM	51.72	51.81	51.26	51.67
7/18/2026, 9:00:00 PM	51.76	53.21	51.76	52.47
7/19/2026, 9:00:00 PM	52.47	55.90	50.23	54.91
7/20/2026, 9:00:00 PM	55.11	59.44	53.95	58.72
7/21/2026, 9:00:00 PM	58.60	62.00	57.59	61.04
7/22/2026, 9:00:00 PM	60.98	61.28	58.11	58.58
7/23/2026, 9:00:00 PM	58.58	68.17	56.74	63.74
7/24/2026, 9:00:00 PM	63.69	64.48	63.00	63.43
7/25/2026, 9:00:00 PM	63.62	63.85	62.36	62.70
7/26/2026, 9:00:00 PM	62.70	65.82	61.71	65.28
7/27/2026, 9:00:00 PM	65.28	68.65	65.00	67.37
7/28/2026, 9:00:00 PM	67.64	69.29	67.53	68.48
7/29/2026, 9:00:00 PM	68.99	73.98	68.42	73.50
7/30/2026, 9:00:00 PM	73.40	73.95	71.30	73.89
8/2/2026, 9:00:00 PM	73.66	74.90	73.08	74.22
8/3/2026, 9:00:00 PM	74.22	75.65	73.40	74.02
8/4/2026, 9:00:00 PM	74.05	74.76	73.55	74.01
8/5/2026, 9:00:00 PM	74.01	75.61	72.35	73.39
8/6/2026, 9:00:00 PM	73.65	73.65	72.74	73.22
8/7/2026, 9:00:00 PM	73.16	73.50	72.65	73.24
8/8/2026, 9:00:00 PM	73.30	73.39	73.09	73.25
8/9/2026, 9:00:00 PM	73.25	74.25	73.11	74.15
8/10/2026, 9:00:00 PM	74.08	79.00	73.96	76.90
8/11/2026, 9:00:00 PM	77.00	79.26	74.48	75.23
8/12/2026, 9:00:00 PM	75.39	75.84	72.99	73.69
8/13/2026, 9:00:00 PM	73.69	74.22	70.38	73.46
8/16/2026, 9:00:00 PM	72.30	79.00	70.80	75.02
8/17/2026, 9:00:00 PM	75.10	77.60	74.14	76.35
8/18/2026, 9:00:00 PM	76.40	77.22	75.49	76.83
8/19/2026, 9:00:00 PM	76.93	78.21	75.81	76.33
8/20/2026, 9:00:00 PM	76.46	76.46	73.74	75.10
8/21/2026, 9:00:00 PM	74.68	76.79	73.91	74.38
8/22/2026, 9:00:00 PM	74.27	75.76	74.27	75.31
8/23/2026, 9:00:00 PM	75.31	75.53	71.05	72.59
8/24/2026, 9:00:00 PM	72.60	74.15	71.80	73.35
8/25/2026, 9:00:00 PM	72.74	73.13	70.69	71.17
8/26/2026, 9:00:00 PM	71.17	71.34	68.77	70.19
8/27/2026, 9:00:00 PM	70.19	70.47	69.18	69.72
8/28/2026, 9:00:00 PM	69.72	70.19	69.54	69.70
8/29/2026, 9:00:00 PM	69.70	70.03	69.62	69.92
8/30/2026, 9:00:00 PM	70.00	70.28	69.18	69.93
8/31/2026, 9:00:00 PM	69.98	70.43	67.40	68.30
9/1/2026, 9:00:00 PM	68.30	68.50	66.82	67.44
9/2/2026, 9:00:00 PM	67.44	69.50	66.99	69.11
9/3/2026, 9:00:00 PM	69.11	69.42	68.20	68.55
9/4/2026, 9:00:00 PM	68.55	69.08	68.53	68.85
9/5/2026, 9:00:00 PM	68.85	69.11	68.18	68.27
9/6/2026, 9:00:00 PM	68.27	70.01	68.27	69.60
9/7/2026, 9:00:00 PM	69.75	69.76	67.89	68.69
9/8/2026, 9:00:00 PM	68.69	68.69	67.18	68.21
9/9/2026, 9:00:00 PM	68.21	69.03	67.61	68.35
9/10/2026, 9:00:00 PM	68.35	69.78	68.31	69.48
9/13/2026, 9:00:00 PM	69.46	70.80	69.10	69.73
9/14/2026, 9:00:00 PM	69.74	70.32	68.72	68.77
9/15/2026, 9:00:00 PM	68.80	69.20	68.07	68.28
9/16/2026, 9:00:00 PM	68.28	68.97	67.67	68.62
9/17/2026, 9:00:00 PM	68.75	70.20	68.50	69.51
9/18/2026, 9:00:00 PM	69.51	69.51	69.18	69.31
9/19/2026, 9:00:00 PM	69.23	69.25	68.99	69.07
9/20/2026, 9:00:00 PM	69.08	69.32	68.27	68.31
9/21/2026, 9:00:00 PM	68.26	69.20	68.26	68.82
9/22/2026, 9:00:00 PM	68.80	75.94	67.49	74.32
9/23/2026, 9:00:00 PM	74.21	74.42	71.40	72.80
9/24/2026, 9:00:00 PM	72.80	74.50	71.70	73.17
9/25/2026, 9:00:00 PM	73.17	73.23	72.81	72.99
9/26/2026, 9:00:00 PM	73.00	73.43	73.00	73.12
9/27/2026, 9:00:00 PM	73.32	75.50	72.37	74.50
9/28/2026, 9:00:00 PM	74.51	76.00	69.14	71.22
9/29/2026, 9:00:00 PM	71.13	71.66	69.60	71.45
9/30/2026, 9:00:00 PM	71.58	72.80	69.20	72.59
10/1/2026, 9:00:00 PM	72.59	73.61	72.02	73.15
10/2/2026, 9:00:00 PM	73.20	73.54	72.88	73.04
10/3/2026, 9:00:00 PM	73.06	73.69	73.06	73.27
10/4/2026, 9:00:00 PM	73.36	77.46	73.30	75.70
10/5/2026, 9:00:00 PM	76.03	76.60	74.20	75.52
10/6/2026, 9:00:00 PM	75.55	76.44	73.89	74.39
10/7/2026, 9:00:00 PM	74.29	74.91	73.71	74.66
10/8/2026, 9:00:00 PM	74.66	76.60	74.10	75.06
10/9/2026, 9:00:00 PM	75.06	76.00	75.06	75.61
10/10/2026, 9:00:00 PM	75.83	76.23	75.25	75.96
10/11/2026, 9:00:00 PM	76.14	80.18	74.83	79.59
10/12/2026, 9:00:00 PM	79.59	82.15	78.45	81.59
10/13/2026, 9:00:00 PM	81.59	84.37	79.38	80.69
10/14/2026, 9:00:00 PM	79.95	81.75	79.23	81.35
10/15/2026, 9:00:00 PM	81.35	85.47	78.68	80.44

Show data

VSEH · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: Q1 '26 TTM.

Open

81.35

High

85.47

Low

78.68

Volume (₽)

724.93M

EBITDA margin

10.10%

Lot

ISIN

RU000A108K09

Prev. close

81.35

Volume (shares)

8.84M

Market microstructure

Loading data…

About the company

ВИ.ру (VSEH) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A108K09.

ВИ.ру

Key stats

Market microstructure

About the company

News on this security