Корп. ВСМПО-АВИСМА (ПАО) ао

VSMO · TQBR · ₽

23,360.00 ₽▲ +340.00 (+1.48%)

Updated 20:24:42 MSK15 min delay

Show data

VSMO · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	28,000.00	30,600.00	27,600.00	30,580.00
10/16/2025, 9:00:00 PM	30,600.00	31,820.00	30,240.00	30,740.00
10/17/2025, 9:00:00 PM	30,940.00	31,540.00	30,820.00	31,540.00
10/18/2025, 9:00:00 PM	31,580.00	31,600.00	30,900.00	31,240.00
10/19/2025, 9:00:00 PM	31,460.00	31,680.00	30,640.00	30,860.00
10/20/2025, 9:00:00 PM	30,960.00	30,960.00	28,800.00	29,480.00
10/21/2025, 9:00:00 PM	29,600.00	30,020.00	28,380.00	28,800.00
10/22/2025, 9:00:00 PM	28,660.00	28,680.00	28,080.00	28,500.00
10/23/2025, 9:00:00 PM	28,600.00	29,200.00	28,100.00	28,480.00
10/26/2025, 9:00:00 PM	28,880.00	28,880.00	27,700.00	27,720.00
10/27/2025, 9:00:00 PM	27,720.00	28,560.00	27,500.00	28,560.00
10/28/2025, 9:00:00 PM	28,460.00	28,680.00	28,460.00	28,580.00
10/29/2025, 9:00:00 PM	28,740.00	29,000.00	28,340.00	28,920.00
10/30/2025, 9:00:00 PM	28,760.00	29,180.00	28,120.00	28,280.00
10/31/2025, 9:00:00 PM	28,200.00	28,660.00	28,200.00	28,360.00
11/2/2025, 9:00:00 PM	28,420.00	28,900.00	28,420.00	28,800.00
11/4/2025, 9:00:00 PM	28,560.00	28,980.00	28,460.00	28,620.00
11/5/2025, 9:00:00 PM	28,700.00	28,820.00	28,360.00	28,600.00
11/6/2025, 9:00:00 PM	28,440.00	29,100.00	28,440.00	28,740.00
11/7/2025, 9:00:00 PM	28,740.00	28,920.00	28,720.00	28,800.00
11/8/2025, 9:00:00 PM	28,740.00	28,940.00	28,700.00	28,820.00
11/9/2025, 9:00:00 PM	28,900.00	29,060.00	28,600.00	28,700.00
11/10/2025, 9:00:00 PM	28,760.00	28,880.00	28,540.00	28,660.00
11/11/2025, 9:00:00 PM	28,720.00	28,740.00	28,440.00	28,540.00
11/12/2025, 9:00:00 PM	28,600.00	28,760.00	28,440.00	28,640.00
11/13/2025, 9:00:00 PM	28,820.00	28,820.00	28,280.00	28,600.00
11/14/2025, 9:00:00 PM	28,520.00	28,640.00	28,500.00	28,620.00
11/15/2025, 9:00:00 PM	28,620.00	28,620.00	28,400.00	28,460.00
11/16/2025, 9:00:00 PM	28,440.00	28,480.00	28,240.00	28,300.00
11/17/2025, 9:00:00 PM	28,260.00	29,760.00	28,260.00	29,520.00
11/18/2025, 9:00:00 PM	29,680.00	30,500.00	29,300.00	29,700.00
11/19/2025, 9:00:00 PM	29,780.00	30,600.00	29,560.00	30,500.00
11/20/2025, 9:00:00 PM	30,500.00	30,920.00	30,140.00	30,280.00
11/23/2025, 9:00:00 PM	30,660.00	31,660.00	30,640.00	31,040.00
11/24/2025, 9:00:00 PM	31,060.00	32,100.00	30,920.00	31,920.00
11/25/2025, 9:00:00 PM	31,920.00	31,920.00	31,540.00	31,740.00
11/26/2025, 9:00:00 PM	31,740.00	31,900.00	30,100.00	30,760.00
11/27/2025, 9:00:00 PM	30,400.00	31,700.00	30,400.00	31,400.00
11/28/2025, 9:00:00 PM	31,380.00	31,500.00	31,360.00	31,400.00
11/29/2025, 9:00:00 PM	31,320.00	31,620.00	31,320.00	31,620.00
11/30/2025, 9:00:00 PM	31,540.00	31,800.00	31,360.00	31,640.00
12/1/2025, 9:00:00 PM	31,560.00	31,740.00	31,240.00	31,400.00
12/2/2025, 9:00:00 PM	31,040.00	31,040.00	30,240.00	30,980.00
12/3/2025, 9:00:00 PM	31,100.00	31,380.00	31,020.00	31,140.00
12/4/2025, 9:00:00 PM	31,040.00	31,820.00	31,040.00	31,580.00
12/7/2025, 9:00:00 PM	31,760.00	32,000.00	31,380.00	31,520.00
12/8/2025, 9:00:00 PM	31,560.00	31,960.00	31,240.00	31,740.00
12/9/2025, 9:00:00 PM	31,740.00	31,860.00	31,600.00	31,700.00
12/10/2025, 9:00:00 PM	31,800.00	32,520.00	31,700.00	32,180.00
12/11/2025, 9:00:00 PM	32,200.00	32,400.00	31,340.00	31,360.00
12/12/2025, 9:00:00 PM	31,540.00	31,780.00	31,440.00	31,720.00
12/13/2025, 9:00:00 PM	31,780.00	31,940.00	31,640.00	31,820.00
12/14/2025, 9:00:00 PM	31,800.00	32,140.00	31,780.00	32,040.00
12/15/2025, 9:00:00 PM	31,980.00	32,340.00	31,980.00	32,280.00
12/16/2025, 9:00:00 PM	32,300.00	32,900.00	31,800.00	32,300.00
12/17/2025, 9:00:00 PM	32,340.00	32,460.00	32,120.00	32,280.00
12/18/2025, 9:00:00 PM	32,260.00	32,540.00	31,920.00	32,260.00
12/19/2025, 9:00:00 PM	32,200.00	32,300.00	32,120.00	32,280.00
12/20/2025, 9:00:00 PM	32,440.00	32,640.00	32,040.00	32,200.00
12/21/2025, 9:00:00 PM	32,200.00	32,880.00	31,800.00	32,320.00
12/22/2025, 9:00:00 PM	32,180.00	32,540.00	32,100.00	32,340.00
12/23/2025, 9:00:00 PM	32,260.00	32,360.00	32,020.00	32,240.00
12/24/2025, 9:00:00 PM	32,340.00	32,340.00	31,080.00	31,420.00
12/25/2025, 9:00:00 PM	31,460.00	32,140.00	31,220.00	31,980.00
12/26/2025, 9:00:00 PM	31,960.00	32,140.00	31,840.00	32,000.00
12/27/2025, 9:00:00 PM	31,980.00	32,040.00	31,820.00	31,980.00
12/28/2025, 9:00:00 PM	32,200.00	32,340.00	31,160.00	31,480.00
12/29/2025, 9:00:00 PM	31,380.00	31,600.00	31,280.00	31,360.00
1/4/2026, 9:00:00 PM	31,320.00	31,500.00	30,700.00	30,920.00
1/5/2026, 9:00:00 PM	30,860.00	31,100.00	30,820.00	30,960.00
1/7/2026, 9:00:00 PM	30,820.00	30,920.00	30,060.00	30,260.00
1/8/2026, 9:00:00 PM	30,300.00	31,160.00	30,060.00	30,920.00
1/11/2026, 9:00:00 PM	30,900.00	31,180.00	30,720.00	30,820.00
1/12/2026, 9:00:00 PM	30,780.00	30,980.00	30,400.00	30,620.00
1/13/2026, 9:00:00 PM	30,720.00	31,100.00	30,420.00	30,960.00
1/14/2026, 9:00:00 PM	30,840.00	31,080.00	30,800.00	30,900.00
1/15/2026, 9:00:00 PM	30,980.00	31,680.00	30,840.00	31,520.00
1/16/2026, 9:00:00 PM	31,560.00	31,720.00	31,520.00	31,520.00
1/17/2026, 9:00:00 PM	31,640.00	31,760.00	31,440.00	31,680.00
1/18/2026, 9:00:00 PM	31,940.00	32,440.00	31,560.00	31,740.00
1/19/2026, 9:00:00 PM	31,880.00	32,040.00	30,680.00	31,160.00
1/20/2026, 9:00:00 PM	31,220.00	31,900.00	31,120.00	31,800.00
1/21/2026, 9:00:00 PM	31,820.00	31,960.00	31,440.00	31,700.00
1/22/2026, 9:00:00 PM	31,520.00	31,800.00	31,500.00	31,740.00
1/23/2026, 9:00:00 PM	31,700.00	31,780.00	31,520.00	31,620.00
1/24/2026, 9:00:00 PM	31,660.00	31,740.00	31,580.00	31,720.00
1/25/2026, 9:00:00 PM	31,620.00	31,720.00	31,100.00	31,300.00
1/26/2026, 9:00:00 PM	31,300.00	31,980.00	31,200.00	31,900.00
1/27/2026, 9:00:00 PM	31,960.00	32,200.00	31,720.00	31,940.00
1/28/2026, 9:00:00 PM	31,880.00	32,760.00	31,800.00	32,200.00
1/29/2026, 9:00:00 PM	32,260.00	32,360.00	31,520.00	31,580.00
1/30/2026, 9:00:00 PM	31,580.00	31,760.00	31,580.00	31,640.00
1/31/2026, 9:00:00 PM	31,740.00	32,000.00	31,660.00	31,680.00
2/1/2026, 9:00:00 PM	31,860.00	31,860.00	31,260.00	31,580.00
2/2/2026, 9:00:00 PM	31,720.00	31,860.00	31,480.00	31,560.00
2/3/2026, 9:00:00 PM	31,560.00	31,960.00	31,560.00	31,740.00
2/4/2026, 9:00:00 PM	31,760.00	31,880.00	31,040.00	31,160.00
2/5/2026, 9:00:00 PM	31,420.00	31,420.00	31,040.00	31,100.00
2/6/2026, 9:00:00 PM	31,040.00	31,200.00	31,040.00	31,160.00
2/7/2026, 9:00:00 PM	31,160.00	31,220.00	31,000.00	31,080.00
2/8/2026, 9:00:00 PM	31,080.00	31,080.00	30,140.00	30,420.00
2/9/2026, 9:00:00 PM	30,280.00	30,400.00	29,420.00	30,040.00
2/10/2026, 9:00:00 PM	29,920.00	30,820.00	29,920.00	30,240.00
2/11/2026, 9:00:00 PM	30,200.00	30,700.00	30,100.00	30,320.00
2/12/2026, 9:00:00 PM	30,180.00	30,580.00	30,120.00	30,480.00
2/15/2026, 9:00:00 PM	30,640.00	30,960.00	30,420.00	30,780.00
2/16/2026, 9:00:00 PM	30,620.00	31,080.00	30,620.00	30,940.00
2/17/2026, 9:00:00 PM	30,860.00	30,980.00	30,720.00	30,860.00
2/18/2026, 9:00:00 PM	30,840.00	30,980.00	30,220.00	30,440.00
2/19/2026, 9:00:00 PM	30,520.00	30,760.00	30,400.00	30,720.00
2/20/2026, 9:00:00 PM	30,660.00	30,720.00	30,580.00	30,720.00
2/21/2026, 9:00:00 PM	30,660.00	31,000.00	30,580.00	30,940.00
2/22/2026, 9:00:00 PM	30,920.00	30,920.00	30,600.00	30,760.00
2/23/2026, 9:00:00 PM	30,780.00	31,280.00	30,780.00	30,860.00
2/24/2026, 9:00:00 PM	30,880.00	31,700.00	30,880.00	31,320.00
2/25/2026, 9:00:00 PM	31,320.00	31,440.00	31,120.00	31,240.00
2/26/2026, 9:00:00 PM	31,220.00	31,380.00	30,820.00	30,880.00
2/27/2026, 9:00:00 PM	31,240.00	31,240.00	30,640.00	30,780.00
2/28/2026, 9:00:00 PM	30,840.00	31,040.00	30,720.00	30,920.00
3/1/2026, 9:00:00 PM	30,960.00	31,020.00	30,080.00	30,240.00
3/2/2026, 9:00:00 PM	30,200.00	30,380.00	29,860.00	29,960.00
3/3/2026, 9:00:00 PM	30,100.00	30,340.00	29,700.00	29,820.00
3/4/2026, 9:00:00 PM	29,920.00	30,280.00	29,740.00	30,000.00
3/5/2026, 9:00:00 PM	29,920.00	30,080.00	29,500.00	29,800.00
3/8/2026, 9:00:00 PM	29,800.00	29,980.00	29,520.00	29,940.00
3/9/2026, 9:00:00 PM	29,840.00	30,240.00	29,820.00	29,840.00
3/10/2026, 9:00:00 PM	29,860.00	30,300.00	29,860.00	30,200.00
3/11/2026, 9:00:00 PM	30,000.00	30,220.00	29,840.00	29,920.00
3/12/2026, 9:00:00 PM	29,920.00	30,160.00	29,920.00	30,020.00
3/13/2026, 9:00:00 PM	30,080.00	30,160.00	30,040.00	30,140.00
3/14/2026, 9:00:00 PM	30,060.00	30,120.00	30,000.00	30,100.00
3/15/2026, 9:00:00 PM	30,120.00	30,360.00	29,880.00	30,340.00
3/16/2026, 9:00:00 PM	30,340.00	30,340.00	30,080.00	30,200.00
3/17/2026, 9:00:00 PM	30,060.00	30,260.00	29,740.00	29,920.00
3/18/2026, 9:00:00 PM	29,880.00	30,060.00	29,740.00	29,860.00
3/19/2026, 9:00:00 PM	29,820.00	30,080.00	29,580.00	29,660.00
3/22/2026, 9:00:00 PM	29,700.00	29,700.00	28,780.00	29,020.00
3/23/2026, 9:00:00 PM	29,060.00	29,260.00	28,500.00	28,700.00
3/24/2026, 9:00:00 PM	28,700.00	28,820.00	28,380.00	28,500.00
3/25/2026, 9:00:00 PM	28,460.00	28,640.00	28,040.00	28,220.00
3/26/2026, 9:00:00 PM	28,280.00	28,320.00	27,900.00	27,960.00
3/27/2026, 9:00:00 PM	28,120.00	28,140.00	28,020.00	28,060.00
3/28/2026, 9:00:00 PM	28,060.00	28,320.00	28,020.00	28,300.00
3/29/2026, 9:00:00 PM	28,320.00	28,840.00	28,260.00	28,660.00
3/30/2026, 9:00:00 PM	28,580.00	29,000.00	28,580.00	28,760.00
3/31/2026, 9:00:00 PM	28,640.00	29,080.00	28,400.00	28,980.00
4/1/2026, 9:00:00 PM	28,720.00	29,020.00	28,440.00	28,660.00
4/2/2026, 9:00:00 PM	28,580.00	28,720.00	27,880.00	28,100.00
4/3/2026, 9:00:00 PM	28,160.00	28,220.00	27,940.00	28,060.00
4/4/2026, 9:00:00 PM	28,080.00	28,100.00	27,900.00	28,060.00
4/5/2026, 9:00:00 PM	28,100.00	28,100.00	27,580.00	27,720.00
4/6/2026, 9:00:00 PM	27,800.00	27,880.00	27,620.00	27,740.00
4/7/2026, 9:00:00 PM	27,700.00	28,260.00	27,680.00	27,820.00
4/8/2026, 9:00:00 PM	27,680.00	27,940.00	27,680.00	27,820.00
4/9/2026, 9:00:00 PM	27,940.00	27,940.00	27,680.00	27,780.00
4/10/2026, 9:00:00 PM	27,880.00	27,880.00	27,680.00	27,760.00
4/11/2026, 9:00:00 PM	27,760.00	27,760.00	27,500.00	27,620.00
4/12/2026, 9:00:00 PM	27,600.00	27,720.00	26,140.00	26,400.00
4/13/2026, 9:00:00 PM	26,500.00	27,160.00	26,440.00	26,640.00
4/14/2026, 9:00:00 PM	26,760.00	27,080.00	26,620.00	27,000.00
4/15/2026, 9:00:00 PM	26,900.00	27,300.00	26,880.00	26,980.00
4/16/2026, 9:00:00 PM	26,860.00	27,240.00	26,560.00	26,720.00
4/17/2026, 9:00:00 PM	26,800.00	26,820.00	26,640.00	26,660.00
4/18/2026, 9:00:00 PM	26,660.00	27,080.00	26,660.00	26,820.00
4/19/2026, 9:00:00 PM	27,040.00	27,040.00	26,320.00	26,540.00
4/20/2026, 9:00:00 PM	26,560.00	26,880.00	26,360.00	26,440.00
4/21/2026, 9:00:00 PM	26,240.00	26,560.00	25,540.00	26,180.00
4/22/2026, 9:00:00 PM	26,260.00	26,340.00	25,900.00	26,100.00
4/23/2026, 9:00:00 PM	26,100.00	26,180.00	25,800.00	25,960.00
4/24/2026, 9:00:00 PM	26,000.00	26,120.00	25,940.00	26,020.00
4/25/2026, 9:00:00 PM	26,000.00	26,120.00	25,940.00	25,940.00
4/26/2026, 9:00:00 PM	25,920.00	26,000.00	25,700.00	25,740.00
4/27/2026, 9:00:00 PM	25,700.00	25,800.00	25,080.00	25,280.00
4/28/2026, 9:00:00 PM	25,280.00	25,680.00	24,380.00	24,640.00
4/29/2026, 9:00:00 PM	24,660.00	24,900.00	24,480.00	24,900.00
4/30/2026, 9:00:00 PM	24,800.00	25,140.00	24,800.00	24,920.00
5/1/2026, 9:00:00 PM	24,920.00	25,080.00	24,920.00	24,940.00
5/2/2026, 9:00:00 PM	25,000.00	25,060.00	24,880.00	24,880.00
5/3/2026, 9:00:00 PM	25,060.00	25,060.00	24,340.00	24,500.00
5/4/2026, 9:00:00 PM	24,360.00	24,500.00	23,900.00	24,400.00
5/5/2026, 9:00:00 PM	24,420.00	24,420.00	24,200.00	24,260.00
5/6/2026, 9:00:00 PM	24,160.00	24,360.00	24,160.00	24,180.00
5/7/2026, 9:00:00 PM	24,140.00	24,400.00	24,020.00	24,360.00
5/10/2026, 9:00:00 PM	24,040.00	24,860.00	24,020.00	24,820.00
5/11/2026, 9:00:00 PM	24,960.00	26,640.00	24,780.00	26,200.00
5/12/2026, 9:00:00 PM	26,400.00	27,120.00	26,040.00	26,440.00
5/13/2026, 9:00:00 PM	26,440.00	26,500.00	25,920.00	25,980.00
5/14/2026, 9:00:00 PM	25,860.00	26,400.00	25,540.00	25,540.00
5/15/2026, 9:00:00 PM	25,560.00	25,620.00	25,520.00	25,560.00
5/16/2026, 9:00:00 PM	25,620.00	25,640.00	25,520.00	25,600.00
5/17/2026, 9:00:00 PM	25,600.00	26,300.00	25,500.00	26,180.00
5/18/2026, 9:00:00 PM	26,180.00	26,460.00	26,040.00	26,120.00
5/19/2026, 9:00:00 PM	26,020.00	26,140.00	25,580.00	25,640.00
5/20/2026, 9:00:00 PM	25,580.00	25,640.00	24,760.00	25,160.00
5/21/2026, 9:00:00 PM	25,180.00	25,360.00	24,860.00	25,180.00
5/22/2026, 9:00:00 PM	25,240.00	25,280.00	25,100.00	25,160.00
5/23/2026, 9:00:00 PM	25,140.00	25,500.00	25,080.00	25,320.00
5/24/2026, 9:00:00 PM	25,300.00	25,400.00	24,460.00	24,780.00
5/25/2026, 9:00:00 PM	24,780.00	24,860.00	24,440.00	24,520.00
5/26/2026, 9:00:00 PM	24,460.00	24,740.00	24,440.00	24,700.00
5/27/2026, 9:00:00 PM	24,580.00	25,820.00	24,580.00	25,060.00
5/28/2026, 9:00:00 PM	25,220.00	25,400.00	24,560.00	24,880.00
5/29/2026, 9:00:00 PM	24,900.00	24,920.00	24,740.00	24,780.00
5/30/2026, 9:00:00 PM	24,860.00	24,900.00	24,700.00	24,700.00
5/31/2026, 9:00:00 PM	24,820.00	25,080.00	24,080.00	24,320.00
6/1/2026, 9:00:00 PM	24,340.00	24,840.00	24,320.00	24,760.00
6/2/2026, 9:00:00 PM	24,580.00	24,960.00	24,480.00	24,660.00
6/3/2026, 9:00:00 PM	24,560.00	24,900.00	24,560.00	24,720.00
6/4/2026, 9:00:00 PM	24,720.00	24,760.00	24,440.00	24,620.00
6/5/2026, 9:00:00 PM	24,600.00	24,700.00	24,440.00	24,560.00
6/6/2026, 9:00:00 PM	24,480.00	24,660.00	24,480.00	24,480.00
6/7/2026, 9:00:00 PM	24,600.00	24,600.00	23,680.00	23,980.00
6/8/2026, 9:00:00 PM	23,980.00	23,980.00	23,000.00	23,600.00
6/9/2026, 9:00:00 PM	23,520.00	23,660.00	22,800.00	23,040.00
6/10/2026, 9:00:00 PM	23,120.00	23,200.00	22,900.00	23,080.00
6/11/2026, 9:00:00 PM	23,080.00	23,380.00	23,040.00	23,280.00
6/12/2026, 9:00:00 PM	23,360.00	23,360.00	23,020.00	23,300.00
6/13/2026, 9:00:00 PM	23,260.00	23,360.00	23,180.00	23,200.00
6/14/2026, 9:00:00 PM	23,360.00	23,900.00	23,240.00	23,880.00
6/15/2026, 9:00:00 PM	23,840.00	24,060.00	23,060.00	23,300.00
6/16/2026, 9:00:00 PM	23,120.00	23,700.00	23,120.00	23,180.00
6/17/2026, 9:00:00 PM	23,120.00	23,240.00	22,500.00	22,580.00
6/18/2026, 9:00:00 PM	22,600.00	23,100.00	22,040.00	22,080.00
6/21/2026, 9:00:00 PM	22,100.00	22,220.00	20,620.00	21,020.00
6/22/2026, 9:00:00 PM	20,760.00	21,400.00	20,640.00	21,060.00
6/23/2026, 9:00:00 PM	21,060.00	21,480.00	19,640.00	20,180.00
6/24/2026, 9:00:00 PM	20,320.00	21,560.00	19,420.00	21,560.00
6/25/2026, 9:00:00 PM	21,740.00	22,940.00	20,020.00	20,940.00
6/26/2026, 9:00:00 PM	20,520.00	21,300.00	20,520.00	20,940.00
6/27/2026, 9:00:00 PM	21,060.00	21,140.00	20,580.00	21,060.00
6/28/2026, 9:00:00 PM	21,060.00	21,620.00	20,660.00	21,360.00
6/29/2026, 9:00:00 PM	21,400.00	22,000.00	21,160.00	21,820.00
6/30/2026, 9:00:00 PM	21,820.00	21,880.00	21,440.00	21,660.00
7/1/2026, 9:00:00 PM	21,840.00	21,960.00	21,200.00	21,260.00
7/2/2026, 9:00:00 PM	21,220.00	21,360.00	20,820.00	21,120.00
7/3/2026, 9:00:00 PM	21,120.00	21,200.00	21,020.00	21,200.00
7/4/2026, 9:00:00 PM	21,200.00	21,460.00	21,200.00	21,400.00
7/5/2026, 9:00:00 PM	21,500.00	21,580.00	20,080.00	20,300.00
7/6/2026, 9:00:00 PM	20,300.00	20,580.00	19,660.00	20,320.00
7/7/2026, 9:00:00 PM	20,440.00	20,480.00	19,980.00	20,300.00
7/8/2026, 9:00:00 PM	20,300.00	20,340.00	20,060.00	20,140.00
7/9/2026, 9:00:00 PM	20,040.00	20,220.00	20,000.00	20,120.00
7/10/2026, 9:00:00 PM	20,020.00	20,160.00	20,020.00	20,140.00
7/11/2026, 9:00:00 PM	20,140.00	20,180.00	20,140.00	20,160.00
7/12/2026, 9:00:00 PM	20,200.00	20,500.00	20,060.00	20,320.00
7/13/2026, 9:00:00 PM	20,520.00	20,840.00	20,120.00	20,220.00
7/14/2026, 9:00:00 PM	20,300.00	20,300.00	19,800.00	19,900.00
7/15/2026, 9:00:00 PM	19,800.00	19,800.00	18,420.00	18,720.00
7/16/2026, 9:00:00 PM	18,680.00	18,920.00	18,000.00	18,280.00
7/17/2026, 9:00:00 PM	18,280.00	18,580.00	18,140.00	18,560.00
7/18/2026, 9:00:00 PM	18,600.00	18,800.00	18,560.00	18,760.00
7/19/2026, 9:00:00 PM	18,900.00	20,260.00	18,100.00	20,020.00
7/20/2026, 9:00:00 PM	20,040.00	20,840.00	19,300.00	20,200.00
7/21/2026, 9:00:00 PM	20,180.00	20,580.00	19,560.00	20,360.00
7/22/2026, 9:00:00 PM	20,240.00	23,300.00	20,140.00	21,360.00
7/23/2026, 9:00:00 PM	21,700.00	22,060.00	20,900.00	21,780.00
7/24/2026, 9:00:00 PM	21,820.00	21,960.00	21,600.00	21,720.00
7/25/2026, 9:00:00 PM	21,720.00	21,720.00	21,320.00	21,480.00
7/26/2026, 9:00:00 PM	21,480.00	22,380.00	21,340.00	22,220.00
7/27/2026, 9:00:00 PM	22,100.00	22,320.00	21,220.00	21,460.00
7/28/2026, 9:00:00 PM	21,480.00	22,120.00	21,480.00	21,860.00
7/29/2026, 9:00:00 PM	21,840.00	23,280.00	21,840.00	22,380.00
7/30/2026, 9:00:00 PM	22,340.00	23,320.00	22,340.00	22,860.00
8/2/2026, 9:00:00 PM	22,860.00	23,540.00	22,800.00	23,420.00
8/3/2026, 9:00:00 PM	23,520.00	24,400.00	23,460.00	24,140.00
8/4/2026, 9:00:00 PM	24,140.00	26,700.00	24,140.00	26,080.00
8/5/2026, 9:00:00 PM	26,080.00	26,680.00	24,000.00	24,400.00
8/6/2026, 9:00:00 PM	24,400.00	25,160.00	23,600.00	24,260.00
8/7/2026, 9:00:00 PM	24,260.00	24,900.00	24,200.00	24,760.00
8/8/2026, 9:00:00 PM	24,900.00	24,920.00	24,860.00	24,920.00
8/9/2026, 9:00:00 PM	24,960.00	25,640.00	24,960.00	25,320.00
8/10/2026, 9:00:00 PM	25,400.00	25,600.00	24,500.00	25,140.00
8/11/2026, 9:00:00 PM	25,220.00	25,220.00	24,240.00	24,500.00
8/12/2026, 9:00:00 PM	24,480.00	24,520.00	23,340.00	23,400.00
8/13/2026, 9:00:00 PM	23,400.00	24,040.00	22,160.00	22,360.00
8/16/2026, 9:00:00 PM	22,200.00	22,240.00	21,700.00	21,960.00
8/17/2026, 9:00:00 PM	21,960.00	23,320.00	21,960.00	23,000.00
8/18/2026, 9:00:00 PM	22,920.00	23,300.00	22,400.00	22,960.00
8/19/2026, 9:00:00 PM	22,880.00	23,240.00	22,500.00	22,820.00
8/20/2026, 9:00:00 PM	22,960.00	23,100.00	22,620.00	23,080.00
8/21/2026, 9:00:00 PM	22,940.00	22,940.00	22,700.00	22,720.00
8/22/2026, 9:00:00 PM	22,740.00	22,800.00	22,380.00	22,580.00
8/23/2026, 9:00:00 PM	22,420.00	22,620.00	21,520.00	21,920.00
8/24/2026, 9:00:00 PM	22,200.00	22,800.00	22,100.00	22,460.00
8/25/2026, 9:00:00 PM	22,340.00	22,400.00	21,720.00	21,900.00
8/26/2026, 9:00:00 PM	21,900.00	22,880.00	21,840.00	22,800.00
8/27/2026, 9:00:00 PM	22,700.00	23,000.00	22,460.00	22,620.00
8/28/2026, 9:00:00 PM	22,880.00	22,880.00	22,540.00	22,660.00
8/29/2026, 9:00:00 PM	22,660.00	22,940.00	22,660.00	22,940.00
8/30/2026, 9:00:00 PM	22,960.00	24,300.00	22,760.00	23,940.00
8/31/2026, 9:00:00 PM	23,960.00	24,180.00	23,400.00	23,580.00
9/1/2026, 9:00:00 PM	23,620.00	23,980.00	23,620.00	23,700.00
9/2/2026, 9:00:00 PM	23,860.00	24,500.00	23,420.00	24,500.00
9/3/2026, 9:00:00 PM	24,480.00	24,520.00	23,900.00	24,180.00
9/4/2026, 9:00:00 PM	24,200.00	24,440.00	24,200.00	24,320.00
9/5/2026, 9:00:00 PM	24,380.00	24,460.00	23,840.00	24,120.00
9/6/2026, 9:00:00 PM	24,120.00	24,120.00	23,560.00	23,940.00
9/7/2026, 9:00:00 PM	23,900.00	24,100.00	23,600.00	23,680.00
9/8/2026, 9:00:00 PM	23,660.00	23,840.00	23,360.00	23,640.00
9/9/2026, 9:00:00 PM	23,620.00	23,900.00	23,600.00	23,740.00
9/10/2026, 9:00:00 PM	23,760.00	23,900.00	23,260.00	23,620.00
9/13/2026, 9:00:00 PM	23,680.00	23,880.00	23,620.00	23,800.00
9/14/2026, 9:00:00 PM	23,700.00	23,880.00	23,500.00	23,600.00
9/15/2026, 9:00:00 PM	23,620.00	23,680.00	22,400.00	22,720.00
9/16/2026, 9:00:00 PM	22,820.00	22,840.00	22,300.00	22,620.00
9/17/2026, 9:00:00 PM	22,700.00	23,760.00	22,700.00	23,020.00
9/18/2026, 9:00:00 PM	23,020.00	23,140.00	22,420.00	22,800.00
9/19/2026, 9:00:00 PM	22,740.00	22,880.00	22,700.00	22,760.00
9/20/2026, 9:00:00 PM	22,680.00	22,920.00	22,520.00	22,840.00
9/21/2026, 9:00:00 PM	22,760.00	23,320.00	22,760.00	23,140.00
9/22/2026, 9:00:00 PM	23,200.00	23,480.00	22,660.00	23,160.00
9/23/2026, 9:00:00 PM	23,160.00	23,540.00	22,880.00	23,000.00
9/24/2026, 9:00:00 PM	22,960.00	23,040.00	22,840.00	22,840.00
9/25/2026, 9:00:00 PM	23,000.00	23,000.00	22,700.00	22,900.00
9/26/2026, 9:00:00 PM	22,700.00	22,960.00	22,700.00	22,940.00
9/27/2026, 9:00:00 PM	22,940.00	22,940.00	22,520.00	22,660.00
9/28/2026, 9:00:00 PM	22,720.00	23,020.00	22,520.00	22,860.00
9/29/2026, 9:00:00 PM	22,740.00	22,900.00	22,560.00	22,640.00
9/30/2026, 9:00:00 PM	22,560.00	22,800.00	22,440.00	22,700.00
10/1/2026, 9:00:00 PM	22,640.00	22,700.00	22,480.00	22,560.00
10/2/2026, 9:00:00 PM	22,560.00	22,600.00	22,520.00	22,600.00
10/3/2026, 9:00:00 PM	22,520.00	22,620.00	22,520.00	22,560.00
10/4/2026, 9:00:00 PM	22,640.00	22,820.00	22,540.00	22,800.00
10/5/2026, 9:00:00 PM	22,740.00	22,860.00	22,600.00	22,620.00
10/6/2026, 9:00:00 PM	22,640.00	23,020.00	22,640.00	22,800.00
10/7/2026, 9:00:00 PM	22,700.00	22,780.00	22,600.00	22,780.00
10/8/2026, 9:00:00 PM	22,840.00	23,480.00	22,560.00	23,220.00
10/9/2026, 9:00:00 PM	23,340.00	23,940.00	23,240.00	23,460.00
10/10/2026, 9:00:00 PM	23,380.00	23,800.00	23,160.00	23,640.00
10/11/2026, 9:00:00 PM	23,520.00	23,520.00	23,140.00	23,360.00
10/12/2026, 9:00:00 PM	23,360.00	23,900.00	23,340.00	23,800.00
10/13/2026, 9:00:00 PM	23,860.00	23,980.00	23,340.00	23,440.00
10/14/2026, 9:00:00 PM	23,580.00	23,580.00	22,840.00	23,020.00
10/15/2026, 9:00:00 PM	23,180.00	23,560.00	22,900.00	23,360.00

Show data

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

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

23,180.00

High

23,560.00

Low

22,900.00

Volume (₽)

14.37M

EBITDA margin

31.22%

Lot

ISIN

RU0009100291

Prev. close

23,020.00

Volume (shares)

619

Market microstructure

Loading data…

About the company

Корп. ВСМПО-АВИСМА (ПАО) ао (VSMO) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0009100291.

Корп. ВСМПО-АВИСМА (ПАО) ао

Key stats

Market microstructure

About the company

News on this security