V.C.P

VLHZ
🏛️ russian-federation →
162.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 233.20 239.00 227.20 233.20 0.0M
2023-12-28 251.20 253.00 232.20 239.20 0.0M
2023-12-27 245.00 250.00 241.60 250.00 0.0M
2023-12-26 249.80 255.00 238.40 242.80 0.0M
2023-12-25 239.80 249.80 236.20 249.40 0.0M
2023-12-22 241.00 247.80 233.00 236.20 0.0M
2023-12-21 242.20 249.40 231.00 238.00 0.0M
2023-12-20 234.00 249.40 227.40 243.80 0.0M
2023-12-19 225.20 235.00 221.40 227.20 0.0M
2023-12-18 220.60 225.20 217.40 223.20 0.0M
2023-12-15 226.80 227.80 211.40 219.80 0.0M
2023-12-14 224.20 235.00 224.20 227.20 0.0M
2023-12-13 228.80 235.00 220.00 224.80 0.0M
2023-12-12 217.00 234.80 207.80 228.80 0.0M
2023-12-11 215.20 235.00 212.20 217.00 0.0M
2023-12-08 208.80 216.80 208.80 213.80 0.0M
2023-12-07 212.20 216.80 201.40 209.40 0.0M
2023-12-06 214.00 233.00 212.80 212.80 0.0M
2023-12-05 223.00 229.00 200.20 214.00 0.0M
2023-12-04 235.00 239.60 222.00 224.40 0.0M
2023-12-01 252.20 255.80 233.40 241.00 0.0M
2023-11-30 258.60 258.80 253.20 255.00 0.0M
2023-11-29 261.80 265.60 259.00 260.00 0.0M
2023-11-28 266.00 266.00 255.00 260.40 0.0M
2023-11-27 269.20 273.40 259.20 266.00 0.0M
2023-11-24 263.60 278.00 258.40 267.40 0.1M
2023-11-23 266.60 266.60 250.20 259.40 0.0M
2023-11-22 258.80 269.00 257.60 266.60 0.0M
2023-11-21 260.00 269.20 247.00 258.20 0.0M
2023-11-20 250.00 283.00 250.00 265.40 0.0M
2023-11-17 264.80 265.20 242.00 252.20 0.0M
2023-11-16 254.00 268.20 251.00 261.00 0.0M
2023-11-15 232.40 254.80 221.40 248.80 0.0M
2023-11-14 244.60 246.60 221.40 232.20 0.0M
2023-11-13 278.00 278.00 238.20 247.00 0.0M
2023-11-10 296.40 296.40 266.60 270.00 0.1M
2023-11-09 309.00 314.40 290.60 296.20 0.1M
2023-11-08 324.60 324.60 304.00 309.00 0.1M
2023-11-07 341.00 345.80 316.00 321.20 0.1M
2023-11-06 329.40 349.00 329.40 341.20 0.0M
2023-11-03 317.20 348.00 312.60 326.00 0.1M
2023-11-02 314.80 317.80 308.60 314.20 0.0M
2023-11-01 305.20 315.00 304.00 314.60 0.0M
2023-10-31 311.40 321.00 307.10 308.00 0.0M
2023-10-30 310.00 326.00 304.60 312.15 0.0M
2023-10-27 305.00 329.85 304.55 312.35 0.0M
2023-10-26 314.05 319.15 302.90 305.00 0.0M
2023-10-25 309.15 320.00 309.15 313.05 0.0M
2023-10-24 302.50 313.20 300.40 311.00 0.0M
2023-10-23 304.60 304.95 295.00 300.75 0.0M
2023-10-20 312.95 316.00 298.00 303.90 0.0M
2023-10-19 307.55 312.70 307.05 307.55 0.0M
2023-10-18 314.20 318.95 307.00 307.20 0.0M
2023-10-17 309.00 325.00 305.05 314.20 0.0M
2023-10-16 299.95 309.00 299.20 307.70 0.0M
2023-10-13 291.65 310.80 288.60 299.95 0.0M
2023-10-12 297.00 312.70 284.20 290.00 0.0M
2023-10-11 307.95 307.95 292.00 301.25 0.0M
2023-10-10 306.00 324.60 306.00 306.00 0.0M
2023-10-09 308.50 313.00 302.00 303.55 0.0M
2023-10-06 317.35 317.35 300.00 308.40 0.0M
2023-10-05 325.70 325.70 312.00 312.10 0.0M
2023-10-04 305.20 324.45 305.20 317.25 0.0M
2023-10-03 318.00 323.00 303.05 305.20 0.0M
2023-10-02 320.80 325.00 317.30 318.05 0.0M
2023-09-29 321.20 359.90 318.00 320.75 0.1M
2023-09-28 322.55 322.55 308.00 316.65 0.0M
2023-09-27 323.00 327.00 315.00 317.15 0.0M
2023-09-26 319.80 322.15 312.30 319.30 0.0M
2023-09-25 305.25 330.00 300.65 319.80 0.0M
2023-09-22 290.50 305.85 275.00 302.95 0.0M
2023-09-21 317.80 322.80 287.00 290.50 0.0M
2023-09-20 345.00 345.00 291.20 314.45 0.0M
2023-09-19 349.20 386.75 332.90 342.00 0.1M
2023-09-18 353.00 362.00 328.25 349.15 0.0M
2023-09-15 323.65 359.00 310.25 338.20 0.0M
2023-09-14 379.00 379.15 282.00 323.65 0.1M
2023-09-13 391.25 393.00 361.25 378.00 0.0M
2023-09-12 383.75 400.15 375.00 385.30 0.0M
2023-09-11 378.05 387.10 373.90 380.20 0.0M
2023-09-08 380.00 403.00 352.55 377.90 0.0M
2023-09-07 410.00 419.00 340.10 371.30 0.1M
2023-09-06 389.95 451.80 371.10 409.00 0.2M
2023-09-05 374.40 390.00 370.00 380.65 0.0M
2023-09-04 366.05 376.65 366.00 374.40 0.0M
2023-09-01 370.45 375.95 367.35 370.15 0.0M
2023-08-31 373.00 401.00 361.75 368.40 0.1M
2023-08-30 364.80 372.00 364.75 369.00 0.0M
2023-08-29 373.60 373.60 361.35 364.70 0.0M
2023-08-28 375.10 377.95 360.00 368.65 0.0M
2023-08-25 366.20 375.00 361.00 370.00 0.0M
2023-08-24 365.65 385.00 362.05 366.20 0.0M
2023-08-23 372.35 378.60 355.80 365.00 0.0M
2023-08-22 356.30 385.00 354.60 372.35 0.1M
2023-08-21 375.85 375.85 348.00 356.30 0.1M
2023-08-18 376.50 392.65 350.00 366.90 0.0M
2023-08-17 360.00 420.00 345.00 373.30 0.1M
2023-08-16 375.80 386.95 334.25 352.40 0.0M
2023-08-15 384.00 393.15 300.00 375.80 0.0M
2023-08-14 389.90 396.00 378.00 384.00 0.0M
2023-08-11 351.95 409.80 322.20 372.20 0.1M
2023-08-10 328.85 355.00 321.15 351.95 0.0M
2023-08-09 311.30 343.00 311.00 327.35 0.0M
2023-08-08 323.95 323.95 285.25 311.00 0.0M
2023-08-07 315.00 332.00 290.10 317.20 0.0M
2023-08-04 312.00 329.70 240.05 315.00 0.1M
2023-08-03 305.50 320.00 302.05 312.00 0.0M
2023-08-02 299.00 323.00 285.00 305.50 0.1M
2023-08-01 282.80 298.75 276.00 290.00 0.1M
2023-07-31 275.60 278.15 272.40 276.65 0.0M
2023-07-28 274.00 279.90 271.70 275.55 0.0M
2023-07-27 278.60 279.90 268.50 274.70 0.0M
2023-07-26 284.70 297.20 265.25 278.60 0.0M
2023-07-25 264.55 288.00 263.00 283.00 0.1M
2023-07-24 264.00 265.75 259.00 260.85 0.0M
2023-07-21 257.90 275.00 257.90 264.95 0.0M
2023-07-20 263.40 264.00 255.10 258.00 0.0M
2023-07-19 264.90 268.50 255.10 263.40 0.0M
2023-07-18 276.00 286.95 252.00 260.50 0.3M
2023-07-17 220.00 286.25 215.00 277.80 0.6M
2023-07-14 204.95 209.50 201.40 205.00 0.0M
2023-07-13 200.70 207.00 197.45 203.50 0.0M
2023-07-12 203.65 203.65 196.00 200.00 0.0M
2023-07-11 199.50 204.85 195.00 198.85 0.0M
2023-07-10 199.35 201.75 196.05 199.30 0.0M
2023-07-07 198.35 200.20 196.15 199.50 0.0M
2023-07-06 202.95 202.95 194.80 198.00 0.0M
2023-07-05 203.80 206.25 196.00 201.55 0.0M
2023-07-04 201.35 212.00 200.10 202.30 0.0M
2023-07-03 204.95 211.00 198.15 203.60 0.0M
2023-06-30 215.80 220.65 173.00 203.60 0.2M
2023-06-29 196.30 238.00 192.20 207.00 0.3M
2023-06-28 198.95 202.00 194.70 196.20 0.0M
2023-06-27 206.85 206.85 192.45 197.90 0.1M
2023-06-26 194.40 236.85 191.95 204.75 0.3M
2023-06-23 200.95 213.00 186.00 194.75 0.1M
2023-06-22 174.90 214.95 174.70 201.40 0.4M
2023-06-21 174.75 179.95 173.55 174.25 0.0M
2023-06-20 173.90 175.00 168.30 173.55 0.0M
2023-06-19 171.55 173.95 170.15 173.95 0.0M
2023-06-16 171.40 178.40 169.35 171.80 0.0M
2023-06-15 172.80 181.95 169.00 171.50 0.1M
2023-06-14 163.30 173.00 159.15 172.80 0.0M
2023-06-13 163.70 163.70 157.10 162.55 0.0M
2023-06-09 161.45 169.65 161.45 163.75 0.0M
2023-06-08 149.40 174.80 147.55 161.20 0.3M
2023-06-07 148.60 150.45 147.05 148.50 0.0M
2023-06-06 150.35 150.35 145.65 148.60 0.0M
2023-06-05 152.10 159.00 149.50 150.00 0.0M
2023-06-02 150.20 167.00 150.10 152.70 0.1M
2023-06-01 146.95 150.50 146.85 149.55 0.0M
2023-05-31 144.25 148.55 144.25 146.90 0.0M
2023-05-30 146.50 149.00 145.10 146.25 0.0M
2023-05-29 145.00 146.25 140.50 146.00 0.0M
2023-05-26 146.45 149.90 144.35 145.75 0.0M
2023-05-25 144.80 151.65 141.70 146.15 0.0M
2023-05-24 143.15 148.50 141.35 144.00 0.0M
2023-05-23 144.10 144.25 142.85 143.95 0.0M
2023-05-22 146.60 146.85 144.00 145.00 0.0M
2023-05-19 148.10 149.80 144.00 145.85 0.0M
2023-05-18 154.90 156.55 148.65 150.75 0.0M
2023-05-17 151.90 167.00 148.50 154.95 0.1M
2023-05-16 148.45 160.00 148.45 150.40 0.1M
2023-05-15 149.15 153.00 140.05 148.40 0.0M
2023-05-12 143.00 152.20 139.30 148.70 0.0M
2023-05-11 137.85 149.50 137.65 142.30 0.0M
2023-05-10 136.00 140.95 134.20 137.65 0.0M
2023-05-08 135.20 136.95 132.15 136.25 0.0M
2023-05-05 137.70 140.70 134.05 135.85 0.0M
2023-05-04 134.75 148.90 134.00 137.50 0.0M
2023-05-03 137.65 141.75 130.65 134.15 0.0M
2023-05-02 147.00 150.60 130.95 134.10 0.1M
2023-04-28 146.70 147.65 142.40 147.65 0.0M
2023-04-27 149.00 149.10 144.30 145.05 0.0M
2023-04-26 152.25 154.90 148.00 149.55 0.0M
2023-04-25 150.05 157.50 150.05 152.25 0.1M
2023-04-24 148.00 153.00 148.00 150.70 0.0M
2023-04-21 152.35 153.25 145.15 150.45 0.0M
2023-04-20 156.25 156.25 146.90 152.25 0.0M
2023-04-19 165.05 165.85 144.70 155.20 0.3M
2023-04-18 145.95 184.40 144.05 165.05 1.0M
2023-04-17 145.00 146.50 141.90 143.65 0.0M
2023-04-14 140.45 145.60 140.00 144.00 0.0M
2023-04-13 143.90 148.00 138.00 140.40 0.0M
2023-04-12 140.50 147.80 137.85 143.90 0.0M
2023-04-11 146.10 146.40 132.50 140.95 0.0M
2023-04-10 140.85 146.50 140.30 143.90 0.0M
2023-04-07 132.00 149.75 132.00 138.10 0.2M
2023-04-06 127.95 132.95 123.15 131.15 0.0M
2023-04-05 124.90 128.95 123.05 127.15 0.0M
2023-04-04 124.45 127.30 123.00 124.20 0.0M
2023-04-03 120.65 125.45 120.60 124.05 0.0M
2023-03-31 124.65 125.90 121.00 122.20 0.0M
2023-03-30 124.00 124.85 119.60 122.95 0.0M
2023-03-29 121.50 126.95 121.50 124.05 0.0M
2023-03-28 127.50 128.50 120.10 123.60 0.1M
2023-03-27 121.95 139.00 121.50 127.05 0.3M
2023-03-24 109.10 139.90 107.25 119.60 0.7M
2023-03-23 105.85 109.90 105.85 108.65 0.0M
2023-03-22 105.60 108.95 105.10 106.00 0.0M
2023-03-21 106.30 107.90 105.25 106.00 0.0M
2023-03-20 106.25 106.25 104.00 105.90 0.0M
2023-03-17 106.85 106.85 105.00 106.25 0.0M
2023-03-16 105.65 106.55 105.20 106.00 0.0M
2023-03-15 107.80 108.85 105.10 105.95 0.0M
2023-03-14 108.30 108.40 106.05 107.05 0.0M
2023-03-13 108.95 111.00 108.05 108.90 0.0M
2023-03-10 108.60 119.40 106.05 109.00 0.1M
2023-03-09 108.60 109.95 107.00 108.80 0.0M
2023-03-07 106.95 113.95 106.00 107.50 0.1M
2023-03-06 105.90 106.70 103.85 106.30 0.0M
2023-03-03 104.40 106.60 103.25 105.00 0.0M
2023-03-02 104.75 108.70 102.60 103.70 0.0M
2023-03-01 103.00 104.75 102.05 103.80 0.0M
2023-02-28 104.65 106.85 102.00 103.00 0.0M
2023-02-27 100.90 111.45 99.70 104.20 0.1M
2023-02-24 102.65 103.00 99.00 100.70 0.0M
2023-02-22 104.50 105.85 102.05 103.10 0.0M
2023-02-21 102.10 104.40 101.45 103.05 0.0M
2023-02-20 107.55 112.00 100.85 102.10 0.0M
2023-02-17 105.10 116.15 105.00 106.35 0.2M
2023-02-16 97.50 129.00 97.25 115.00 0.5M
2023-02-15 100.65 102.05 96.60 97.20 0.0M
2023-02-14 104.95 105.00 100.10 101.10 0.0M
2023-02-13 100.00 105.50 100.00 103.90 0.0M
2023-02-10 107.50 107.50 99.25 104.50 0.0M
2023-02-09 122.65 122.65 105.00 109.60 0.1M
2023-02-08 89.40 124.80 89.35 119.00 0.3M
2023-02-07 90.85 90.85 80.30 89.20 0.0M
2023-02-06 91.50 91.65 89.10 90.85 0.0M
2023-02-03 91.70 92.25 90.55 90.85 0.0M
2023-02-02 91.95 94.80 87.80 92.10 0.0M
2023-02-01 89.30 96.95 88.50 91.40 0.0M
2023-01-31 89.95 92.00 87.40 89.00 0.0M
2023-01-30 86.05 93.95 86.05 88.80 0.0M
2023-01-27 87.00 88.00 86.05 86.90 0.0M
2023-01-26 87.20 87.85 86.00 87.00 0.0M
2023-01-25 86.05 95.50 85.95 87.00 0.2M
2023-01-24 81.70 88.00 80.70 86.05 0.0M
2023-01-23 82.00 82.75 81.25 82.75 0.0M
2023-01-20 82.65 83.85 80.00 82.00 0.0M
2023-01-19 84.75 85.50 82.00 82.70 0.0M
2023-01-18 84.90 87.50 84.00 84.60 0.0M
2023-01-17 86.10 87.95 83.95 83.95 0.0M
2023-01-16 83.75 90.00 83.65 87.00 0.0M
2023-01-13 83.45 87.00 83.45 84.90 0.0M
2023-01-12 82.15 86.80 82.15 83.55 0.0M
2023-01-11 83.15 84.45 80.35 83.00 0.0M
2023-01-10 83.95 91.75 80.30 82.60 0.1M
2023-01-09 74.75 95.00 74.25 82.90 0.3M
2023-01-06 76.75 78.00 74.00 74.00 0.0M
2023-01-05 73.25 80.00 72.60 75.30 0.1M
2023-01-04 71.85 74.00 71.85 73.15 0.0M
2023-01-03 71.70 72.80 70.45 72.25 0.0M