VZRZ.ME - Public joint-stock company Vozrozhdenie Bank

MCX - MCX Real Time Price. Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017580.00590.00570.00586.00586.00598
Dec 12, 2017590.00590.00590.00590.00590.00-
Dec 11, 2017582.00590.00581.00590.00590.00199
Dec 08, 2017581.00591.00570.50590.00590.00443
Dec 07, 2017586.00591.00567.00588.00588.00239
Dec 06, 2017585.50590.00577.00590.00590.00342
Dec 05, 2017591.00591.00590.00590.00590.0014
Dec 04, 2017589.50591.00571.00591.00591.00362
Dec 01, 2017589.00590.50580.00590.50590.5046
Nov 30, 2017560.00591.00560.00590.00590.001,038
Nov 29, 2017585.50598.00527.50538.00538.003,027
Nov 28, 2017580.50596.00579.50580.50580.50342
Nov 27, 2017584.00599.00580.00580.00580.00312
Nov 24, 2017584.00586.50579.00586.50586.5094
Nov 23, 2017583.00598.50583.00588.00588.0017
Nov 22, 2017595.00599.00583.50585.50585.5038
Nov 21, 2017594.00596.00594.00594.00594.00115
Nov 20, 2017598.00600.00592.50594.50594.5081
Nov 17, 2017594.00600.00594.00598.00598.0022
Nov 16, 2017599.50600.00597.00599.50599.5032
Nov 15, 2017595.00600.00593.50599.50599.5061
Nov 14, 2017585.50609.50585.50600.00600.00607
Nov 13, 2017593.00600.00586.00591.50591.5043
Nov 10, 2017605.00608.50598.50598.50598.5097
Nov 09, 2017610.00611.00591.50596.50596.50110
Nov 08, 2017609.00610.00600.00605.50605.5071
Nov 07, 2017609.50613.00599.50605.00605.0087
Nov 03, 2017609.50612.00589.50609.50609.50593
Nov 02, 2017614.00614.00579.00590.00590.001,156
Nov 01, 2017588.00588.00573.00575.00575.00205
Oct 31, 2017588.50591.50580.00589.50589.50102
Oct 30, 2017583.00597.00578.50588.00588.00374
Oct 27, 2017611.00611.50574.00589.00589.001,623
Oct 26, 2017612.00615.50609.00611.50611.50413
Oct 25, 2017609.50612.00605.00611.50611.50128
Oct 24, 2017612.00614.50609.50612.00612.00468
Oct 23, 2017614.00614.50603.50614.00614.00295
Oct 20, 2017615.00616.00605.00615.50615.501,176
Oct 19, 2017602.00611.00599.50610.00610.00731
Oct 18, 2017598.00605.00580.50604.50604.50783
Oct 17, 2017587.00597.50587.00596.50596.501,335
Oct 16, 2017585.00589.00582.00587.00587.00799
Oct 13, 2017573.50585.00573.00583.50583.50825
Oct 12, 2017571.00577.00571.00576.50576.50544
Oct 11, 2017566.00571.50565.00571.50571.50296
Oct 10, 2017566.00570.00563.50564.00564.0039
Oct 09, 2017570.00570.00564.00570.00570.00487
Oct 06, 2017557.00564.50557.00563.50563.50925
Oct 05, 2017558.50563.50555.50557.00557.0072
Oct 04, 2017555.50558.50553.50558.50558.5017
Oct 03, 2017562.00562.00555.00559.50559.50251
Oct 02, 2017559.00563.00559.00562.50562.50906
Sep 29, 2017559.00560.00559.00560.00560.0084
Sep 28, 2017561.50564.00559.00559.50559.50457
Sep 27, 2017566.50568.00559.00562.50562.50624
Sep 26, 2017566.00569.50555.50566.50566.50832
Sep 25, 2017566.50570.00561.00568.00568.00509
Sep 22, 2017584.00584.00570.50570.50570.50679
Sep 21, 2017584.50589.50576.50586.00586.00147
Sep 20, 2017570.00587.00570.00582.00582.00786
Sep 19, 2017583.50589.00572.00573.50573.50354
Sep 18, 2017588.50598.50583.50584.50584.50485
Sep 15, 2017599.00676.00588.00589.00589.005,132
Sep 14, 2017550.00598.00538.50545.00545.00560
Sep 13, 2017540.00550.00539.50550.00550.00136
Sep 12, 2017552.50552.50550.00551.50551.5099
Sep 11, 2017560.00560.00550.50556.00556.0042
Sep 08, 2017564.00567.00562.00565.00565.00110,114
Sep 07, 2017566.00566.00564.50564.50564.50404
Sep 06, 2017571.00571.00566.00566.50566.5091
Sep 05, 2017567.00567.00567.00567.00567.004
Sep 04, 2017569.00570.00569.00570.00570.00507
Sep 01, 2017575.50575.50570.00571.50571.50575
Aug 31, 2017571.00575.50571.00575.50575.5027
Aug 30, 2017574.00574.00573.00573.00573.0020
Aug 29, 2017575.00575.00563.00569.00569.00916
Aug 28, 2017576.50577.50575.00575.50575.501,021
Aug 25, 2017578.50581.00577.00577.00577.00103
Aug 24, 2017581.00584.50580.50581.50581.50189
Aug 23, 2017575.00581.00575.00578.00578.0056
Aug 22, 2017578.50581.50578.00581.00581.00287
Aug 21, 2017580.50584.00578.00578.00578.00598
Aug 18, 2017583.00584.00580.00582.50582.5091
Aug 17, 2017586.00586.00579.50582.50582.5025
Aug 16, 2017582.50587.00582.00586.00586.0027
Aug 15, 2017580.00595.00580.00582.50582.50344
Aug 14, 2017590.00598.00585.00591.50591.50175
Aug 11, 2017600.00640.00600.00600.00600.004,501
Aug 10, 2017590.00590.00583.50588.00588.0017
Aug 09, 2017607.00610.00600.00610.00610.0019
Aug 08, 2017610.00610.00610.00610.00610.001
Aug 07, 2017598.50598.50598.50598.50598.50-
Aug 04, 2017585.00604.50585.00598.50598.501,253
Aug 03, 2017625.50640.00571.50606.00606.003,835
Aug 02, 2017615.00624.50615.00623.50623.502,554
Aug 01, 2017618.00619.50615.00618.00618.002,568
Jul 31, 2017637.00637.00623.00624.00624.002,289
Jul 28, 2017660.50676.00642.00642.00642.005,202
Jul 27, 2017680.50680.50662.50668.50668.503,338
Jul 26, 2017717.00718.50686.00686.00686.00342
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...