ПАЗ (Павловский автобусный завод)
PAZA
8520 ₽ -0.23% ↓История котировок PAZA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 117 | 117 | 117 | 117 | -24.52% | 1 | 10 | 1,170 |
| 2014-12-29 | 155 | 155 | 155 | 155 | -1.59% | 1 | 10 | 1,550 |
| 2014-12-23 | 157.5 | 157.5 | 157.5 | 157.5 | +13.31% | 1 | 10 | 1,575 |
| 2014-12-18 | 136 | 139 | 139 | 136 | +32.38% | 3 | 40 | 5,500 |
| 2014-12-16 | 104.5 | 105 | 105 | 104.5 | -16.33% | 2 | 40 | 4,195 |
| 2014-12-12 | 125.5 | 125.5 | 125.5 | 123.5 | -3.46% | 3 | 60 | 7,490 |
| 2014-12-11 | 133 | 130 | 133 | 130 | -3.70% | 4 | 40 | 5,235 |
| 2014-12-09 | 137.5 | 135 | 137.5 | 135 | -2.17% | 2 | 20 | 2,725 |
| 2014-12-01 | 157 | 138 | 157 | 138 | -12.66% | 3 | 60 | 8,660 |
| 2014-11-27 | 158 | 158 | 158 | 158 | +21.54% | 1 | 10 | 1,580 |
| 2014-11-25 | 130 | 130 | 130 | 130 | -2.99% | 1 | 10 | 1,300 |
| 2014-11-17 | 137.5 | 134 | 137.5 | 134 | -4.29% | 9 | 480 | 64,460 |
| 2014-11-13 | 140 | 140 | 140 | 139.5 | -1.75% | 6 | 80 | 11,195 |
| 2014-10-31 | 142.5 | 142.5 | 142.5 | 142.5 | -12.04% | 1 | 10 | 1,425 |
| 2014-10-30 | 134 | 162 | 162 | 134 | -7.43% | 2 | 20 | 2,960 |
| 2014-10-22 | 175 | 175 | 175 | 175 | +20.69% | 1 | 10 | 1,750 |
| 2014-10-02 | 144.5 | 145 | 145 | 144.5 | 0.00% | 4 | 40 | 5,795 |
| 2014-10-01 | 151.5 | 145 | 151.5 | 145 | -10.11% | 3 | 30 | 4,480 |
| 2014-09-29 | 161.4 | 161.3 | 161.4 | 161.3 | +0.69% | 2 | 20 | 3,227 |
| 2014-09-26 | 160.2 | 160.2 | 160.2 | 160.2 | -5.88% | 1 | 10 | 1,602 |
| 2014-09-25 | 158 | 170.2 | 175 | 148 | -2.74% | 9 | 90 | 14,910 |
| 2014-09-24 | 154.8 | 175 | 175 | 154.8 | +10.76% | 14 | 980 | 170,283 |
| 2014-09-19 | 158 | 158 | 158 | 158 | +17.73% | 1 | 10 | 1,580 |
| 2014-09-18 | 153 | 134.2 | 153.1 | 134.2 | -0.07% | 3 | 30 | 4,403 |
| 2014-09-17 | 137.3 | 134.3 | 137.3 | 130.3 | +0.83% | 6 | 60 | 8,107 |
| 2014-09-16 | 140 | 133.2 | 144.9 | 133.2 | -6.85% | 4 | 60 | 8,430 |
| 2014-09-15 | 138.8 | 143 | 143 | 138.8 | +3.62% | 2 | 20 | 2,818 |
| 2014-09-12 | 140 | 138 | 140 | 138 | -17.56% | 2 | 30 | 4,160 |
| 2014-09-10 | 145 | 167.4 | 167.4 | 145 | +16.82% | 2 | 180 | 29,908 |
| 2014-09-03 | 137 | 143.3 | 166 | 137 | -15.21% | 4 | 40 | 5,896 |
| 2014-09-01 | 135 | 169 | 174 | 135 | -3.92% | 6 | 60 | 9,362 |
| 2014-08-28 | 175.9 | 175.9 | 175.9 | 175.9 | +9.94% | 1 | 10 | 1,759 |
| 2014-08-22 | 160 | 160 | 160 | 160 | 0.00% | 1 | 50 | 8,000 |
| 2014-08-15 | 159 | 160 | 160 | 158 | +3.29% | 5 | 80 | 12,675 |
| 2014-08-12 | 154.9 | 154.9 | 154.9 | 154.9 | -0.06% | 1 | 10 | 1,549 |
| 2014-07-31 | 155 | 155 | 155 | 155 | +12.40% | 1 | 10 | 1,550 |
| 2014-07-29 | 138.8 | 137.9 | 138.8 | 137.9 | -24.64% | 2 | 30 | 4,146 |
| 2014-07-28 | 131 | 183 | 184 | 131 | +15.09% | 4 | 40 | 6,300 |
| 2014-07-23 | 143 | 159 | 159 | 143 | -1.85% | 2 | 20 | 3,020 |
| 2014-07-22 | 162 | 162 | 162 | 162 | 0.00% | 1 | 10 | 1,620 |
| 2014-07-16 | 162 | 162 | 162 | 162 | -4.31% | 4 | 40 | 6,480 |
| 2014-07-15 | 274.9 | 169.3 | 274.9 | 150.5 | -28.84% | 49 | 1,360 | 220,675 |
| 2014-07-04 | 237.9 | 237.9 | 237.9 | 237.9 | +32.31% | 1 | 10 | 2,379 |
| 2014-07-03 | 150.2 | 179.8 | 199.9 | 150.1 | +40.14% | 8 | 80 | 13,687 |
| 2014-07-01 | 128.3 | 128.3 | 128.3 | 128.3 | +2.23% | 1 | 10 | 1,283 |
| 2014-06-25 | 125.5 | 125.5 | 125.5 | 125.5 | -16.33% | 1 | 10 | 1,255 |
| 2014-06-24 | 150 | 150 | 150 | 150 | 0.00% | 1 | 10 | 1,500 |
| 2014-06-17 | 150.2 | 150 | 150.2 | 150 | 0.00% | 3 | 250 | 37,503 |