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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 1830 | 1600 | 1830 | 1500 | +6.67% | 3 | 30 | 49,300 |
| 2018-12-28 | 1520 | 1500 | 1520 | 1500 | -1.32% | 2 | 20 | 30,200 |
| 2018-12-26 | 1520 | 1520 | 1520 | 1520 | +1.33% | 1 | 10 | 15,200 |
| 2018-12-24 | 1500 | 1500 | 1500 | 1500 | -1.96% | 1 | 10 | 15,000 |
| 2018-12-20 | 1530 | 1530 | 1530 | 1530 | +2.00% | 1 | 10 | 15,300 |
| 2018-12-14 | 1500 | 1500 | 1500 | 1500 | -4.46% | 1 | 10 | 15,000 |
| 2018-12-12 | 1570 | 1570 | 1570 | 1570 | +5.37% | 1 | 10 | 15,700 |
| 2018-12-06 | 1150 | 1490 | 1490 | 1150 | +40.57% | 28 | 280 | 368,500 |
| 2018-12-05 | 1060 | 1060 | 1060 | 1060 | +2.91% | 1 | 10 | 10,600 |
| 2018-11-23 | 1010 | 1030 | 1030 | 1010 | 0.00% | 2 | 20 | 20,400 |
| 2018-11-01 | 1030 | 1030 | 1030 | 1030 | -1.90% | 1 | 10 | 10,300 |
| 2018-10-31 | 1060 | 1050 | 1060 | 1050 | +5.00% | 2 | 20 | 21,100 |
| 2018-10-26 | 970 | 1000 | 1000 | 970 | -3.85% | 2 | 20 | 19,700 |
| 2018-10-15 | 1040 | 1040 | 1040 | 1040 | -2.80% | 2 | 20 | 20,800 |
| 2018-10-12 | 1070 | 1070 | 1070 | 1070 | +1.90% | 1 | 10 | 10,700 |
| 2018-10-11 | 1050 | 1050 | 1100 | 1050 | -4.55% | 3 | 30 | 32,000 |
| 2018-10-03 | 1150 | 1100 | 1150 | 1100 | -5.17% | 7 | 70 | 79,000 |
| 2018-10-02 | 1240 | 1160 | 1240 | 1160 | -6.45% | 3 | 30 | 35,600 |
| 2018-10-01 | 1240 | 1240 | 1240 | 1240 | 0.00% | 1 | 10 | 12,400 |
| 2018-09-28 | 1230 | 1240 | 1250 | 1230 | -0.80% | 4 | 40 | 49,500 |
| 2018-09-19 | 1280 | 1250 | 1280 | 1250 | 0.00% | 3 | 30 | 37,900 |
| 2018-09-18 | 1300 | 1250 | 1300 | 1250 | -1.57% | 4 | 40 | 51,000 |
| 2018-09-14 | 1270 | 1270 | 1270 | 1260 | -3.05% | 3 | 30 | 38,000 |
| 2018-09-06 | 1310 | 1310 | 1310 | 1310 | -2.96% | 1 | 10 | 13,100 |
| 2018-08-31 | 1350 | 1350 | 1350 | 1350 | +3.85% | 1 | 10 | 13,500 |
| 2018-08-27 | 1230 | 1300 | 1300 | 1230 | -3.70% | 2 | 20 | 25,300 |
| 2018-08-22 | 1390 | 1350 | 1390 | 1350 | +1.50% | 2 | 20 | 27,400 |
| 2018-08-17 | 1310 | 1330 | 1330 | 1310 | -1.48% | 2 | 20 | 26,400 |
| 2018-08-15 | 1280 | 1350 | 1350 | 1280 | -1.46% | 3 | 30 | 39,800 |
| 2018-08-10 | 1360 | 1370 | 1370 | 990 | -2.14% | 3 | 30 | 37,200 |
| 2018-08-08 | 1340 | 1400 | 1410 | 1340 | +6.87% | 5 | 50 | 69,600 |
| 2018-08-01 | 1390 | 1310 | 1390 | 1310 | -5.07% | 2 | 20 | 27,000 |
| 2018-07-25 | 1380 | 1380 | 1380 | 1380 | +2.22% | 1 | 10 | 13,800 |
| 2018-07-20 | 1344 | 1350 | 1400 | 1300 | +5.14% | 5 | 50 | 67,380 |
| 2018-07-19 | 1266 | 1284 | 1284 | 1266 | +0.78% | 2 | 20 | 25,500 |
| 2018-07-17 | 1267 | 1274 | 1284 | 1217 | -3.85% | 8 | 80 | 99,770 |
| 2018-07-16 | 1327 | 1325 | 1450 | 1325 | -9.06% | 5 | 50 | 68,520 |
| 2018-07-13 | 1457 | 1457 | 1457 | 1457 | -2.87% | 1 | 10 | 14,570 |
| 2018-07-04 | 1425 | 1500 | 1500 | 1420 | -4.28% | 3 | 30 | 43,450 |
| 2018-07-02 | 1567 | 1567 | 1567 | 1567 | -2.49% | 1 | 10 | 15,670 |
| 2018-06-26 | 1607 | 1607 | 1607 | 1607 | -6.02% | 1 | 10 | 16,070 |
| 2018-06-20 | 1710 | 1710 | 1710 | 1710 | 0.00% | 1 | 10 | 17,100 |
| 2018-06-18 | 1694 | 1710 | 1710 | 1694 | +6.41% | 2 | 20 | 34,040 |
| 2018-06-15 | 1607 | 1607 | 1607 | 1607 | -7.64% | 1 | 10 | 16,070 |
| 2018-06-07 | 1740 | 1740 | 1740 | 1740 | 0.00% | 1 | 10 | 17,400 |
| 2018-05-21 | 1262 | 1740 | 1740 | 1262 | -0.57% | 2 | 20 | 30,020 |
| 2018-05-11 | 1560 | 1750 | 1750 | 1560 | +12.90% | 13 | 200 | 329,360 |
| 2018-05-10 | 1520 | 1550 | 1550 | 1520 | +3.33% | 4 | 80 | 122,900 |
| 2018-05-08 | 1500 | 1500 | 1500 | 1490 | -1.96% | 3 | 90 | 134,700 |
| 2018-05-07 | 1445 | 1530 | 1530 | 1445 | +9.29% | 6 | 260 | 378,610 |
| 2018-05-04 | 1400 | 1400 | 1400 | 1400 | 0.00% | 3 | 30 | 42,000 |
| 2018-05-02 | 1398 | 1400 | 1400 | 1398 | +3.70% | 2 | 210 | 293,980 |
| 2018-04-30 | 1350 | 1350 | 1350 | 1350 | -0.52% | 1 | 10 | 13,500 |
| 2018-04-28 | 1351 | 1357 | 1357 | 1350 | -3.07% | 4 | 50 | 67,590 |
| 2018-04-27 | 1350 | 1400 | 1400 | 1350 | +3.70% | 4 | 230 | 321,320 |
| 2018-04-26 | 1300 | 1350 | 1350 | 1290 | +3.29% | 7 | 190 | 248,550 |
| 2018-04-24 | 1307 | 1307 | 1307 | 1307 | -2.39% | 1 | 10 | 13,070 |
| 2018-04-23 | 1325 | 1339 | 1339 | 1325 | -1.11% | 2 | 20 | 26,640 |
| 2018-04-19 | 1354 | 1354 | 1354 | 1354 | +1.27% | 1 | 10 | 13,540 |
| 2018-04-17 | 1357 | 1337 | 1357 | 1337 | -4.84% | 3 | 30 | 40,510 |
| 2018-04-16 | 1400 | 1405 | 1406 | 1400 | -3.04% | 4 | 40 | 56,110 |
| 2018-04-13 | 1275 | 1449 | 1453 | 1258 | +6.47% | 14 | 140 | 189,410 |
| 2018-04-12 | 1394 | 1361 | 1400 | 1361 | +1.19% | 3 | 30 | 41,550 |
| 2018-04-11 | 1460 | 1345 | 1617 | 1327 | -10.33% | 39 | 560 | 779,370 |
| 2018-04-10 | 1698 | 1500 | 1698 | 1500 | +5.93% | 3 | 30 | 47,050 |
| 2018-04-09 | 1296 | 1416 | 1617 | 1296 | +22.49% | 17 | 230 | 360,990 |
| 2018-04-06 | 1300 | 1156 | 1418 | 1125 | -16.65% | 8 | 80 | 102,460 |
| 2018-04-05 | 1440 | 1387 | 1440 | 1387 | -7.96% | 10 | 100 | 141,000 |
| 2018-04-03 | 1513 | 1507 | 1613 | 1499 | -5.81% | 19 | 190 | 289,970 |
| 2018-04-02 | 1628 | 1600 | 1628 | 1600 | -0.44% | 3 | 30 | 48,350 |
| 2018-03-30 | 1507 | 1607 | 1709 | 1507 | 0.00% | 9 | 90 | 146,160 |
| 2018-03-28 | 1699 | 1607 | 1744 | 1567 | -9.62% | 14 | 170 | 277,360 |
| 2018-03-27 | 1628 | 1778 | 1823 | 1611 | +9.35% | 18 | 270 | 477,610 |
| 2018-03-26 | 1407 | 1626 | 1799 | 1227 | +21.34% | 45 | 460 | 691,130 |
| 2018-03-23 | 1308 | 1340 | 1397 | 1206 | -6.82% | 23 | 240 | 316,710 |
| 2018-03-22 | 1509 | 1438 | 1528 | 1421 | -4.13% | 11 | 110 | 163,720 |
| 2018-03-21 | 2100 | 1500 | 2349 | 1460 | -22.24% | 73 | 800 | 1,408,290 |
| 2018-03-20 | 1517 | 1929 | 1929 | 1517 | +39.88% | 71 | 1,080 | 1,983,560 |
| 2018-03-19 | 1379 | 1379 | 1379 | 1379 | +39.86% | 5 | 110 | 151,690 |
| 2018-03-16 | 986 | 986 | 986 | 986 | +39.86% | 7 | 430 | 423,980 |
| 2018-03-15 | 535 | 705 | 705 | 535 | +39.88% | 118 | 1,200 | 773,960 |
| 2018-03-14 | 458 | 504 | 504 | 458 | +11.75% | 15 | 330 | 164,590 |
| 2018-03-06 | 451 | 451 | 469 | 451 | -2.59% | 4 | 40 | 18,310 |
| 2018-03-05 | 463 | 463 | 463 | 463 | -1.28% | 1 | 10 | 4,630 |
| 2018-02-12 | 469 | 469 | 469 | 469 | +1.52% | 1 | 10 | 4,690 |
| 2018-02-05 | 462 | 462 | 462 | 462 | -1.70% | 1 | 10 | 4,620 |
| 2018-01-30 | 467 | 470 | 480 | 467 | -1.47% | 3 | 30 | 14,170 |
| 2018-01-19 | 464 | 477 | 494 | 341 | +4.38% | 38 | 380 | 178,480 |
| 2018-01-18 | 457 | 457 | 457 | 457 | -2.35% | 1 | 10 | 4,570 |
| 2018-01-15 | 468 | 468 | 468 | 468 | +0.86% | 1 | 10 | 4,680 |
| 2018-01-11 | 446 | 464 | 464 | 446 | +3.80% | 3 | 30 | 13,680 |
| 2018-01-09 | 380 | 447 | 469 | 380 | +27.71% | 12 | 150 | 65,220 |
| 2018-01-05 | 472 | 350 | 472 | 350 | 0.00% | 2 | 50 | 18,720 |