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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 9580 | 9600 | 9660 | 9520 | -1.23% | 9 | 14 | 134,060 |
| 2025-12-29 | 9740 | 9720 | 9900 | 9540 | -0.21% | 30 | 54 | 525,180 |
| 2025-12-26 | 9500 | 9740 | 9860 | 9500 | +3.18% | 39 | 57 | 550,720 |
| 2025-12-25 | 9500 | 9440 | 9600 | 9380 | -0.63% | 40 | 123 | 1,168,380 |
| 2025-12-24 | 9640 | 9500 | 9660 | 9460 | -0.63% | 41 | 90 | 858,400 |
| 2025-12-23 | 9780 | 9560 | 9780 | 9460 | -2.45% | 72 | 81 | 774,720 |
| 2025-12-22 | 9840 | 9800 | 9840 | 9800 | -1.41% | 13 | 34 | 333,860 |
| 2025-12-19 | 9820 | 9940 | 9980 | 9820 | +0.61% | 6 | 10 | 99,420 |
| 2025-12-18 | 9840 | 9880 | 9900 | 9840 | +0.61% | 7 | 11 | 108,680 |
| 2025-12-17 | 9980 | 9820 | 9980 | 9800 | -0.81% | 30 | 95 | 934,540 |
| 2025-12-16 | 9880 | 9900 | 10000 | 9820 | 0.00% | 29 | 108 | 1,074,380 |
| 2025-12-15 | 10040 | 9900 | 10040 | 9800 | -1.79% | 20 | 43 | 423,820 |
| 2025-12-12 | 10000 | 10080 | 10120 | 10000 | +0.40% | 8 | 22 | 220,680 |
| 2025-12-11 | 10020 | 10040 | 10040 | 10020 | +0.40% | 2 | 2 | 20,060 |
| 2025-12-10 | 9920 | 10000 | 10000 | 9840 | +1.42% | 8 | 10 | 99,460 |
| 2025-12-09 | 10200 | 9860 | 10220 | 9860 | -1.20% | 16 | 51 | 510,080 |
| 2025-12-08 | 9880 | 9980 | 9980 | 9840 | +1.84% | 9 | 55 | 546,460 |
| 2025-12-05 | 9840 | 9800 | 9980 | 9800 | -1.01% | 27 | 43 | 426,340 |
| 2025-12-04 | 9580 | 9900 | 9980 | 9580 | +3.34% | 59 | 80 | 790,080 |
| 2025-12-03 | 9560 | 9580 | 9580 | 9500 | -1.03% | 12 | 36 | 342,900 |
| 2025-12-02 | 9720 | 9680 | 9720 | 9680 | -1.43% | 3 | 3 | 29,080 |
| 2025-12-01 | 9760 | 9820 | 9820 | 9760 | +1.45% | 2 | 2 | 19,580 |
| 2025-11-28 | 9740 | 9680 | 9740 | 9520 | -0.21% | 15 | 18 | 172,800 |
| 2025-11-27 | 9840 | 9700 | 9840 | 9460 | -1.22% | 7 | 7 | 67,360 |
| 2025-11-26 | 9860 | 9820 | 9860 | 9780 | -0.61% | 8 | 10 | 98,160 |
| 2025-11-25 | 9920 | 9880 | 9920 | 9820 | -0.20% | 9 | 10 | 98,540 |
| 2025-11-24 | 9880 | 9900 | 9960 | 9840 | 0.00% | 8 | 9 | 88,980 |
| 2025-11-21 | 10020 | 9900 | 10040 | 9860 | +0.41% | 9 | 11 | 109,140 |
| 2025-11-20 | 9980 | 9860 | 9980 | 9860 | -1.20% | 2 | 3 | 29,820 |
| 2025-11-19 | 10000 | 9980 | 10000 | 9900 | -0.20% | 10 | 40 | 396,780 |
| 2025-11-18 | 9980 | 10000 | 10000 | 9800 | +0.20% | 8 | 8 | 79,260 |
| 2025-11-17 | 9820 | 9980 | 10360 | 9780 | +1.84% | 19 | 38 | 377,140 |
| 2025-11-14 | 10120 | 9800 | 10120 | 9680 | -2.00% | 7 | 8 | 78,440 |
| 2025-11-13 | 9980 | 10000 | 10000 | 9460 | +0.40% | 10 | 19 | 183,140 |
| 2025-11-12 | 10100 | 9960 | 10120 | 9960 | 0.00% | 7 | 10 | 100,540 |
| 2025-11-11 | 9800 | 9960 | 9980 | 9800 | +1.63% | 9 | 20 | 197,520 |
| 2025-11-10 | 9800 | 9800 | 9900 | 9700 | +0.62% | 15 | 22 | 215,620 |
| 2025-11-07 | 9640 | 9740 | 9740 | 9640 | +1.04% | 13 | 53 | 515,060 |
| 2025-11-06 | 9580 | 9640 | 9640 | 9520 | -0.21% | 15 | 25 | 239,860 |
| 2025-11-05 | 9660 | 9660 | 9680 | 9660 | +0.84% | 12 | 15 | 145,020 |
| 2025-11-03 | 9680 | 9580 | 9700 | 9380 | 0.00% | 21 | 32 | 305,480 |
| 2025-11-01 | 9600 | 9580 | 9600 | 9500 | -0.21% | 6 | 7 | 66,780 |
| 2025-10-31 | 9600 | 9600 | 9700 | 9600 | 0.00% | 17 | 28 | 269,880 |
| 2025-10-30 | 9580 | 9600 | 9600 | 9480 | +0.21% | 26 | 50 | 477,180 |
| 2025-10-29 | 9680 | 9580 | 9700 | 9580 | -0.62% | 18 | 23 | 221,940 |
| 2025-10-28 | 9580 | 9640 | 9640 | 9520 | +0.63% | 18 | 39 | 375,080 |
| 2025-10-27 | 10000 | 9580 | 10100 | 9520 | -5.15% | 56 | 133 | 1,291,000 |
| 2025-10-24 | 10100 | 10100 | 10440 | 9840 | -2.32% | 32 | 52 | 521,740 |
| 2025-10-23 | 10340 | 10340 | 10520 | 10100 | -0.77% | 8 | 11 | 113,200 |
| 2025-10-22 | 10340 | 10420 | 10520 | 10340 | +1.17% | 6 | 7 | 73,300 |
| 2025-10-21 | 10420 | 10300 | 10420 | 10200 | -2.09% | 11 | 57 | 587,380 |
| 2025-10-20 | 10280 | 10520 | 10760 | 10280 | +3.34% | 71 | 169 | 1,766,080 |
| 2025-10-17 | 10340 | 10180 | 10460 | 10180 | -1.17% | 26 | 33 | 339,780 |
| 2025-10-16 | 10100 | 10300 | 10320 | 10060 | +2.18% | 17 | 31 | 316,900 |
| 2025-10-15 | 10080 | 10080 | 10220 | 10040 | -1.95% | 13 | 15 | 151,620 |
| 2025-10-14 | 10240 | 10280 | 10300 | 10120 | +0.39% | 6 | 7 | 71,480 |
| 2025-10-13 | 10260 | 10240 | 10260 | 10120 | -0.78% | 8 | 8 | 81,700 |
| 2025-10-10 | 10480 | 10320 | 10480 | 10300 | -0.96% | 3 | 3 | 31,100 |
| 2025-10-09 | 10260 | 10420 | 10420 | 10180 | +1.56% | 7 | 9 | 92,380 |
| 2025-10-08 | 10500 | 10260 | 10500 | 10260 | -1.54% | 19 | 24 | 249,660 |
| 2025-10-07 | 10520 | 10420 | 10560 | 10400 | -0.76% | 8 | 13 | 135,620 |
| 2025-10-06 | 10560 | 10500 | 10680 | 10500 | 0.00% | 6 | 8 | 85,060 |
| 2025-10-03 | 10500 | 10500 | 10520 | 10460 | +0.77% | 13 | 18 | 189,040 |
| 2025-10-02 | 10900 | 10420 | 10900 | 10320 | -4.75% | 37 | 47 | 493,720 |
| 2025-10-01 | 10880 | 10940 | 10940 | 10780 | +1.48% | 10 | 14 | 152,300 |
| 2025-09-30 | 10680 | 10780 | 11080 | 10560 | +1.13% | 26 | 56 | 602,500 |
| 2025-09-29 | 10800 | 10660 | 10900 | 10600 | -1.30% | 19 | 25 | 268,640 |
| 2025-09-26 | 10880 | 10800 | 11180 | 10660 | +0.37% | 51 | 126 | 1,376,720 |
| 2025-09-25 | 10800 | 10760 | 10860 | 10760 | +0.56% | 6 | 14 | 151,740 |
| 2025-09-24 | 10560 | 10700 | 10840 | 10480 | +0.56% | 19 | 26 | 276,620 |
| 2025-09-23 | 10700 | 10640 | 10760 | 10640 | +0.38% | 15 | 24 | 256,280 |
| 2025-09-22 | 10700 | 10600 | 10700 | 10560 | -1.67% | 16 | 32 | 339,080 |
| 2025-09-19 | 10700 | 10780 | 10780 | 10560 | +0.19% | 36 | 188 | 2,008,040 |
| 2025-09-18 | 10840 | 10760 | 10860 | 10760 | -0.19% | 16 | 19 | 205,700 |
| 2025-09-17 | 10780 | 10780 | 10920 | 10700 | -0.19% | 35 | 51 | 551,520 |
| 2025-09-16 | 11220 | 10800 | 11240 | 10680 | -2.00% | 70 | 158 | 1,730,680 |
| 2025-09-15 | 10840 | 11020 | 11280 | 10680 | +2.80% | 129 | 260 | 2,858,640 |
| 2025-09-12 | 11200 | 10720 | 11600 | 10680 | -3.42% | 112 | 295 | 3,301,400 |
| 2025-09-11 | 10560 | 11100 | 11380 | 10420 | +4.52% | 113 | 216 | 2,360,280 |
| 2025-09-10 | 10680 | 10620 | 10800 | 10440 | -1.67% | 47 | 68 | 721,600 |
| 2025-09-09 | 10660 | 10800 | 10800 | 10560 | +2.86% | 57 | 69 | 737,840 |
| 2025-09-08 | 10480 | 10500 | 10800 | 10340 | -0.94% | 104 | 166 | 1,753,940 |
| 2025-09-05 | 10520 | 10600 | 10700 | 10520 | +0.76% | 39 | 65 | 689,100 |
| 2025-09-04 | 10760 | 10520 | 10860 | 10500 | -0.57% | 51 | 77 | 821,280 |
| 2025-09-03 | 10600 | 10580 | 11260 | 10500 | -0.19% | 179 | 334 | 3,623,860 |
| 2025-09-02 | 10600 | 10600 | 11480 | 10340 | +0.76% | 361 | 602 | 6,612,100 |
| 2025-09-01 | 10540 | 10520 | 10620 | 10200 | -0.94% | 50 | 79 | 825,220 |
| 2025-08-29 | 10820 | 10620 | 11020 | 10500 | -3.45% | 82 | 122 | 1,297,060 |
| 2025-08-28 | 11080 | 11000 | 11460 | 10720 | -0.72% | 174 | 235 | 2,597,140 |
| 2025-08-27 | 11280 | 11080 | 11300 | 10780 | +5.73% | 188 | 327 | 3,636,000 |
| 2025-08-26 | 10520 | 10480 | 11240 | 10360 | +0.38% | 352 | 723 | 7,830,340 |
| 2025-08-25 | 12200 | 10440 | 12720 | 9920 | -10.92% | 501 | 942 | 10,584,000 |
| 2025-08-22 | 9740 | 11720 | 11720 | 9740 | +22.08% | 451 | 1,105 | 12,348,280 |
| 2025-08-21 | 9900 | 9600 | 9900 | 9600 | -3.61% | 41 | 72 | 701,100 |
| 2025-08-20 | 9920 | 9960 | 10120 | 9900 | +0.81% | 15 | 20 | 199,340 |
| 2025-08-19 | 9800 | 9880 | 10360 | 9760 | +2.07% | 103 | 165 | 1,656,700 |
| 2025-08-18 | 9540 | 9680 | 10060 | 9520 | 0.00% | 38 | 57 | 556,780 |
| 2025-08-15 | 9740 | 9680 | 9740 | 9500 | 0.00% | 30 | 60 | 576,140 |
| 2025-08-14 | 9640 | 9680 | 9740 | 9580 | -0.21% | 16 | 29 | 279,840 |
| 2025-08-13 | 9900 | 9700 | 10120 | 9700 | -1.42% | 35 | 87 | 859,120 |
| 2025-08-12 | 10400 | 9840 | 10400 | 9820 | -1.60% | 45 | 104 | 1,037,060 |
| 2025-08-11 | 9860 | 10000 | 10000 | 9680 | +3.95% | 40 | 51 | 500,600 |
| 2025-08-08 | 9720 | 9620 | 10000 | 9620 | +0.42% | 48 | 76 | 743,580 |
| 2025-08-07 | 9580 | 9580 | 9720 | 9580 | +0.21% | 37 | 86 | 832,260 |
| 2025-08-06 | 9520 | 9560 | 9960 | 9440 | +1.27% | 84 | 119 | 1,151,980 |
| 2025-08-05 | 9600 | 9440 | 9720 | 9440 | -0.63% | 24 | 35 | 333,620 |
| 2025-08-04 | 9520 | 9500 | 9520 | 9400 | +0.85% | 14 | 15 | 141,760 |
| 2025-08-01 | 9520 | 9420 | 9620 | 9420 | -0.63% | 27 | 49 | 466,760 |
| 2025-07-31 | 9540 | 9480 | 9540 | 9380 | -0.63% | 13 | 16 | 151,220 |
| 2025-07-30 | 9300 | 9540 | 9540 | 9300 | +2.80% | 16 | 26 | 245,140 |
| 2025-07-29 | 9440 | 9280 | 9440 | 9260 | -1.69% | 23 | 38 | 354,240 |
| 2025-07-28 | 9500 | 9440 | 9600 | 9440 | +0.21% | 8 | 9 | 85,720 |
| 2025-07-25 | 9420 | 9420 | 9480 | 9400 | -1.26% | 26 | 43 | 404,920 |
| 2025-07-24 | 9340 | 9540 | 9640 | 9220 | +1.49% | 43 | 72 | 683,740 |
| 2025-07-23 | 9440 | 9400 | 9620 | 9400 | -0.42% | 19 | 21 | 199,700 |
| 2025-07-22 | 9420 | 9440 | 9440 | 9240 | -0.21% | 10 | 10 | 93,760 |
| 2025-07-21 | 9240 | 9460 | 9460 | 9240 | +2.16% | 21 | 32 | 298,380 |
| 2025-07-18 | 9180 | 9260 | 9260 | 9160 | +0.65% | 16 | 18 | 165,440 |
| 2025-07-17 | 9220 | 9200 | 9300 | 9140 | -0.86% | 36 | 89 | 818,140 |
| 2025-07-16 | 9400 | 9280 | 9400 | 9220 | -1.07% | 14 | 18 | 167,600 |
| 2025-07-15 | 9400 | 9380 | 9600 | 9380 | +1.96% | 15 | 17 | 160,900 |
| 2025-07-14 | 9180 | 9200 | 9340 | 9140 | +0.22% | 25 | 44 | 404,920 |
| 2025-07-11 | 9640 | 9180 | 9640 | 9160 | -3.37% | 48 | 75 | 696,140 |
| 2025-07-10 | 9600 | 9500 | 9720 | 9420 | +1.06% | 40 | 45 | 427,700 |
| 2025-07-09 | 9360 | 9400 | 10280 | 9280 | -5.43% | 71 | 86 | 830,300 |
| 2025-07-08 | 10220 | 9940 | 10400 | 9700 | -2.36% | 38 | 63 | 637,500 |
| 2025-07-07 | 9140 | 10180 | 10300 | 9140 | +10.89% | 128 | 276 | 2,738,720 |
| 2025-07-04 | 9180 | 9180 | 9240 | 9180 | -0.65% | 8 | 16 | 147,540 |
| 2025-07-03 | 9240 | 9240 | 9420 | 9160 | -1.91% | 24 | 35 | 325,020 |
| 2025-07-02 | 9580 | 9420 | 9580 | 9200 | -1.67% | 15 | 26 | 242,540 |
| 2025-07-01 | 9460 | 9580 | 9660 | 9340 | +2.57% | 47 | 93 | 885,400 |
| 2025-06-30 | 9200 | 9340 | 9900 | 9060 | +3.55% | 85 | 156 | 1,479,120 |
| 2025-06-27 | 9160 | 9020 | 9160 | 9000 | -1.31% | 7 | 8 | 72,520 |
| 2025-06-26 | 9100 | 9140 | 9140 | 9000 | +0.44% | 15 | 18 | 163,580 |
| 2025-06-25 | 9080 | 9100 | 9140 | 9000 | +0.66% | 19 | 24 | 217,540 |
| 2025-06-24 | 9300 | 9040 | 9300 | 8880 | -1.74% | 41 | 57 | 515,220 |
| 2025-06-23 | 9640 | 9200 | 9760 | 9200 | -4.37% | 54 | 84 | 784,300 |
| 2025-06-20 | 10040 | 9620 | 10040 | 9580 | -2.63% | 65 | 100 | 972,600 |
| 2025-06-19 | 10000 | 9880 | 10020 | 9840 | -1.59% | 16 | 24 | 237,280 |
| 2025-06-17 | 10000 | 10040 | 10140 | 9980 | +0.40% | 6 | 6 | 60,240 |
| 2025-06-16 | 10220 | 10000 | 10260 | 10000 | -0.60% | 14 | 21 | 214,220 |
| 2025-06-13 | 10240 | 10060 | 10240 | 9660 | -3.27% | 30 | 53 | 526,420 |
| 2025-06-11 | 10260 | 10400 | 10400 | 10260 | +0.97% | 4 | 4 | 41,180 |
| 2025-06-10 | 10740 | 10300 | 10740 | 10300 | +0.19% | 7 | 7 | 73,340 |
| 2025-06-09 | 10080 | 10280 | 10980 | 10080 | +2.80% | 54 | 80 | 841,260 |
| 2025-06-06 | 10240 | 10000 | 10360 | 10000 | -1.96% | 19 | 25 | 254,620 |
| 2025-06-05 | 10100 | 10200 | 10200 | 10060 | +0.99% | 5 | 5 | 50,720 |
| 2025-06-04 | 10220 | 10100 | 10220 | 10100 | +1.00% | 10 | 14 | 142,180 |
| 2025-06-03 | 10160 | 10000 | 10260 | 9940 | +0.60% | 23 | 32 | 323,120 |
| 2025-06-02 | 9980 | 9940 | 10080 | 9520 | -1.39% | 62 | 96 | 936,600 |
| 2025-05-30 | 10340 | 10080 | 10340 | 10060 | -1.37% | 8 | 8 | 81,020 |
| 2025-05-29 | 10260 | 10220 | 10360 | 10220 | -0.39% | 5 | 6 | 61,760 |
| 2025-05-28 | 10480 | 10260 | 10600 | 10240 | +0.39% | 20 | 28 | 290,360 |
| 2025-05-27 | 9720 | 10220 | 10560 | 9720 | +4.71% | 47 | 65 | 658,280 |
| 2025-05-26 | 9940 | 9760 | 9940 | 9580 | -2.98% | 39 | 60 | 583,140 |
| 2025-05-23 | 10100 | 10060 | 10400 | 10000 | -0.79% | 30 | 33 | 335,720 |
| 2025-05-22 | 10380 | 10140 | 10380 | 10100 | -3.43% | 21 | 23 | 234,900 |
| 2025-05-21 | 10760 | 10500 | 10760 | 10420 | -2.78% | 19 | 20 | 210,840 |
| 2025-05-20 | 10960 | 10800 | 10960 | 10780 | +0.19% | 10 | 12 | 130,040 |
| 2025-05-19 | 10880 | 10780 | 11000 | 10780 | 0.00% | 27 | 60 | 650,400 |
| 2025-05-16 | 10920 | 10780 | 10920 | 10500 | -0.37% | 42 | 58 | 618,440 |
| 2025-05-15 | 10900 | 10820 | 11000 | 10660 | -0.92% | 48 | 63 | 681,700 |
| 2025-05-14 | 10740 | 10920 | 11160 | 10640 | +2.25% | 50 | 64 | 700,460 |
| 2025-05-13 | 11200 | 10680 | 11480 | 10500 | -4.98% | 92 | 157 | 1,702,860 |
| 2025-05-12 | 10600 | 11240 | 11500 | 10600 | +6.84% | 157 | 225 | 2,499,940 |
| 2025-05-08 | 10660 | 10520 | 10700 | 10520 | -0.94% | 8 | 21 | 222,260 |
| 2025-05-07 | 10500 | 10620 | 10800 | 10300 | +1.14% | 52 | 59 | 624,880 |
| 2025-05-06 | 11200 | 10500 | 11560 | 10080 | -2.23% | 263 | 530 | 5,793,860 |
| 2025-05-05 | 10220 | 10740 | 10740 | 10220 | +9.59% | 134 | 306 | 3,269,200 |
| 2025-05-02 | 10200 | 9800 | 10200 | 9580 | -5.04% | 47 | 64 | 636,520 |
| 2025-04-30 | 10340 | 10320 | 10580 | 10160 | -1.34% | 30 | 51 | 528,600 |
| 2025-04-29 | 10560 | 10460 | 10680 | 10320 | -1.88% | 39 | 47 | 493,420 |
| 2025-04-28 | 11080 | 10660 | 11240 | 10580 | -2.38% | 107 | 155 | 1,676,100 |
| 2025-04-25 | 10900 | 10920 | 11100 | 10800 | 0.00% | 38 | 83 | 909,200 |
| 2025-04-24 | 11100 | 10920 | 11120 | 10800 | -0.36% | 65 | 80 | 873,880 |
| 2025-04-23 | 11120 | 10960 | 11140 | 10760 | -2.49% | 66 | 122 | 1,338,620 |
| 2025-04-22 | 11280 | 11240 | 11380 | 11100 | +0.72% | 107 | 169 | 1,901,620 |
| 2025-04-21 | 11280 | 11160 | 11380 | 11120 | -1.06% | 45 | 66 | 740,760 |
| 2025-04-18 | 11220 | 11280 | 11360 | 10900 | -0.53% | 38 | 49 | 548,220 |
| 2025-04-17 | 11620 | 11340 | 11880 | 11180 | -2.41% | 104 | 176 | 2,011,800 |
| 2025-04-16 | 11180 | 11620 | 11920 | 11020 | +2.83% | 164 | 251 | 2,897,160 |
| 2025-04-15 | 11600 | 11300 | 11600 | 11300 | -2.25% | 52 | 72 | 819,020 |
| 2025-04-14 | 11500 | 11560 | 12000 | 11440 | -1.03% | 50 | 97 | 1,124,560 |
| 2025-04-11 | 11780 | 11680 | 12080 | 11500 | +1.39% | 69 | 162 | 1,909,680 |
| 2025-04-10 | 11720 | 11520 | 12260 | 11400 | +1.41% | 89 | 154 | 1,808,280 |
| 2025-04-09 | 12200 | 11360 | 12200 | 11040 | -5.18% | 96 | 173 | 1,989,820 |
| 2025-04-08 | 11800 | 11980 | 12400 | 11620 | +5.83% | 152 | 263 | 3,153,080 |
| 2025-04-07 | 12200 | 11320 | 12280 | 10260 | -7.67% | 333 | 653 | 7,442,320 |
| 2025-04-04 | 13000 | 12260 | 13820 | 11620 | -2.70% | 739 | 1,363 | 17,774,300 |
| 2025-04-03 | 11440 | 12600 | 12600 | 11420 | +9.76% | 371 | 873 | 10,920,280 |
| 2025-04-02 | 11520 | 11480 | 11640 | 10880 | -1.88% | 104 | 188 | 2,116,040 |
| 2025-04-01 | 12200 | 11700 | 12200 | 11540 | -1.02% | 192 | 343 | 4,061,980 |
| 2025-03-31 | 12120 | 11820 | 12740 | 11160 | -2.31% | 210 | 366 | 4,310,980 |
| 2025-03-28 | 13080 | 12100 | 13220 | 11520 | -9.70% | 312 | 555 | 6,778,860 |
| 2025-03-27 | 14360 | 13400 | 14360 | 13260 | -6.42% | 161 | 344 | 4,695,820 |
| 2025-03-26 | 14620 | 14320 | 15100 | 14260 | 0.00% | 152 | 242 | 3,528,940 |
| 2025-03-25 | 14600 | 14320 | 15200 | 14260 | +0.14% | 225 | 373 | 5,434,220 |
| 2025-03-24 | 14480 | 14300 | 15100 | 14120 | +1.42% | 213 | 362 | 5,291,120 |
| 2025-03-21 | 14680 | 14100 | 14900 | 14100 | -6.37% | 163 | 229 | 3,310,860 |
| 2025-03-20 | 15040 | 15060 | 15280 | 14500 | -1.18% | 142 | 243 | 3,608,940 |
| 2025-03-19 | 15800 | 15240 | 16380 | 14540 | -0.39% | 390 | 666 | 10,239,760 |
| 2025-03-18 | 16680 | 15300 | 16740 | 15060 | +0.39% | 1056 | 2,166 | 34,749,240 |
| 2025-03-17 | 14240 | 15240 | 15240 | 14120 | +9.48% | 642 | 1,419 | 21,191,580 |
| 2025-03-14 | 14800 | 13920 | 15340 | 13480 | -4.53% | 745 | 1,570 | 22,174,940 |
| 2025-03-13 | 16000 | 14580 | 16820 | 14260 | -4.83% | 1511 | 3,651 | 59,257,960 |
| 2025-03-12 | 14300 | 15320 | 15320 | 14280 | +9.74% | 799 | 1,946 | 29,479,660 |
| 2025-03-11 | 13960 | 13960 | 13960 | 13240 | +9.75% | 194 | 364 | 5,044,800 |
| 2025-03-10 | 12640 | 12720 | 12720 | 12060 | +9.66% | 80 | 145 | 1,824,420 |
| 2025-03-07 | 13040 | 11600 | 13620 | 11540 | -6.60% | 305 | 666 | 8,867,200 |
| 2025-03-06 | 11660 | 12420 | 12420 | 11660 | +8.76% | 338 | 834 | 10,264,000 |
| 2025-03-05 | 10000 | 11420 | 11880 | 9880 | +14.20% | 533 | 1,010 | 11,182,240 |
| 2025-03-04 | 9020 | 10000 | 10500 | 9020 | +11.61% | 268 | 402 | 3,967,680 |
| 2025-03-03 | 9180 | 8960 | 9280 | 8820 | -1.75% | 37 | 48 | 432,140 |
| 2025-02-28 | 9460 | 9120 | 9500 | 9020 | -2.98% | 52 | 64 | 589,920 |
| 2025-02-27 | 9560 | 9400 | 9700 | 9400 | -2.89% | 33 | 41 | 388,660 |
| 2025-02-26 | 9820 | 9680 | 9900 | 9600 | -0.41% | 45 | 49 | 477,820 |
| 2025-02-25 | 9820 | 9720 | 9920 | 9640 | -0.82% | 26 | 27 | 264,580 |
| 2025-02-24 | 9620 | 9800 | 10480 | 9620 | +2.30% | 119 | 193 | 1,901,300 |
| 2025-02-21 | 9580 | 9580 | 9580 | 9280 | 0.00% | 23 | 35 | 329,160 |
| 2025-02-20 | 9400 | 9580 | 9620 | 9320 | +1.91% | 35 | 58 | 552,700 |
| 2025-02-19 | 9360 | 9400 | 9400 | 9360 | +0.21% | 6 | 7 | 65,640 |
| 2025-02-18 | 9300 | 9380 | 9520 | 9300 | -0.21% | 24 | 28 | 263,040 |
| 2025-02-17 | 9220 | 9400 | 9480 | 9060 | +2.17% | 43 | 99 | 919,520 |
| 2025-02-14 | 9160 | 9200 | 9360 | 9160 | -1.29% | 21 | 26 | 240,420 |
| 2025-02-13 | 9580 | 9320 | 9660 | 9000 | +1.08% | 76 | 117 | 1,089,780 |
| 2025-02-12 | 9220 | 9220 | 9300 | 9180 | +1.32% | 14 | 14 | 129,160 |
| 2025-02-11 | 9100 | 9100 | 9100 | 9060 | -0.44% | 4 | 4 | 36,320 |
| 2025-02-10 | 9320 | 9140 | 9320 | 9100 | +0.22% | 8 | 8 | 73,400 |
| 2025-02-07 | 9180 | 9120 | 9180 | 9080 | -0.22% | 10 | 12 | 109,300 |
| 2025-02-06 | 9240 | 9140 | 9260 | 9000 | -0.65% | 10 | 17 | 155,980 |
| 2025-02-05 | 9300 | 9200 | 9320 | 8820 | -1.08% | 32 | 45 | 407,560 |
| 2025-02-04 | 9300 | 9300 | 9300 | 9300 | +1.09% | 14 | 29 | 269,700 |
| 2025-02-03 | 9340 | 9200 | 9380 | 9040 | -2.54% | 18 | 22 | 202,700 |
| 2025-01-31 | 9340 | 9440 | 9440 | 9320 | 0.00% | 16 | 17 | 159,140 |
| 2025-01-30 | 9380 | 9440 | 9440 | 9320 | +1.29% | 7 | 7 | 65,620 |
| 2025-01-29 | 9420 | 9320 | 9520 | 9300 | -0.64% | 28 | 48 | 450,300 |
| 2025-01-28 | 9420 | 9380 | 9560 | 9280 | -0.21% | 16 | 21 | 197,320 |
| 2025-01-27 | 9400 | 9400 | 9640 | 9380 | +0.21% | 28 | 33 | 312,800 |
| 2025-01-24 | 9340 | 9380 | 9640 | 9320 | +1.52% | 11 | 13 | 122,400 |
| 2025-01-23 | 9360 | 9240 | 9360 | 9000 | -1.49% | 17 | 18 | 165,400 |
| 2025-01-22 | 9280 | 9380 | 9400 | 9280 | +1.52% | 23 | 34 | 317,440 |
| 2025-01-21 | 9320 | 9240 | 9500 | 9120 | -0.22% | 22 | 34 | 318,640 |
| 2025-01-20 | 9500 | 9260 | 9900 | 9100 | -0.43% | 56 | 91 | 865,320 |
| 2025-01-17 | 8980 | 9300 | 9300 | 8980 | +3.56% | 55 | 128 | 1,163,620 |
| 2025-01-16 | 8900 | 8980 | 9120 | 8900 | +2.05% | 23 | 41 | 367,440 |
| 2025-01-15 | 8840 | 8800 | 8900 | 8800 | 0.00% | 13 | 15 | 132,920 |
| 2025-01-14 | 8900 | 8800 | 8940 | 8700 | -0.90% | 8 | 8 | 70,560 |
| 2025-01-13 | 9000 | 8880 | 9100 | 8880 | +0.23% | 19 | 26 | 232,720 |
| 2025-01-10 | 8740 | 8860 | 9140 | 8740 | +3.26% | 29 | 43 | 383,180 |
| 2025-01-09 | 9080 | 8580 | 9100 | 8580 | -3.38% | 33 | 48 | 422,500 |
| 2025-01-08 | 9000 | 8880 | 9020 | 8880 | -0.22% | 12 | 13 | 116,660 |
| 2025-01-06 | 8980 | 8900 | 9000 | 8760 | +0.23% | 24 | 33 | 292,120 |
| 2025-01-03 | 8600 | 8880 | 9000 | 8440 | 0.00% | 81 | 96 | 844,460 |