ТЗА (Туймазинский завод автобетоновозов)
TUZA
112.8 ₽ +0.53% ↑История котировок TUZA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 112.8 | 112.8 | 113.2 | 109 | +0.53% | 198 | 35,090 | 3,883,170 |
| 2026-04-16 | 112.2 | 112.2 | 114.4 | 111.2 | -0.88% | 144 | 28,840 | 3,250,570 |
| 2026-04-15 | 112.4 | 113.2 | 113.8 | 110.4 | -0.70% | 197 | 29,070 | 3,249,686 |
| 2026-04-14 | 111.6 | 114 | 114 | 107.4 | +1.97% | 518 | 69,750 | 7,668,886 |
| 2026-04-13 | 111.8 | 111.8 | 115.2 | 110.2 | 0.00% | 584 | 114,080 | 12,906,386 |
| 2026-04-10 | 113 | 111.8 | 114.6 | 111 | -1.93% | 248 | 23,690 | 2,651,682 |
| 2026-04-09 | 115 | 114 | 115 | 112.4 | 0.00% | 197 | 22,150 | 2,511,294 |
| 2026-04-08 | 115.8 | 114 | 115.8 | 113.6 | -1.04% | 174 | 10,840 | 1,240,316 |
| 2026-04-07 | 116.8 | 115.2 | 117.8 | 113.8 | -2.04% | 509 | 62,120 | 7,170,706 |
| 2026-04-06 | 118.8 | 117.6 | 119.4 | 115.6 | -0.34% | 254 | 34,900 | 4,078,984 |
| 2026-04-03 | 117.2 | 118 | 119 | 117 | +0.34% | 160 | 9,060 | 1,065,270 |
| 2026-04-02 | 116.8 | 117.6 | 117.8 | 116.4 | +0.68% | 102 | 1,940 | 226,692 |
| 2026-04-01 | 116.4 | 116.8 | 119.4 | 116.4 | -0.34% | 253 | 18,380 | 2,159,288 |
| 2026-03-31 | 117 | 117.2 | 118.6 | 116 | +0.34% | 221 | 13,560 | 1,588,758 |
| 2026-03-30 | 118 | 116.8 | 119.8 | 116.8 | -1.18% | 201 | 13,370 | 1,578,174 |
| 2026-03-27 | 117 | 118.2 | 118.2 | 115 | +1.55% | 302 | 41,030 | 4,775,816 |
| 2026-03-26 | 118.2 | 116.4 | 119.8 | 116.4 | -1.85% | 204 | 38,120 | 4,494,130 |
| 2026-03-25 | 118.8 | 118.6 | 120.2 | 116.6 | -1.17% | 152 | 23,580 | 2,784,838 |
| 2026-03-24 | 117 | 120 | 121.2 | 117 | +1.18% | 182 | 12,370 | 1,475,934 |
| 2026-03-23 | 121 | 118.6 | 121 | 116.4 | -1.82% | 253 | 21,220 | 2,506,574 |
| 2026-03-20 | 121.6 | 120.8 | 121.6 | 119.2 | -0.49% | 86 | 3,140 | 378,546 |
| 2026-03-19 | 121.2 | 121.4 | 122.4 | 119 | +1.17% | 285 | 19,370 | 2,338,156 |
| 2026-03-18 | 123.4 | 120 | 127.2 | 120 | -4.00% | 498 | 42,350 | 5,240,518 |
| 2026-03-17 | 123.6 | 125 | 125 | 121.2 | +1.96% | 249 | 30,930 | 3,809,154 |
| 2026-03-16 | 116.8 | 122.6 | 125.2 | 116.8 | +5.15% | 937 | 95,750 | 11,545,262 |
| 2026-03-13 | 116.6 | 116.6 | 117 | 116.6 | 0.00% | 39 | 2,130 | 248,756 |
| 2026-03-12 | 117 | 116.6 | 117.2 | 116.2 | -0.34% | 46 | 1,930 | 225,236 |
| 2026-03-11 | 117 | 117 | 117.4 | 116.8 | -0.17% | 57 | 4,050 | 474,132 |
| 2026-03-10 | 117 | 117.2 | 117.6 | 116.4 | +0.17% | 67 | 5,130 | 600,176 |
| 2026-03-09 | 118.6 | 117 | 118.6 | 116.2 | -0.85% | 111 | 8,160 | 955,000 |
| 2026-03-06 | 120 | 118 | 121.2 | 114 | -1.17% | 479 | 42,800 | 5,020,592 |
| 2026-03-05 | 120 | 119.4 | 120 | 119.4 | 0.00% | 39 | 1,340 | 160,272 |
| 2026-03-04 | 118.6 | 119.4 | 120.2 | 118.6 | +0.51% | 107 | 10,760 | 1,284,772 |
| 2026-03-03 | 120.6 | 118.8 | 121 | 118 | -1.16% | 291 | 28,100 | 3,351,196 |
| 2026-03-02 | 121.8 | 120.2 | 122 | 120 | -0.83% | 207 | 20,420 | 2,466,088 |
| 2026-02-27 | 122 | 121.2 | 122.4 | 120.6 | -0.33% | 120 | 10,260 | 1,245,594 |
| 2026-02-26 | 122.8 | 121.6 | 122.8 | 121.4 | -0.49% | 54 | 5,130 | 626,020 |
| 2026-02-25 | 122.6 | 122.2 | 122.8 | 121.6 | -0.16% | 72 | 5,970 | 728,064 |
| 2026-02-24 | 123.8 | 122.4 | 124.6 | 122.2 | -0.65% | 129 | 9,530 | 1,174,302 |
| 2026-02-20 | 123.6 | 123.2 | 125.4 | 123.2 | +0.16% | 132 | 10,350 | 1,284,000 |
| 2026-02-19 | 122 | 123 | 125 | 120 | +1.82% | 412 | 44,350 | 5,431,868 |
| 2026-02-18 | 121.2 | 120.8 | 121.6 | 120.4 | -0.33% | 75 | 5,430 | 656,668 |
| 2026-02-17 | 121 | 121.2 | 121.4 | 120 | 0.00% | 149 | 11,260 | 1,358,310 |
| 2026-02-16 | 122 | 121.2 | 123 | 120.8 | -0.49% | 174 | 11,600 | 1,414,248 |
| 2026-02-13 | 121.2 | 121.8 | 122.8 | 120.6 | +1.16% | 144 | 10,240 | 1,247,840 |
| 2026-02-12 | 121.6 | 120.4 | 122.4 | 119.8 | -0.82% | 319 | 32,450 | 3,925,876 |
| 2026-02-11 | 124 | 121.4 | 124.2 | 120 | -1.78% | 450 | 63,690 | 7,740,470 |
| 2026-02-10 | 124.4 | 123.6 | 127.6 | 122 | -0.48% | 450 | 48,400 | 6,016,878 |
| 2026-02-09 | 124.2 | 124.2 | 126.4 | 123.4 | +0.16% | 292 | 22,920 | 2,869,474 |
| 2026-02-06 | 128.6 | 124 | 129.2 | 123.2 | -2.97% | 387 | 36,500 | 4,586,160 |
| 2026-02-05 | 130.8 | 127.8 | 130.8 | 126.2 | -2.29% | 235 | 16,330 | 2,092,636 |
| 2026-02-04 | 131.8 | 130.8 | 132.6 | 129.6 | -0.61% | 242 | 19,620 | 2,569,140 |
| 2026-02-03 | 133 | 131.6 | 133 | 131 | -0.30% | 313 | 33,380 | 4,409,132 |
| 2026-02-02 | 128.5 | 132 | 133.5 | 128.5 | +2.72% | 407 | 47,290 | 6,219,500 |
| 2026-01-30 | 130 | 128.5 | 132 | 127.5 | -1.15% | 241 | 28,900 | 3,758,605 |
| 2026-01-29 | 130 | 130 | 134 | 127 | 0.00% | 739 | 108,720 | 14,147,550 |
| 2026-01-28 | 132 | 130 | 132 | 129 | -1.14% | 160 | 10,030 | 1,307,465 |
| 2026-01-27 | 130.5 | 131.5 | 132 | 129.5 | +1.54% | 156 | 9,330 | 1,220,215 |
| 2026-01-26 | 132.5 | 129.5 | 132.5 | 128 | -1.89% | 277 | 17,540 | 2,288,520 |
| 2026-01-23 | 132 | 132 | 133.5 | 130.5 | +0.76% | 193 | 15,820 | 2,086,600 |
| 2026-01-22 | 132 | 131 | 134.5 | 131 | -1.13% | 241 | 21,750 | 2,877,910 |
| 2026-01-21 | 133.5 | 132.5 | 134 | 130.5 | -0.75% | 223 | 16,690 | 2,202,435 |
| 2026-01-20 | 131.5 | 133.5 | 138 | 130.5 | +1.91% | 644 | 62,000 | 8,337,695 |
| 2026-01-19 | 133.5 | 131 | 135.5 | 130 | -2.24% | 339 | 32,510 | 4,332,310 |
| 2026-01-16 | 130 | 134 | 134 | 129.5 | +3.88% | 240 | 31,060 | 4,106,240 |
| 2026-01-15 | 132 | 129 | 132 | 128.5 | -2.27% | 127 | 12,690 | 1,652,280 |
| 2026-01-14 | 128 | 132 | 132 | 121 | +3.13% | 703 | 85,050 | 10,887,450 |
| 2026-01-13 | 130 | 128 | 130.5 | 126.5 | -1.54% | 228 | 33,760 | 4,312,535 |
| 2026-01-12 | 132 | 130 | 133 | 128 | -1.89% | 390 | 41,580 | 5,436,320 |
| 2026-01-09 | 123.5 | 132.5 | 137 | 123.5 | +6.85% | 1219 | 130,410 | 17,189,800 |
| 2026-01-08 | 123.5 | 124 | 124 | 122 | +0.40% | 81 | 11,680 | 1,439,570 |
| 2026-01-06 | 123 | 123.5 | 124 | 122.5 | 0.00% | 82 | 6,500 | 799,830 |
| 2026-01-05 | 123 | 123.5 | 124.5 | 120 | 0.00% | 198 | 26,280 | 3,229,110 |