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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 176 | 178 | 180 | 170 | +2.59% | 12 | 150 | 26,255 |
| 2015-12-29 | 174.5 | 173.5 | 180.5 | 170 | -0.57% | 25 | 280 | 49,140 |
| 2015-12-28 | 170.5 | 174.5 | 174.5 | 167.5 | +2.05% | 9 | 90 | 15,405 |
| 2015-12-25 | 174.5 | 171 | 175.5 | 171 | +0.59% | 4 | 40 | 6,920 |
| 2015-12-24 | 174.5 | 170 | 180 | 170 | -0.29% | 13 | 160 | 27,760 |
| 2015-12-23 | 175 | 170.5 | 180 | 170 | +0.29% | 12 | 120 | 20,980 |
| 2015-12-22 | 178.5 | 170 | 180 | 170 | -1.73% | 9 | 100 | 17,345 |
| 2015-12-21 | 174 | 173 | 181 | 170 | -0.57% | 16 | 190 | 33,200 |
| 2015-12-18 | 177 | 174 | 177.5 | 169 | -0.29% | 15 | 230 | 39,655 |
| 2015-12-17 | 174 | 174.5 | 181.5 | 174 | +1.45% | 9 | 90 | 15,940 |
| 2015-12-16 | 179 | 172 | 183.5 | 171 | -0.86% | 17 | 190 | 33,480 |
| 2015-12-15 | 179 | 173.5 | 184.5 | 173.5 | +0.29% | 7 | 70 | 12,545 |
| 2015-12-14 | 174.5 | 173 | 187.5 | 173 | +0.58% | 15 | 190 | 33,535 |
| 2015-12-11 | 184 | 172 | 190.5 | 172 | -3.91% | 14 | 250 | 44,555 |
| 2015-12-10 | 190 | 179 | 197 | 172.5 | +3.47% | 24 | 310 | 56,075 |
| 2015-12-09 | 176.5 | 173 | 201 | 173 | -0.29% | 12 | 170 | 30,980 |
| 2015-12-08 | 178.5 | 173.5 | 192.5 | 173.5 | -1.98% | 22 | 300 | 53,010 |
| 2015-12-07 | 178 | 177 | 187 | 175.5 | +4.42% | 14 | 160 | 28,545 |
| 2015-12-04 | 182 | 169.5 | 214 | 169.5 | -5.31% | 48 | 710 | 127,855 |
| 2015-12-03 | 179.5 | 179 | 202 | 175.5 | +4.07% | 23 | 320 | 57,950 |
| 2015-12-02 | 182 | 172 | 203 | 172 | -3.91% | 36 | 460 | 83,975 |
| 2015-12-01 | 189 | 179 | 203.5 | 179 | -1.10% | 21 | 230 | 43,980 |
| 2015-11-30 | 185 | 181 | 208 | 181 | +0.56% | 13 | 170 | 32,095 |
| 2015-11-27 | 188.5 | 180 | 201.5 | 180 | -2.70% | 9 | 90 | 16,905 |
| 2015-11-26 | 191 | 185 | 197.5 | 181 | +2.21% | 15 | 340 | 63,510 |
| 2015-11-25 | 195 | 181 | 208.5 | 181 | -2.16% | 14 | 200 | 38,650 |
| 2015-11-24 | 198.5 | 185 | 214 | 178 | -9.76% | 28 | 600 | 114,090 |
| 2015-11-23 | 184 | 205 | 205 | 184 | +14.53% | 6 | 70 | 13,480 |
| 2015-11-20 | 184 | 179 | 198 | 175 | +1.99% | 13 | 140 | 25,730 |
| 2015-11-19 | 188 | 175.5 | 197.5 | 175 | -2.50% | 22 | 300 | 54,810 |
| 2015-11-18 | 188 | 180 | 197 | 180 | 0.00% | 8 | 110 | 20,580 |
| 2015-11-17 | 183.5 | 180 | 202 | 176 | +2.27% | 44 | 820 | 150,355 |
| 2015-11-16 | 179 | 176 | 186.5 | 176 | 0.00% | 4 | 40 | 7,210 |
| 2015-11-13 | 180 | 176 | 180 | 176 | -2.22% | 2 | 20 | 3,560 |
| 2015-11-12 | 187 | 180 | 187.5 | 175.5 | 0.00% | 12 | 200 | 35,680 |
| 2015-11-11 | 184.5 | 180 | 184.5 | 174 | 0.00% | 10 | 120 | 21,330 |
| 2015-11-10 | 184 | 180 | 189 | 180 | 0.00% | 4 | 40 | 7,335 |
| 2015-11-09 | 189.5 | 180 | 190 | 180 | -2.70% | 5 | 50 | 9,300 |
| 2015-11-06 | 189.5 | 185 | 189.5 | 185 | -0.27% | 3 | 30 | 5,600 |
| 2015-11-05 | 189.5 | 185.5 | 190 | 185.5 | +0.27% | 4 | 40 | 7,510 |
| 2015-11-03 | 190 | 185 | 190 | 180 | -3.14% | 12 | 300 | 54,940 |
| 2015-11-02 | 195 | 191 | 195 | 185 | -1.80% | 7 | 80 | 15,225 |
| 2015-10-30 | 194.5 | 194.5 | 194.5 | 194.5 | +2.64% | 1 | 10 | 1,945 |
| 2015-10-21 | 189.5 | 189.5 | 189.5 | 185 | +0.80% | 4 | 40 | 7,495 |
| 2015-10-20 | 185 | 188 | 188 | 185 | +1.62% | 3 | 30 | 5,580 |
| 2015-10-19 | 180 | 185 | 185 | 175 | +2.78% | 4 | 40 | 7,150 |
| 2015-10-16 | 175.5 | 180 | 183 | 175 | +0.28% | 9 | 140 | 25,110 |
| 2015-10-15 | 180 | 179.5 | 180 | 175 | -1.91% | 4 | 40 | 7,100 |
| 2015-10-14 | 185.5 | 183 | 185.5 | 177 | -1.08% | 6 | 70 | 12,680 |
| 2015-10-13 | 180 | 185 | 194.5 | 175 | +2.78% | 13 | 130 | 23,845 |
| 2015-10-12 | 184.5 | 180 | 184.5 | 175 | 0.00% | 9 | 340 | 61,160 |
| 2015-10-09 | 179 | 180 | 180 | 179 | +0.56% | 2 | 30 | 5,380 |
| 2015-10-08 | 180 | 179 | 180 | 170 | +2.29% | 8 | 110 | 19,230 |
| 2015-10-07 | 180 | 175 | 180 | 175 | -2.78% | 3 | 50 | 8,800 |
| 2015-10-06 | 180 | 180 | 180 | 180 | 0.00% | 2 | 20 | 3,600 |
| 2015-10-05 | 179.5 | 180 | 180 | 179.5 | 0.00% | 2 | 30 | 5,395 |
| 2015-10-01 | 184.5 | 180 | 184.5 | 170 | 0.00% | 8 | 100 | 17,605 |
| 2015-09-30 | 179.5 | 180 | 184.5 | 175 | +2.56% | 17 | 300 | 53,650 |
| 2015-09-29 | 181 | 175.5 | 181 | 175.5 | -3.04% | 4 | 60 | 10,765 |
| 2015-09-28 | 182.5 | 181 | 182.5 | 181 | +3.43% | 2 | 20 | 3,635 |
| 2015-09-25 | 180 | 175 | 180 | 175 | -2.78% | 2 | 20 | 3,550 |
| 2015-09-24 | 180 | 180 | 180 | 180 | +2.86% | 1 | 10 | 1,800 |
| 2015-09-23 | 180 | 175 | 180 | 152 | -7.65% | 6 | 120 | 20,585 |
| 2015-09-22 | 190 | 189.5 | 190 | 187.5 | -1.30% | 3 | 30 | 5,670 |
| 2015-09-18 | 190 | 192 | 192 | 187.5 | +1.05% | 4 | 40 | 7,590 |
| 2015-09-17 | 190.5 | 190 | 190.5 | 190 | +0.80% | 2 | 20 | 3,805 |
| 2015-09-15 | 188 | 188.5 | 188.5 | 188 | 0.00% | 2 | 20 | 3,765 |
| 2015-09-14 | 185 | 188.5 | 195 | 185 | +4.72% | 10 | 210 | 39,840 |
| 2015-09-11 | 178.5 | 180 | 180 | 175 | +9.09% | 4 | 1,550 | 275,165 |
| 2015-09-10 | 168 | 165 | 168 | 165 | +8.55% | 4 | 50 | 8,315 |
| 2015-09-09 | 150 | 152 | 152 | 140 | +13.86% | 5 | 1,050 | 152,390 |
| 2015-08-13 | 122.5 | 133.5 | 133.5 | 122.5 | +1.14% | 2 | 20 | 2,560 |
| 2015-08-12 | 131.5 | 132 | 132 | 131.5 | +20.00% | 2 | 40 | 5,275 |
| 2015-08-03 | 110 | 110 | 110 | 110 | -2.22% | 1 | 10 | 1,100 |
| 2015-07-29 | 112.5 | 112.5 | 112.5 | 112.5 | +20.97% | 1 | 10 | 1,125 |
| 2015-05-14 | 93 | 93 | 93 | 93 | -2.11% | 1 | 30 | 2,790 |
| 2015-05-12 | 95 | 95 | 95 | 95 | -5.00% | 2 | 20 | 1,900 |
| 2015-04-27 | 100 | 100 | 100 | 100 | +5.26% | 1 | 10 | 1,000 |
| 2015-04-23 | 100 | 95 | 100 | 95 | -5.00% | 2 | 20 | 1,950 |
| 2015-04-20 | 100 | 100 | 100 | 100 | -9.50% | 1 | 10 | 1,000 |
| 2015-04-17 | 100 | 110.5 | 110.5 | 100 | +10.50% | 3 | 30 | 3,205 |
| 2015-04-16 | 100 | 100 | 100 | 100 | 0.00% | 1 | 10 | 1,000 |
| 2015-04-15 | 100 | 100 | 100 | 100 | +5.26% | 1 | 10 | 1,000 |
| 2015-04-10 | 95 | 95 | 95 | 95 | -5.00% | 1 | 50 | 4,750 |
| 2015-04-03 | 100 | 100 | 110 | 91 | 0.00% | 21 | 490 | 46,550 |