ТЗА (Туймазинский завод автобетоновозов)

TUZA

112.8 ₽ +0.53% ↑

История котировок TUZA

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	193	185	195	176	+2.78%	8	400	73,550
2016-12-29	200	180	200	173	-20.70%	11	460	82,000
2016-12-26	231	227	231	227	-3.40%	3	30	6,880
2016-12-16	237	235	237	235	-1.26%	3	30	7,080
2016-12-12	238	238	238	238	-0.42%	1	10	2,380
2016-12-07	239	239	239	239	-0.42%	9	90	21,510
2016-12-06	240	240	240	240	+0.42%	1	10	2,400
2016-12-02	239	239	239	239	0.00%	1	10	2,390
2016-11-29	239	239	239	239	+1.70%	2	20	4,780
2016-11-28	231	235	235	231	-1.67%	2	20	4,660
2016-11-25	240	239	240	239	-0.42%	2	20	4,790
2016-11-22	240	240	240	240	0.00%	2	20	4,800
2016-11-21	247	240	255	240	0.00%	6	60	14,770
2016-11-18	240	240	240	240	0.00%	1	10	2,400
2016-11-17	247	240	250	240	0.00%	5	50	12,240
2016-11-16	249	240	250	240	-4.00%	11	770	185,820
2016-11-15	278	250	278	250	0.00%	10	190	48,790
2016-11-14	249	250	329	249	0.00%	75	7,700	1,999,350
2016-11-11	247	250	282	247	+4.17%	9	90	23,690
2016-11-10	245	240	245	240	-4.00%	3	30	7,250
2016-11-09	249	250	250	249	+2.04%	2	20	4,990
2016-11-08	245	245	245	245	-2.00%	1	10	2,450
2016-11-07	249	250	260	249	+2.04%	3	30	7,590
2016-11-03	241	245	271	241	+2.08%	7	70	17,800
2016-11-02	245	240	245	235	-2.04%	6	80	19,290
2016-10-25	245	245	245	245	-2.00%	1	10	2,450
2016-10-17	250	250	250	250	0.00%	1	10	2,500
2016-10-14	250	250	250	245	-3.66%	5	60	14,950
2016-10-13	241	259.5	260	241	+7.45%	6	15,520	4,033,160
2016-10-12	241.5	241.5	241.5	241.5	-3.40%	1	10	2,415
2016-10-10	261	250	261	250	0.00%	3	30	7,680
2016-10-06	256.5	250	260	250	0.00%	5	50	12,815
2016-10-05	240.5	250	250	240.5	0.00%	4	40	9,750
2016-10-04	250	250	250	250	0.00%	1	20	5,000
2016-10-03	256.5	250	256.5	250	0.00%	3	30	7,590
2016-09-30	250	250	250	245	0.00%	8	90	22,210
2016-09-28	255.5	250	255.5	250	-3.85%	5	50	12,605
2016-09-27	263	260	295	260	+4.00%	14	140	38,120
2016-09-26	250	250	250	250	-1.96%	2	20	5,000
2016-09-23	262	255	289.5	255	+2.00%	8	80	21,350
2016-09-22	253	250	253	250	-3.10%	3	30	7,530
2016-09-21	258	258	260	250	-0.77%	9	90	22,965
2016-09-20	262	260	309.5	260	+0.19%	16	160	43,790
2016-09-16	259.5	259.5	259.5	259.5	-0.19%	1	10	2,595
2016-09-13	266.5	260	296.5	250	0.00%	22	220	59,175
2016-09-12	255	260	260	255	0.00%	2	330	85,550
2016-09-09	264	260	270	260	0.00%	6	60	15,770
2016-09-08	266.5	260	302	260	-1.33%	47	490	132,105
2016-09-07	256.5	263.5	283	256.5	+5.40%	22	230	61,540
2016-09-06	256	250	266.5	250	0.00%	8	80	20,595
2016-09-05	259	250	317.5	235	0.00%	41	440	117,975
2016-09-02	267	250	267	250	-7.41%	9	1,070	268,160
2016-09-01	270	270	283	170.5	0.00%	35	780	191,295
2016-08-31	273	270	293	263	0.00%	10	320	86,870
2016-08-30	269.5	270	270	253	+1.31%	32	610	161,900
2016-08-29	272	266.5	316.5	250	-1.30%	50	1,010	272,765
2016-08-26	266.5	270	301	256	+5.88%	40	440	119,955
2016-08-25	266.5	255	270	255	-1.92%	26	860	230,460
2016-08-24	269.5	260	294	260	0.00%	11	990	267,375
2016-08-23	279.5	260	280	260	-3.70%	62	650	176,135
2016-08-22	279	270	280	270	+0.75%	11	110	30,365
2016-08-19	280	268	280	268	-4.29%	28	590	161,865
2016-08-18	275	280	288	270	+2.56%	9	560	154,475
2016-08-17	273	273	273	273	+0.55%	1	10	2,730
2016-08-11	280	271.5	280	271.5	-2.34%	13	4,930	1,380,235
2016-08-10	297.5	278	298.5	271	-5.12%	58	11,210	3,169,430
2016-08-09	326.5	293	374.5	265	-6.98%	237	14,440	4,314,580
2016-08-08	339	315	340	315	-0.63%	4	50	16,730
2016-08-05	331	317	348	317	+3.93%	8	120	40,245
2016-08-04	335	305	350	305	-1.29%	18	280	92,895
2016-08-03	267.5	309	315	267.5	+16.60%	20	500	150,610
2016-08-02	200.5	265	265	200.5	+31.84%	38	730	172,040
2016-08-01	196.5	201	206.5	185	+4.15%	20	230	45,635
2016-07-29	159.5	193	196.5	159.5	+22.15%	47	750	133,375
2016-07-28	165.5	158	165.5	158	-4.24%	7	260	41,555
2016-07-27	168	165	200	151	-0.30%	17	410	68,290
2016-07-26	165	165.5	200	150.5	+2.80%	59	710	124,835
2016-07-25	156	161	163	141	+2.55%	15	170	26,640
2016-07-22	159	157	161	157	0.00%	8	90	14,305
2016-07-21	163	157	163	156.5	-4.27%	6	100	16,000
2016-07-20	157	164	182	145	+5.81%	30	430	70,255
2016-07-19	158	155	161	150	+3.33%	23	280	44,105
2016-07-18	143	150	150	143	-2.28%	8	80	11,785
2016-07-15	155	153.5	155	143	+1.66%	12	140	20,780
2016-07-14	153.5	151	153.5	145	+2.03%	6	70	10,535
2016-07-13	143.5	148	148	143.5	+4.96%	2	20	2,915
2016-07-12	150	141	162	134.5	-4.41%	18	370	52,300
2016-07-11	145	147.5	177	144.5	+5.73%	69	1,090	174,530
2016-07-07	137	139.5	146	129	-5.10%	17	190	25,825
2016-07-06	147	147	147	142	-5.47%	5	80	11,595
2016-07-05	143.5	155.5	155.5	143.5	+7.24%	4	40	5,900
2016-07-04	143.5	145	145	143.5	0.00%	2	20	2,885
2016-07-01	138	145	155.5	128	-0.68%	11	110	15,490
2016-06-30	147	146	155.5	128	+1.04%	10	100	14,065
2016-06-29	147	144.5	157	144.5	-1.03%	6	80	12,230
2016-06-28	137	146	146	137	+6.57%	5	50	6,950
2016-06-27	136	137	146.5	130	-5.19%	21	260	35,285
2016-06-24	147.5	144.5	147.5	144.5	-0.34%	2	20	2,920
2016-06-22	145	145	145	145	-2.03%	1	10	1,450
2016-06-21	145	148	148	139	+4.59%	13	270	38,025
2016-06-20	139.5	141.5	148.5	139.5	-4.07%	7	90	12,885
2016-06-17	144.5	147.5	159.5	138	-3.59%	72	890	128,940
2016-06-16	237	153	237	146	-32.45%	87	3,370	528,355
2016-06-15	197.5	226.5	226.5	194.5	+16.45%	13	140	28,460
2016-06-14	194	194.5	200	194	+5.14%	11	150	29,670
2016-06-10	185	185	185	185	+0.27%	1	10	1,850
2016-06-08	170.5	184.5	184.5	170.5	+9.82%	5	50	8,800
2016-05-27	168	168	168	168	-0.88%	1	10	1,680
2016-05-25	168	169.5	171.5	155	-1.74%	32	1,520	245,065
2016-05-24	161	172.5	180	161	+15.00%	12	760	134,860
2016-05-23	146	150	150	146	-5.06%	2	20	2,960
2016-05-18	158	158	158	158	-1.86%	1	10	1,580
2016-05-17	158	161	161	158	-2.13%	2	20	3,190
2016-05-16	158.5	164.5	164.5	158.5	+5.45%	14	1,030	169,135
2016-05-13	146	156	157	146	+7.96%	22	1,230	187,170
2016-05-12	144	144.5	150	144	+2.12%	5	50	7,330
2016-05-11	144	141.5	144	141.5	0.00%	2	20	2,855
2016-05-10	140	141.5	144	140	+1.07%	3	30	4,255
2016-05-06	140	140	140	140	+0.36%	2	20	2,800
2016-05-05	139.5	139.5	139.5	139.5	-2.45%	1	10	1,395
2016-05-04	143	143	143	143	+0.70%	1	10	1,430
2016-04-29	142	142	142	142	+2.90%	1	10	1,420
2016-04-28	138	138	138.5	134.5	0.00%	6	120	16,450
2016-04-27	138	138	142.5	137.5	0.00%	8	150	20,785
2016-04-25	138	138	143	137.5	0.00%	7	100	13,905
2016-04-21	138.5	138	138.5	138	-1.08%	4	50	6,905
2016-04-19	144	139.5	144	139	+0.36%	5	50	7,015
2016-04-18	144	139	144	139	0.00%	3	30	4,230
2016-04-15	139	139	139	139	-0.36%	1	10	1,390
2016-04-14	144	139.5	156.5	139	-0.36%	37	490	70,580
2016-04-13	144	140	150	139	+0.36%	13	190	26,925
2016-04-12	143.5	139.5	143.5	139	+0.36%	3	70	9,960
2016-04-11	144	139	151	139	-1.42%	13	170	24,160
2016-04-08	143	141	151	139	+0.71%	27	340	48,380
2016-04-07	144	140	157.5	139.5	-0.71%	79	482,230	67,276,405
2016-04-06	139	141	141	139	+0.71%	6	50,120	7,041,830
2016-04-05	143.5	140	143.5	139	-0.71%	3	50	7,015
2016-04-04	143	141	143	139	+1.08%	5	100	14,030
2016-04-01	144	139.5	144	137.5	-2.11%	7	70	9,770
2016-03-31	142.5	142.5	142.5	142.5	+2.15%	1	10	1,425
2016-03-30	139.5	139.5	139.5	139.5	-0.36%	1	30	4,185
2016-03-29	139.5	140	140	139.5	+0.36%	3	120	16,760
2016-03-24	140.5	139.5	140.5	139.5	-0.71%	4	40	5,600
2016-03-23	140.5	140.5	140.5	140.5	-0.35%	1	10	1,405
2016-03-22	140.5	141	141	140.5	+0.36%	3	30	4,220
2016-03-21	140.5	140.5	140.5	140.5	-0.35%	2	20	2,810
2016-03-18	145.5	141	151	141	+0.36%	17	200	28,935
2016-03-17	146.5	140.5	159	140.5	-0.71%	26	270	39,680
2016-03-16	141.5	141.5	161.5	140	-0.35%	38	510	73,960
2016-03-15	142	142	170	139.5	+1.43%	73	840	125,235
2016-03-14	141	140	141	138.5	-1.41%	14	410	57,350
2016-03-11	144	142	144	141.5	0.00%	5	50	7,110
2016-03-10	146.5	142	146.5	141.5	-1.05%	6	60	8,590
2016-03-09	150.5	143.5	150.5	135	-3.37%	19	250	35,850
2016-03-07	150	148.5	150	148.5	+1.37%	2	350	51,990
2016-03-04	145	146.5	146.5	145	-2.33%	2	20	2,915
2016-03-03	150	150	150	150	+1.01%	1	10	1,500
2016-03-02	150	148.5	150	147	-0.34%	5	50	7,435
2016-03-01	153	149	153	149	-2.93%	6	90	13,535
2016-02-29	155	153.5	155	153.5	-0.97%	2	20	3,085
2016-02-26	155	155	155	155	-0.32%	1	10	1,550
2016-02-25	157.5	155.5	157.5	155.5	+0.32%	2	20	3,130
2016-02-24	157	155	157	155	0.00%	2	170	26,370
2016-02-22	158.5	155	163	155	0.00%	16	180	28,380
2016-02-20	156.5	155	156.5	155	+0.32%	2	40	6,215
2016-02-19	165	154.5	165	154.5	-8.85%	25	340	53,645
2016-02-18	155	169.5	169.5	155	+5.61%	11	260	41,425
2016-02-17	156.5	160.5	160.5	156.5	+4.56%	2	20	3,170
2016-02-16	164	153.5	164	153.5	-4.66%	8	100	15,815
2016-02-15	164.5	161	164.5	161	-1.83%	3	30	4,870
2016-02-12	164.5	164	164.5	158.5	-1.80%	12	170	27,450
2016-02-11	169.5	167	172	167	+1.21%	4	40	6,765
2016-02-10	167	165	177.5	165	+0.30%	18	260	43,865
2016-02-09	165	164.5	172	164.5	-1.20%	19	260	43,390
2016-02-08	166.5	166.5	166.5	166.5	-1.77%	2	20	3,330
2016-02-05	177.5	169.5	177.5	169.5	-3.14%	4	40	6,930
2016-02-04	175	175	175	175	+0.29%	1	10	1,750
2016-02-03	174.5	174.5	174.5	174.5	+2.05%	1	10	1,745
2016-02-02	176.5	171	176.5	171	+0.59%	3	30	5,220
2016-02-01	171	170	171	170	-1.45%	3	30	5,110
2016-01-28	172.5	172.5	172.5	172.5	+0.88%	1	10	1,725
2016-01-27	174	171	174	171	0.00%	3	30	5,160
2016-01-26	173.5	171	176.5	170.5	0.00%	6	80	13,750
2016-01-25	173.5	171	173.5	170	+0.29%	5	50	8,565
2016-01-22	174.5	170.5	201.5	170.5	-0.29%	41	410	73,330
2016-01-21	174.5	171	174.5	171	+0.59%	3	30	5,170
2016-01-20	176.5	170	180	170	-0.58%	11	170	29,495
2016-01-19	185	171	185	171	-7.82%	9	160	27,725
2016-01-18	185.5	185.5	185.5	185.5	+3.63%	1	10	1,855
2016-01-15	181	179	181	179	-1.10%	3	30	5,400
2016-01-14	181	181	181	181	0.00%	1	50	9,050
2016-01-13	181	181	181	181	+0.28%	1	40	7,240
2016-01-12	190	180.5	190	180.5	-2.43%	8	80	14,700
2016-01-11	181	185	200	181	-7.50%	11	260	48,015
2016-01-06	215	200	215	200	0.00%	7	160	32,255
2016-01-05	191.5	200	205	191.5	+8.11%	5	70	13,745
2016-01-04	178	185	191	178	0.00%	4	90	16,500

Архив котировок акции TUZA по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014