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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 90 | 90 | 90 | 90 | +15.38% | 1 | 10 | 900 |
| 2018-12-28 | 73.5 | 78 | 83 | 73.5 | -7.14% | 14 | 150 | 11,820 |
| 2018-12-25 | 74 | 84 | 84 | 73.5 | -1.18% | 4 | 70 | 5,570 |
| 2018-12-19 | 85 | 85 | 85 | 85 | -1.73% | 2 | 40 | 3,400 |
| 2018-12-18 | 74 | 86.5 | 88 | 74 | +0.58% | 6 | 160 | 13,165 |
| 2018-12-06 | 75.5 | 86 | 86 | 74 | -2.27% | 5 | 110 | 8,345 |
| 2018-12-05 | 92 | 88 | 92 | 88 | -2.76% | 2 | 110 | 10,080 |
| 2018-12-03 | 90.5 | 90.5 | 90.5 | 90.5 | +5.23% | 1 | 10 | 905 |
| 2018-11-26 | 78 | 86 | 86 | 78 | -2.27% | 2 | 20 | 1,640 |
| 2018-11-15 | 81.5 | 88 | 88 | 81.5 | 0.00% | 2 | 30 | 2,510 |
| 2018-11-14 | 80 | 88 | 90 | 80 | -4.35% | 6 | 110 | 9,080 |
| 2018-11-13 | 99 | 92 | 99.5 | 92 | +2.22% | 3 | 170 | 16,770 |
| 2018-11-12 | 90 | 90 | 90 | 90 | 0.00% | 2 | 20 | 1,800 |
| 2018-11-07 | 90 | 90 | 90 | 90 | 0.00% | 2 | 210 | 18,900 |
| 2018-11-02 | 90 | 90 | 90 | 90 | 0.00% | 1 | 20 | 1,800 |
| 2018-10-23 | 90 | 90 | 90 | 90 | 0.00% | 2 | 30 | 2,700 |
| 2018-10-22 | 90 | 90 | 90 | 90 | 0.00% | 1 | 400 | 36,000 |
| 2018-10-11 | 90 | 90 | 90 | 90 | -2.17% | 2 | 170 | 15,300 |
| 2018-10-10 | 90.5 | 92 | 92 | 90.5 | -2.13% | 3 | 30 | 2,745 |
| 2018-10-03 | 96 | 94 | 97 | 94 | +4.44% | 4 | 80 | 7,690 |
| 2018-09-28 | 90.5 | 90 | 90.5 | 90 | 0.00% | 2 | 340 | 30,630 |
| 2018-09-26 | 90 | 90 | 90 | 90 | 0.00% | 1 | 50 | 4,500 |
| 2018-09-24 | 90 | 90 | 90 | 90 | 0.00% | 6 | 500 | 45,000 |
| 2018-09-20 | 90 | 90 | 90 | 90 | 0.00% | 1 | 160 | 14,400 |
| 2018-09-14 | 90 | 90 | 90 | 90 | 0.00% | 2 | 30 | 2,700 |
| 2018-09-10 | 90 | 90 | 90 | 90 | 0.00% | 1 | 30 | 2,700 |
| 2018-09-07 | 90 | 90 | 90 | 90 | -4.26% | 1 | 10 | 900 |
| 2018-09-06 | 94 | 94 | 94 | 94 | +3.30% | 1 | 10 | 940 |
| 2018-09-05 | 91 | 91 | 91 | 91 | +1.11% | 1 | 30 | 2,730 |
| 2018-09-04 | 90.5 | 90 | 90.5 | 90 | 0.00% | 3 | 250 | 22,510 |
| 2018-09-03 | 90.5 | 90 | 90.5 | 90 | 0.00% | 2 | 330 | 29,705 |
| 2018-08-31 | 90.5 | 90 | 90.5 | 90 | 0.00% | 2 | 100 | 9,005 |
| 2018-08-30 | 90 | 90 | 90 | 90 | 0.00% | 1 | 60 | 5,400 |
| 2018-08-28 | 93.5 | 90 | 93.5 | 90 | -2.17% | 2 | 310 | 27,935 |
| 2018-08-24 | 90 | 92 | 92 | 90 | 0.00% | 2 | 260 | 23,420 |
| 2018-08-23 | 93 | 92 | 93 | 92 | -2.13% | 2 | 20 | 1,850 |
| 2018-08-22 | 94.5 | 94 | 94.5 | 94 | +4.44% | 2 | 20 | 1,885 |
| 2018-08-21 | 90 | 90 | 90 | 90 | 0.00% | 1 | 500 | 45,000 |
| 2018-08-13 | 90 | 90 | 90 | 90 | 0.00% | 4 | 530 | 47,700 |
| 2018-08-10 | 90 | 90 | 90 | 90 | 0.00% | 4 | 480 | 43,200 |
| 2018-08-08 | 90 | 90 | 90 | 90 | 0.00% | 3 | 1,060 | 95,400 |
| 2018-08-02 | 90 | 90 | 90 | 90 | 0.00% | 3 | 80 | 7,200 |
| 2018-08-01 | 90 | 90 | 90 | 90 | 0.00% | 1 | 20 | 1,800 |
| 2018-07-30 | 90.1 | 90 | 90.1 | 90 | -3.23% | 5 | 500 | 45,008 |
| 2018-07-27 | 81.5 | 93 | 93 | 81 | +8.14% | 32 | 1,640 | 143,764 |
| 2018-07-24 | 86 | 86 | 86 | 86 | +1.18% | 2 | 20 | 1,720 |
| 2018-07-20 | 81.8 | 85 | 85 | 81.5 | -2.19% | 3 | 30 | 2,483 |
| 2018-07-17 | 86 | 86.9 | 86.9 | 86 | -1.25% | 4 | 60 | 5,169 |
| 2018-07-12 | 80 | 88 | 90.2 | 80 | -5.88% | 5 | 80 | 6,926 |
| 2018-06-27 | 93.3 | 93.5 | 93.5 | 93.3 | +3.89% | 2 | 40 | 3,738 |
| 2018-06-21 | 81 | 90 | 93.6 | 81 | -3.85% | 3 | 30 | 2,646 |
| 2018-06-20 | 93.3 | 93.6 | 93.6 | 93.3 | -0.21% | 3 | 50 | 4,676 |
| 2018-06-18 | 93.4 | 93.8 | 93.8 | 93.4 | +1.19% | 2 | 20 | 1,872 |
| 2018-06-15 | 90.9 | 92.7 | 92.7 | 86 | +10.36% | 15 | 280 | 25,310 |
| 2018-06-05 | 80.4 | 84 | 94.3 | 80 | +2.31% | 53 | 1,230 | 106,218 |
| 2018-05-31 | 85.9 | 82.1 | 85.9 | 81.1 | -0.85% | 7 | 70 | 5,908 |
| 2018-05-24 | 82.8 | 82.8 | 82.8 | 82.8 | -1.43% | 2 | 20 | 1,656 |
| 2018-05-23 | 82.9 | 84 | 84 | 82.9 | -1.98% | 2 | 20 | 1,669 |
| 2018-05-18 | 85.7 | 85.7 | 85.9 | 85.7 | -0.35% | 3 | 160 | 13,714 |
| 2018-05-17 | 86.1 | 86 | 86.1 | 86 | -0.92% | 3 | 70 | 6,021 |
| 2018-05-16 | 86.8 | 86.8 | 86.8 | 86.8 | +0.12% | 1 | 10 | 868 |
| 2018-05-15 | 86.6 | 86.7 | 88 | 86.6 | +2.00% | 3 | 200 | 17,352 |
| 2018-05-14 | 85 | 85 | 85 | 85 | -6.08% | 1 | 10 | 850 |
| 2018-05-10 | 90.5 | 90.5 | 90.5 | 90.5 | +0.56% | 1 | 50 | 4,525 |
| 2018-05-04 | 90 | 90 | 90 | 90 | 0.00% | 1 | 10 | 900 |
| 2018-05-03 | 85.3 | 90 | 90 | 85.3 | 0.00% | 3 | 220 | 19,753 |
| 2018-05-02 | 83.1 | 90 | 90 | 83.1 | -2.17% | 2 | 20 | 1,731 |
| 2018-04-30 | 94 | 92 | 94 | 81.1 | +4.55% | 6 | 60 | 5,371 |
| 2018-04-28 | 94.3 | 88 | 94.3 | 88 | +2.33% | 2 | 20 | 1,823 |
| 2018-04-27 | 86.1 | 86 | 86.1 | 86 | 0.00% | 2 | 20 | 1,721 |
| 2018-04-24 | 85 | 86 | 88 | 85 | -6.42% | 3 | 60 | 5,140 |
| 2018-04-20 | 91.5 | 91.9 | 91.9 | 91.5 | +6.98% | 6 | 270 | 24,794 |
| 2018-04-19 | 80 | 85.9 | 86 | 80 | -0.12% | 12 | 280 | 22,939 |
| 2018-04-18 | 79 | 86 | 86 | 79 | -2.05% | 2 | 60 | 4,810 |
| 2018-04-17 | 85.5 | 87.8 | 87.8 | 85.5 | -2.34% | 2 | 40 | 3,489 |
| 2018-04-12 | 92 | 89.9 | 92 | 88 | +4.53% | 3 | 30 | 2,699 |
| 2018-04-11 | 86 | 86 | 86 | 86 | 0.00% | 1 | 50 | 4,300 |
| 2018-04-10 | 85 | 86 | 88 | 85 | -2.27% | 7 | 280 | 24,000 |
| 2018-04-09 | 90.7 | 88 | 90.7 | 88 | -4.35% | 9 | 180 | 16,164 |
| 2018-04-06 | 92 | 92 | 94 | 92 | -3.16% | 12 | 320 | 29,531 |
| 2018-04-05 | 95.1 | 95 | 95.1 | 95 | -0.52% | 3 | 2,520 | 239,401 |
| 2018-04-04 | 95.1 | 95.5 | 95.5 | 95 | -0.31% | 5 | 610 | 57,979 |
| 2018-04-03 | 98.9 | 95.8 | 98.9 | 95 | -9.62% | 36 | 8,690 | 827,069 |
| 2018-03-28 | 106 | 106 | 106 | 106 | +0.95% | 1 | 10 | 1,060 |
| 2018-03-23 | 105.2 | 105 | 105.2 | 104.9 | +5.00% | 5 | 70 | 7,348 |
| 2018-03-22 | 100.9 | 100 | 100.9 | 100 | +3.09% | 5 | 200 | 20,135 |
| 2018-03-19 | 97 | 97 | 97 | 97 | 0.00% | 3 | 200 | 19,400 |
| 2018-03-16 | 96.9 | 97 | 97 | 96.9 | -2.90% | 8 | 240 | 23,260 |
| 2018-03-15 | 96 | 99.9 | 100 | 96 | -2.06% | 6 | 60 | 5,919 |
| 2018-03-14 | 101.5 | 102 | 102 | 101.5 | 0.00% | 4 | 110 | 11,214 |
| 2018-03-12 | 102 | 102 | 102 | 101.9 | +0.10% | 3 | 240 | 24,476 |
| 2018-03-06 | 102 | 101.9 | 102 | 101.9 | -0.10% | 6 | 210 | 21,400 |
| 2018-03-05 | 107.7 | 102 | 108.1 | 102 | +0.59% | 12 | 390 | 42,023 |
| 2018-03-02 | 108.9 | 101.4 | 108.9 | 101.4 | +7.19% | 4 | 220 | 22,458 |
| 2018-03-01 | 108 | 94.6 | 108.1 | 94.6 | -12.81% | 6 | 3,310 | 357,347 |
| 2018-02-28 | 108 | 108.5 | 108.5 | 108 | +0.46% | 2 | 100 | 10,805 |
| 2018-02-27 | 108.6 | 108 | 109 | 108 | 0.00% | 5 | 320 | 34,644 |
| 2018-02-26 | 107.9 | 108 | 108.1 | 107.9 | +0.28% | 7 | 660 | 71,269 |
| 2018-02-22 | 101.3 | 107.7 | 111 | 94.3 | -0.37% | 14 | 510 | 52,094 |
| 2018-02-19 | 109.9 | 108.1 | 109.9 | 108 | +0.19% | 5 | 80 | 8,665 |
| 2018-02-16 | 107.9 | 107.9 | 107.9 | 107.9 | -0.92% | 1 | 10 | 1,079 |
| 2018-02-15 | 108 | 108.9 | 111.7 | 108 | +3.71% | 9 | 440 | 47,601 |
| 2018-02-14 | 107 | 105 | 107 | 101.5 | -2.87% | 9 | 400 | 41,785 |
| 2018-02-09 | 108.1 | 108.1 | 108.1 | 108.1 | -5.09% | 1 | 10 | 1,081 |
| 2018-02-08 | 113.9 | 113.9 | 113.9 | 113.9 | +0.89% | 1 | 10 | 1,139 |
| 2018-02-07 | 112.9 | 112.9 | 112.9 | 112.9 | +4.54% | 1 | 10 | 1,129 |
| 2018-02-06 | 108.1 | 108 | 108.1 | 108 | 0.00% | 13 | 2,750 | 297,002 |
| 2018-02-05 | 108.1 | 108 | 108.1 | 108 | 0.00% | 7 | 720 | 77,762 |
| 2018-02-02 | 108 | 108 | 108 | 108 | -0.09% | 5 | 170 | 18,360 |
| 2018-02-01 | 108.1 | 108.1 | 108.1 | 108 | +0.09% | 5 | 450 | 48,611 |
| 2018-01-31 | 108 | 108 | 108 | 108 | -0.09% | 4 | 40 | 4,320 |
| 2018-01-30 | 108 | 108.1 | 108.1 | 108 | +0.09% | 6 | 170 | 18,362 |
| 2018-01-26 | 108.2 | 108 | 108.2 | 108 | -0.09% | 4 | 180 | 19,466 |
| 2018-01-25 | 113.6 | 108.1 | 113.6 | 108.1 | -0.09% | 4 | 70 | 7,677 |
| 2018-01-23 | 108 | 108.2 | 114.6 | 108 | 0.00% | 7 | 130 | 14,192 |
| 2018-01-22 | 108 | 108.2 | 108.2 | 108 | +0.19% | 3 | 780 | 84,244 |
| 2018-01-19 | 108 | 108 | 109.9 | 108 | +0.84% | 9 | 750 | 81,397 |
| 2018-01-18 | 114.9 | 107.1 | 114.9 | 107.1 | -0.93% | 2 | 20 | 2,220 |
| 2018-01-17 | 108.1 | 108.1 | 108.1 | 108.1 | 0.00% | 1 | 30 | 3,243 |
| 2018-01-16 | 108 | 108.1 | 108.1 | 108 | +0.09% | 3 | 260 | 28,081 |
| 2018-01-15 | 108 | 108 | 108 | 108 | 0.00% | 4 | 100 | 10,800 |
| 2018-01-11 | 108 | 108 | 110.4 | 108 | -1.73% | 15 | 810 | 87,505 |
| 2018-01-10 | 110 | 109.9 | 112.5 | 108.5 | -4.43% | 10 | 470 | 51,080 |
| 2018-01-09 | 114.3 | 115 | 116.9 | 110 | -2.46% | 13 | 380 | 42,330 |
| 2018-01-05 | 117 | 117.9 | 119 | 115 | +2.79% | 19 | 660 | 77,879 |
| 2018-01-04 | 121.2 | 114.7 | 121.2 | 108.3 | +2.41% | 17 | 280 | 31,386 |
| 2018-01-03 | 113.6 | 112 | 124.4 | 110 | 0.00% | 43 | 620 | 72,575 |