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)
2020-12-30	100	99	101	97	-1.98%	40	3,330	332,560
2020-12-29	99	101	102	99	+2.02%	28	1,900	191,560
2020-12-28	100	99	100	99	0.00%	3	210	20,890
2020-12-25	100	99	100	98	-1.00%	17	1,890	187,110
2020-12-24	100	100	104	98	0.00%	55	7,470	752,690
2020-12-23	98	100	100	98	+2.04%	19	2,050	202,350
2020-12-22	98	98	99	97	0.00%	35	1,430	139,810
2020-12-21	99	98	103	96	-1.01%	99	6,900	682,280
2020-12-18	99	99	100	98	0.00%	11	860	84,950
2020-12-17	99	99	99	97	+1.02%	17	310	30,340
2020-12-16	98	98	99	97	-1.01%	40	2,570	250,450
2020-12-15	98	99	99	98	+1.02%	18	810	79,530
2020-12-14	97	98	98	97	-1.01%	6	730	70,840
2020-12-11	97	99	100	97	+1.02%	20	1,300	128,660
2020-12-10	97	98	99	97	-1.01%	18	1,310	127,570
2020-12-09	98	99	99	97	0.00%	19	1,000	98,010
2020-12-08	99	99	100	98	0.00%	17	750	74,150
2020-12-07	99	99	100	97	0.00%	35	1,850	182,150
2020-12-04	99	99	99	98	0.00%	19	940	92,480
2020-12-03	99	99	99	98	0.00%	7	260	25,700
2020-12-02	98	99	99	97	0.00%	13	490	48,120
2020-12-01	98	99	99	97	0.00%	23	1,910	186,220
2020-11-30	99	99	99	96	0.00%	27	1,780	173,660
2020-11-27	98	99	99	98	0.00%	6	940	92,150
2020-11-26	99	99	100	98	0.00%	21	2,210	218,810
2020-11-25	98	99	99	97	0.00%	13	630	61,690
2020-11-24	99	99	99	98	0.00%	15	630	62,040
2020-11-23	100	99	100	98	-1.00%	33	2,810	276,290
2020-11-20	99	100	100	96	0.00%	103	33,220	3,256,050
2020-11-19	99	100	100	99	+1.01%	13	400	39,690
2020-11-18	100	99	101	97	-1.00%	65	2,940	289,000
2020-11-17	100	100	105	99	0.00%	45	860	86,210
2020-11-16	99	100	101	96	0.00%	83	5,760	567,490
2020-11-13	100	100	100	98	0.00%	31	940	93,550
2020-11-12	95	100	101	95	+4.17%	114	4,200	408,370
2020-11-11	95	96	96	94	0.00%	28	1,580	150,510
2020-11-10	96	96	96	94	0.00%	22	560	53,390
2020-11-09	95	96	96	94	+1.05%	63	4,440	422,730
2020-11-06	94	95	95	93	-1.04%	37	2,280	214,410
2020-11-05	93	96	96	84	+3.23%	114	9,080	836,830
2020-11-03	92	93	93	92	+1.09%	27	1,690	155,980
2020-11-02	91	92	92	90	-1.08%	49	1,690	153,500
2020-10-30	95	93	95	90	-2.11%	87	5,290	485,940
2020-10-29	97	95	97	93	-2.06%	57	2,380	226,120
2020-10-28	101	97	103	95	-5.83%	90	3,440	336,750
2020-10-27	101	103	103	101	0.00%	7	70	7,140
2020-10-26	102	103	103	102	0.00%	13	140	14,340
2020-10-23	102	103	103	101	0.00%	8	120	12,270
2020-10-22	101	103	103	101	+1.98%	17	450	45,690
2020-10-21	103	101	103	101	-1.94%	30	510	52,080
2020-10-20	102	103	103	101	0.00%	35	2,290	233,920
2020-10-19	102	103	103	102	0.00%	7	120	12,310
2020-10-16	102	103	103	102	+0.98%	14	890	90,860
2020-10-15	103	102	103	102	0.00%	58	2,730	279,340
2020-10-14	103	102	104	102	-1.92%	23	1,250	127,830
2020-10-13	103	104	104	102	-0.95%	38	1,810	187,150
2020-10-12	103	105	105	103	+1.94%	9	560	58,350
2020-10-09	103	103	104	102	0.00%	38	550	56,670
2020-10-08	104	103	104	102	-1.90%	59	2,680	275,040
2020-10-07	106	105	106	104	0.00%	14	620	64,620
2020-10-06	105	105	110	103	0.00%	174	8,600	901,780
2020-10-05	105	105	105	104	+0.96%	14	370	38,530
2020-10-02	103	104	105	103	0.00%	23	310	32,270
2020-10-01	105	104	105	103	0.00%	31	710	73,880
2020-09-30	105	104	105	103	-0.95%	16	360	37,400
2020-09-29	104	105	105	103	+0.96%	28	2,350	245,510
2020-09-28	105	104	106	104	-0.95%	21	700	73,240
2020-09-25	104	105	106	104	0.00%	32	1,120	117,060
2020-09-24	104	105	110	103	0.00%	143	6,800	710,580
2020-09-23	105	105	105	104	0.00%	33	1,670	173,970
2020-09-22	105	105	107	104	-0.94%	25	1,360	143,320
2020-09-21	104	106	107	104	+0.95%	38	1,660	175,580
2020-09-18	105	105	107	105	0.00%	27	1,100	115,720
2020-09-17	105	105	107	104	-0.94%	84	2,600	272,790
2020-09-16	107	106	107	103	+0.95%	78	2,760	289,180
2020-09-15	107	105	108	103	-3.67%	153	8,810	925,330
2020-09-14	112	109	112	106	0.00%	42	1,230	134,040
2020-09-11	115	109	120	107	0.00%	132	8,930	1,000,860
2020-09-10	110	109	112	106	0.00%	54	2,590	282,020
2020-09-09	103	109	109	103	+4.81%	42	1,290	138,070
2020-09-08	103	104	107	103	-0.95%	79	2,710	284,250
2020-09-07	107	105	109	101	-0.94%	99	4,650	483,620
2020-09-04	104	106	109	103	+0.95%	163	6,030	632,510
2020-09-03	128	105	128	104	-11.02%	517	27,060	2,971,800
2020-09-02	107	118	125	107	+10.28%	1172	104,620	12,142,560
2020-09-01	105	107	108	102	+0.94%	97	3,150	330,480
2020-08-31	103	106	107	103	+0.95%	39	2,330	245,410
2020-08-28	108	105	112	101	-4.55%	159	9,220	973,680
2020-08-27	108	110	117	105	+2.80%	213	10,400	1,152,770
2020-08-26	106	107	108	103	+1.90%	75	3,160	334,360
2020-08-25	102	105	111	98	+3.96%	201	10,900	1,138,790
2020-08-24	102	101	102	101	0.00%	9	230	23,280
2020-08-21	102	101	103	101	0.00%	21	1,150	116,970
2020-08-20	102	101	102	101	-1.94%	18	800	81,170
2020-08-19	102	103	105	102	-0.96%	35	1,000	102,980
2020-08-18	105	104	106	102	-0.95%	58	2,180	225,420
2020-08-17	105	105	107	100	0.00%	113	54,390	5,704,480
2020-08-14	100	105	109	100	+6.06%	234	25,970	2,673,110
2020-08-13	100	99	100	99	-1.00%	19	1,480	146,790
2020-08-12	99	100	100	99	0.00%	40	4,200	416,910
2020-08-11	102	100	102	99	0.00%	58	5,150	511,500
2020-08-10	100	100	104	99	0.00%	52	4,000	401,330
2020-08-07	99	100	104	97	0.00%	164	13,370	1,333,860
2020-08-06	99	100	101	98	0.00%	130	8,900	885,850
2020-08-05	101	100	102	98	-2.91%	235	12,170	1,208,320
2020-08-04	115	103	115	99	-10.43%	1069	50,500	5,203,300
2020-08-03	93	115	128	93	+23.66%	2648	165,110	19,026,210
2020-07-31	93	93	93	92	0.00%	8	340	31,600
2020-07-30	92	93	94	92	0.00%	55	5,790	537,940
2020-07-29	93	93	93	90	0.00%	43	2,910	267,180
2020-07-28	93	93	93	93	0.00%	2	20	1,860
2020-07-27	92	93	93	91	0.00%	15	580	53,370
2020-07-24	92	93	94	91	0.00%	28	1,630	150,800
2020-07-23	93	93	94	93	-1.06%	31	1,820	169,270
2020-07-22	94	94	94	93	0.00%	19	1,210	113,610
2020-07-21	93	94	94	92	0.00%	17	570	52,880
2020-07-20	93	94	94	92	0.00%	11	400	37,450
2020-07-17	94	94	94	94	0.00%	2	20	1,880
2020-07-16	95	94	95	92	-1.05%	38	3,100	290,880
2020-07-15	93	95	95	93	+2.15%	13	690	64,790
2020-07-14	94	93	94	93	-2.11%	19	1,040	97,470
2020-07-13	95	95	95	94	+1.06%	8	200	18,860
2020-07-10	94	94	94	93	0.00%	9	130	12,210
2020-07-09	94	94	94	94	0.00%	6	370	34,780
2020-07-08	95	94	95	94	0.00%	6	90	8,490
2020-07-07	95	94	95	94	-1.05%	21	1,050	99,250
2020-07-06	95	95	95	94	0.00%	8	750	70,760
2020-07-03	95	95	96	95	-1.04%	9	970	92,160
2020-07-02	94	96	96	94	+1.05%	11	480	45,420
2020-06-30	94	95	95	94	+1.06%	18	610	57,800
2020-06-29	95	94	95	94	-1.05%	6	500	47,190
2020-06-26	95	95	95	94	0.00%	13	380	35,900
2020-06-25	95	95	96	94	-2.06%	38	1,080	102,570
2020-06-23	95	97	97	95	0.00%	4	640	61,870
2020-06-22	97	97	97	95	+1.04%	64	3,850	368,420
2020-06-19	97	96	98	95	0.00%	47	1,610	155,350
2020-06-18	98	96	102	95	-1.03%	133	5,270	511,510
2020-06-17	96	97	97	95	+1.04%	31	1,080	103,800
2020-06-16	94	96	98	93	+1.05%	97	2,850	272,730
2020-06-15	94	95	96	93	+1.06%	48	2,620	246,570
2020-06-11	95	94	96	94	-1.05%	38	2,570	243,300
2020-06-10	94	95	103	94	0.00%	318	16,540	1,605,760
2020-06-09	96	95	97	93	-1.04%	79	4,250	400,970
2020-06-08	96	96	99	95	-1.03%	68	3,230	312,280
2020-06-05	95	97	105	94	+2.11%	301	12,750	1,259,440
2020-06-04	95	95	95	95	-1.04%	7	120	11,400
2020-06-03	94	96	96	94	+1.05%	9	370	35,120
2020-06-02	96	95	96	94	0.00%	25	370	35,220
2020-06-01	96	95	96	94	0.00%	28	1,020	97,100
2020-05-29	95	95	96	94	0.00%	21	760	72,420
2020-05-28	95	95	96	95	-1.04%	9	220	21,020
2020-05-27	96	96	97	95	0.00%	22	850	81,130
2020-05-26	97	96	98	96	0.00%	28	1,300	126,000
2020-05-25	97	96	100	96	-1.03%	17	360	34,980
2020-05-22	97	97	97	94	+1.04%	35	2,170	207,850
2020-05-21	96	96	97	95	-1.03%	30	1,120	107,820
2020-05-20	96	97	97	95	+2.11%	28	1,780	170,980
2020-05-19	96	95	97	94	0.00%	46	1,510	143,750
2020-05-18	95	95	97	93	+1.06%	83	2,960	279,970
2020-05-15	97	94	102	91	-2.08%	366	18,530	1,748,920
2020-05-14	104	96	119	93	-5.88%	1113	82,600	8,786,990
2020-05-13	95	102	103	94	+8.51%	94	4,030	401,170
2020-05-12	99	94	99	94	-2.08%	36	2,090	199,000
2020-05-08	95	96	98	94	+2.13%	83	1,600	152,550
2020-05-07	95	94	96	92	0.00%	67	3,630	340,290
2020-05-06	96	94	97	93	-3.09%	93	2,670	253,890
2020-05-05	98	97	98	94	-3.00%	108	5,490	526,190
2020-05-04	98	100	100	97	+1.01%	43	1,550	152,450
2020-04-30	101	99	102	95	-1.00%	187	12,880	1,261,040
2020-04-29	102	100	105	97	-3.85%	133	9,420	940,630
2020-04-28	102	104	111	101	-1.89%	182	15,600	1,614,460
2020-04-27	106	106	117	96	-0.93%	688	43,500	4,695,980
2020-04-24	121	107	153	104	-2.73%	2991	187,400	24,425,920
2020-04-23	80	110	110	79	+39.24%	1213	89,840	9,395,120
2020-04-22	77	79	79	77	0.00%	4	40	3,130
2020-04-21	80	79	80	77	-1.25%	18	400	31,350
2020-04-20	82	80	82	80	-1.23%	15	240	19,250
2020-04-17	81	81	81	79	+3.85%	4	40	3,220
2020-04-16	79	78	81	78	0.00%	20	620	49,160
2020-04-15	79	78	80	78	-3.70%	25	780	61,450
2020-04-14	81	81	82	80	-1.22%	38	980	79,330
2020-04-13	83	82	84	78	0.00%	56	1,190	96,000
2020-04-10	80	82	85	80	+2.50%	64	7,040	575,350
2020-04-09	81	80	82	79	0.00%	23	1,580	127,830
2020-04-08	82	80	82	76	-1.23%	36	1,780	139,840
2020-04-07	77	81	82	76	+5.19%	139	6,480	510,130
2020-04-06	76	77	77	68	+2.67%	145	5,580	408,020
2020-04-03	75	75	75	75	+1.35%	15	240	18,000
2020-04-02	74	74	75	73	0.00%	20	320	23,690
2020-04-01	74	74	75	74	0.00%	8	220	16,300
2020-03-31	74	74	75	69	0.00%	87	2,790	200,200
2020-03-30	72	74	74	72	+1.37%	15	170	12,350
2020-03-27	74	73	74	73	0.00%	19	290	21,300
2020-03-26	73	73	73	72	0.00%	17	250	18,220
2020-03-25	76	73	78	70	-3.95%	58	1,810	131,630
2020-03-24	72	76	79	71	+4.11%	41	800	60,340
2020-03-23	68	73	73	68	-2.67%	9	220	15,760
2020-03-20	72	75	75	72	+4.17%	30	920	67,080
2020-03-19	69	72	72	66	+9.09%	13	180	12,440
2020-03-18	69	66	69	66	-7.04%	18	380	25,560
2020-03-17	71	71	72	70	+1.43%	15	610	43,570
2020-03-16	72	70	72	69	-7.89%	43	1,430	100,140
2020-03-13	75	76	80	66	+11.76%	61	1,080	81,120
2020-03-12	83	68	84	67	-20.93%	128	4,830	353,080
2020-03-11	86	86	86	86	0.00%	3	50	4,300
2020-03-10	85	86	92	84	-2.27%	65	2,690	236,470
2020-03-06	87	88	91	85	+2.33%	89	4,350	388,120
2020-03-05	91	86	92	82	-5.49%	84	4,250	365,390
2020-03-04	91	91	92	91	0.00%	6	80	7,320
2020-03-03	92	91	92	91	-1.09%	11	260	23,740
2020-03-02	90	92	93	90	0.00%	26	920	84,690
2020-02-28	91	92	92	88	0.00%	53	1,720	154,620
2020-02-27	95	92	96	92	-3.16%	67	2,330	217,590
2020-02-26	96	95	97	94	-1.04%	67	2,050	196,390
2020-02-25	98	96	98	96	-3.03%	55	2,090	203,050
2020-02-21	101	99	101	98	-1.00%	35	4,270	424,880
2020-02-20	99	100	102	99	-0.99%	37	1,500	150,060
2020-02-19	99	101	102	99	+1.00%	20	1,060	106,820
2020-02-18	100	100	102	97	-1.96%	114	7,750	765,790
2020-02-17	102	102	103	100	0.00%	31	700	70,960
2020-02-14	103	102	103	101	-1.92%	35	1,470	150,910
2020-02-13	109	104	109	103	-2.80%	69	3,270	340,510
2020-02-12	113	107	114	99	-2.73%	227	12,320	1,285,340
2020-02-11	105	110	115	104	0.00%	89	6,830	749,720
2020-02-10	103	110	120	103	+4.76%	81	9,880	1,126,160
2020-02-07	108	105	108	104	-2.78%	25	1,210	128,130
2020-02-06	105	108	109	98	+3.85%	193	10,890	1,130,150
2020-02-05	99	104	116	99	+7.22%	662	39,400	4,193,380
2020-02-04	98	97	102	97	0.00%	47	2,170	215,690
2020-02-03	96	97	97	96	0.00%	17	260	25,110
2020-01-31	96	97	97	96	+1.04%	4	80	7,720
2020-01-30	105	96	105	96	-4.95%	98	5,120	504,420
2020-01-29	104	101	104	100	0.00%	20	340	34,450
2020-01-28	97	101	103	97	+3.06%	79	4,610	457,870
2020-01-27	98	98	99	97	0.00%	45	3,160	309,480
2020-01-24	99	98	100	97	0.00%	26	670	65,710
2020-01-23	97	98	103	97	0.00%	97	3,930	391,990
2020-01-22	97	98	101	97	+1.03%	44	1,510	149,110
2020-01-21	97	97	98	96	+1.04%	23	820	78,910
2020-01-20	96	96	99	95	0.00%	89	8,540	825,200
2020-01-17	95	96	96	95	0.00%	23	360	34,400
2020-01-16	96	96	96	94	+1.05%	40	1,420	135,240
2020-01-15	97	95	98	95	-2.06%	52	3,900	373,090
2020-01-14	95	97	98	95	+1.04%	32	1,440	137,730
2020-01-13	96	96	96	94	0.00%	31	1,090	103,570
2020-01-10	95	96	96	94	+1.05%	22	960	91,030
2020-01-09	95	95	95	94	0.00%	14	750	71,140
2020-01-08	94	95	96	94	0.00%	66	4,990	471,960
2020-01-06	96	95	105	92	0.00%	295	20,070	1,927,440
2020-01-03	95	95	96	94	0.00%	20	350	33,210

Архив котировок акции TUZA по годам

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