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)
2023-12-29	191.5	191	193	188	+0.26%	197	22,100	4,204,910
2023-12-28	189	190.5	193.5	187.5	+0.79%	349	42,530	8,086,465
2023-12-27	190	189	191.5	187.5	-0.26%	194	24,380	4,602,720
2023-12-26	191.5	189.5	191.5	188	-0.79%	127	19,040	3,603,015
2023-12-25	189.5	191	192.5	185	+1.87%	422	41,150	7,799,700
2023-12-22	187	187.5	194	185.5	+0.81%	427	31,870	6,022,510
2023-12-21	190	186	190.5	185.5	-2.11%	217	15,650	2,931,585
2023-12-20	189	190	192.5	187	+2.15%	200	19,280	3,664,595
2023-12-19	190	186	194.5	184	-1.59%	417	32,460	6,132,515
2023-12-18	184	189	193	183.5	+3.00%	624	63,490	11,936,105
2023-12-15	180	183.5	183.5	179	+2.51%	199	12,700	2,300,055
2023-12-14	183.5	179	187	177.5	-0.56%	312	16,130	2,943,895
2023-12-13	179	180	181.5	173.5	+0.28%	418	34,040	6,027,040
2023-12-12	184	179.5	184	176.5	-1.91%	195	14,190	2,549,460
2023-12-11	190	183	194	180.5	-3.94%	286	16,780	3,114,840
2023-12-08	195	190.5	198	186	-2.56%	349	23,890	4,567,180
2023-12-07	175	195.5	198	173.5	+11.08%	1043	66,500	12,514,800
2023-12-06	183	176	184.5	173	-3.56%	294	13,600	2,419,655
2023-12-05	184	182.5	184.5	176	-0.82%	348	27,580	4,974,310
2023-12-04	190.5	184	190.5	183.5	-3.41%	259	17,640	3,295,805
2023-12-01	197	190.5	197	189	-2.81%	269	18,060	3,471,600
2023-11-30	197.5	196	198.5	194	-0.51%	128	10,080	1,972,740
2023-11-29	197	197	198.5	194	0.00%	197	11,160	2,184,725
2023-11-28	195	197	202	195	+1.29%	208	12,040	2,389,415
2023-11-27	201.5	194.5	201.5	191.5	-2.26%	274	18,330	3,601,230
2023-11-24	200.5	199	202	198	-0.75%	180	11,540	2,307,600
2023-11-23	208.5	200.5	210.5	198.5	-3.84%	309	19,840	4,043,740
2023-11-22	206.5	208.5	214	205	+1.21%	365	19,410	4,085,285
2023-11-21	204	206	210	203	+1.23%	285	16,240	3,361,755
2023-11-20	203	203.5	205	200	+0.25%	177	11,070	2,239,190
2023-11-17	203	203	203.5	198	-0.49%	351	21,110	4,228,110
2023-11-16	206	204	206	201	-0.97%	227	15,810	3,216,220
2023-11-15	199	206	206.5	195.5	+3.52%	318	21,840	4,374,730
2023-11-14	204	199	204	196	-2.45%	486	35,780	7,104,085
2023-11-13	209	204	210	200.5	-2.39%	442	36,930	7,541,845
2023-11-10	214.5	209	215	208	-2.56%	381	27,700	5,841,875
2023-11-09	217.5	214.5	218	212	-1.38%	329	27,690	5,947,185
2023-11-08	220	217.5	221.5	216.5	-0.46%	208	16,260	3,558,465
2023-11-07	223	218.5	223	216.5	-1.58%	224	18,490	4,058,940
2023-11-06	222	222	224	219.5	+0.23%	166	16,320	3,612,555
2023-11-03	222	221.5	227	219	+0.68%	327	30,940	6,884,635
2023-11-02	218	220	228.5	218	+1.38%	916	74,700	16,749,685
2023-11-01	216.5	217	219	214	+0.23%	232	20,360	4,407,510
2023-10-31	220	216.5	220.5	212.5	-1.37%	313	23,400	5,050,750
2023-10-30	215.5	219.5	223	215	+2.09%	471	28,950	6,352,830
2023-10-27	216	215	221	210	-0.69%	548	46,650	10,004,830
2023-10-26	223.5	216.5	224	215	-3.13%	713	66,980	14,707,695
2023-10-25	228.5	223.5	228.5	219	-1.54%	520	41,880	9,339,160
2023-10-24	234.5	227	235	221.5	-3.20%	760	51,660	11,743,170
2023-10-23	231	234.5	240.5	226	+1.74%	1143	88,280	20,629,440
2023-10-20	226	230.5	231.5	215.5	+2.67%	1865	149,910	33,801,135
2023-10-19	211.5	224.5	244	210	+6.15%	4193	356,860	81,060,500
2023-10-18	214	211.5	215.5	207.5	-0.70%	586	40,050	8,487,660
2023-10-17	211	213	217	210	-0.23%	744	46,160	9,808,420
2023-10-16	204	213.5	224	204	+5.17%	3179	277,140	59,614,210
2023-10-13	202	203	203	200	+1.25%	231	12,840	2,586,660
2023-10-12	202.5	200.5	204	199	-0.99%	361	30,310	6,092,995
2023-10-11	206.5	202.5	210	201.5	-1.94%	734	53,770	10,993,555
2023-10-10	207.5	206.5	208.5	202	-0.24%	383	27,850	5,714,480
2023-10-09	209	207	210	205	-0.24%	242	19,890	4,134,145
2023-10-06	214	207.5	216	204.5	-1.43%	376	28,160	5,854,475
2023-10-05	212.5	210.5	215.5	210	-0.24%	415	36,950	7,843,765
2023-10-04	211.5	211	215	204.5	+3.69%	1539	113,890	23,980,355
2023-10-03	207	203.5	208	201	-1.69%	659	42,600	8,694,575
2023-10-02	202.5	207	207	201.5	+2.99%	779	51,880	10,638,710
2023-09-29	203.5	201	206	200.5	-0.50%	416	27,170	5,524,550
2023-09-28	207.5	202	207.5	200.5	-0.74%	385	26,230	5,327,230
2023-09-27	203	203.5	207	202	+0.49%	571	30,700	6,266,450
2023-09-26	206	202.5	206	198.5	-1.70%	433	29,200	5,903,580
2023-09-25	208	206	211	200	+0.73%	908	56,010	11,508,085
2023-09-22	196	204.5	204.5	193	+4.34%	473	31,990	6,316,600
2023-09-21	200.5	196	204	194	-2.00%	499	31,150	6,172,110
2023-09-20	202.5	200	203.5	186	-1.72%	1078	84,940	16,496,585
2023-09-19	212	203.5	214	195	-3.78%	1422	91,800	18,465,750
2023-09-18	219	211.5	219	207	-1.40%	737	47,620	10,219,055
2023-09-15	209	214.5	219	198	+3.87%	731	48,260	10,165,125
2023-09-14	215	206.5	216	190	-3.73%	1621	126,400	25,544,585
2023-09-13	223	214.5	225	210.5	-2.94%	727	48,820	10,594,940
2023-09-12	224	221	229	217.5	-0.67%	974	56,860	12,559,700
2023-09-11	228.5	222.5	238.5	219.5	+1.14%	1676	131,850	30,097,110
2023-09-08	225	220	229.5	207	-1.12%	1590	116,880	25,133,140
2023-09-07	244.5	222.5	247	200.5	-9.00%	2347	176,060	39,982,210
2023-09-06	246	244.5	250	233.5	-0.20%	1865	116,520	27,839,640
2023-09-05	256	245	259.5	228.5	-3.35%	4304	366,500	88,324,330
2023-09-04	219	253.5	262	219	+18.18%	8977	697,510	166,586,760
2023-09-01	193	214.5	214.5	189.5	+11.14%	2611	228,350	46,022,540
2023-08-31	195	193	208	193	+0.52%	3563	328,210	65,361,260
2023-08-30	183	192	198	178	+6.67%	3925	428,740	81,701,350
2023-08-29	177	180	184.5	174.5	+2.27%	1540	154,340	27,784,780
2023-08-28	172.5	176	181.5	169	+2.92%	1480	204,330	35,603,265
2023-08-25	170	171	172	169.5	+0.59%	380	60,820	10,374,425
2023-08-24	170.5	170	172	169	-0.87%	658	93,880	15,956,895
2023-08-23	174	171.5	176	169.5	-1.44%	751	110,600	19,001,640
2023-08-22	174.5	174	174.5	169.5	-0.29%	660	101,840	17,549,950
2023-08-21	178.5	174.5	181	171	-0.57%	1360	189,480	33,172,605
2023-08-18	167.5	175.5	178	167	+5.09%	1952	225,910	39,132,440
2023-08-17	167.5	167	169.5	165.5	0.00%	610	81,520	13,639,325
2023-08-16	171.5	167	174	165.5	-2.91%	924	106,400	17,869,850
2023-08-15	169.5	172	173	168.5	+1.18%	610	89,390	15,245,990
2023-08-14	173	170	175	170	-1.73%	831	96,860	16,692,175
2023-08-11	172.5	173	179.5	170	+1.17%	785	87,560	15,268,040
2023-08-10	172.5	171	178	170	+0.29%	970	101,050	17,406,880
2023-08-09	172	170.5	174.5	168.5	-0.29%	874	109,100	18,542,970
2023-08-08	177	171	177	168.5	-2.84%	1018	81,880	13,954,670
2023-08-07	176.5	176	181	175	+0.28%	597	74,330	13,180,605
2023-08-04	185	175.5	190	168.5	-4.36%	1686	147,230	26,358,725
2023-08-03	178	183.5	194	177	+3.67%	1993	205,970	38,562,340
2023-08-02	178.5	177	180	173.5	-0.56%	713	77,570	13,679,920
2023-08-01	184	178	184	175	-2.73%	1201	113,240	20,249,345
2023-07-31	183	183	189.5	179	+5.48%	1926	246,130	45,098,840
2023-07-28	177.5	173.5	179	169	-0.86%	1133	123,000	21,308,920
2023-07-27	168	175	180	166	+5.42%	2789	344,510	59,480,735
2023-07-26	167.5	166	168	166	-0.30%	394	64,750	10,791,850
2023-07-25	168.5	166.5	169	166	-0.60%	398	46,460	7,752,120
2023-07-24	166.5	167.5	168	165	+0.60%	557	77,760	12,929,430
2023-07-21	166	166.5	167.5	165	0.00%	345	40,640	6,736,450
2023-07-20	169.5	166.5	173	165.5	-1.77%	487	62,360	10,490,245
2023-07-19	168	169.5	176	165.5	+1.50%	840	85,600	14,499,915
2023-07-18	166.5	167	169	165	+0.30%	282	43,380	7,226,105
2023-07-17	167	166.5	167	164.5	-0.30%	332	34,000	5,624,310
2023-07-14	169	167	169	165	-0.30%	262	33,360	5,541,455
2023-07-13	167.5	167.5	170	165	+0.60%	316	29,360	4,901,565
2023-07-12	167.5	166.5	170	166	-0.30%	256	32,280	5,401,070
2023-07-11	168.5	167	168.5	165.5	-0.89%	201	14,860	2,476,880
2023-07-10	168.5	168.5	173.5	166.5	0.00%	331	26,970	4,565,040
2023-07-07	166.5	168.5	170.5	165	+0.90%	259	17,730	2,954,955
2023-07-06	169	167	169	166	-1.18%	144	13,830	2,309,120
2023-07-05	170.5	169	175	165	-0.88%	386	27,430	4,611,085
2023-07-04	167.5	170.5	183.5	167.5	+1.79%	1149	67,750	11,858,915
2023-07-03	167.5	167.5	170	166	+0.60%	157	11,680	1,962,190
2023-06-30	169	166.5	169.5	164	-1.48%	241	14,440	2,407,615
2023-06-29	172	169	172	166.5	-1.17%	205	10,840	1,824,855
2023-06-28	171.5	171	171.5	169.5	+0.29%	52	2,280	388,710
2023-06-27	170	170.5	173	164	-0.87%	209	9,900	1,676,340
2023-06-26	172.5	172	176	164.5	-0.86%	381	21,350	3,614,205
2023-06-23	172.5	173.5	184	171.5	+1.17%	908	47,620	8,445,770
2023-06-22	171.5	171.5	173	169	+0.59%	138	9,910	1,698,330
2023-06-21	169	170.5	173	166.5	+0.89%	237	16,460	2,805,920
2023-06-20	171	169	173	165	0.00%	409	27,390	4,620,040
2023-06-19	169.5	169	171	166.5	-0.29%	148	6,350	1,071,415
2023-06-16	171.5	169.5	173	165.5	-0.88%	252	11,380	1,929,180
2023-06-15	174	171	174	168.5	-2.29%	202	11,310	1,929,490
2023-06-14	171.5	175	175	167	+2.04%	177	7,900	1,352,465
2023-06-13	170	171.5	173.5	166	+0.29%	176	10,970	1,867,115
2023-06-09	173.5	171	175	169.5	-0.87%	116	6,700	1,146,660
2023-06-08	170.5	172.5	177	170.5	+1.77%	188	7,290	1,261,990
2023-06-07	167.5	169.5	173.5	167	+1.19%	169	6,700	1,139,125
2023-06-06	175	167.5	175	162.5	-1.76%	216	6,100	1,017,385
2023-06-05	168	170.5	174	167.5	0.00%	157	8,240	1,414,060
2023-06-02	171	170.5	173	167	+0.29%	140	6,350	1,083,080
2023-06-01	176.5	170	177.5	165.5	-2.86%	333	11,090	1,891,250
2023-05-31	173	175	182.5	172	+1.16%	327	14,050	2,487,860
2023-05-30	175.5	173	179.5	171	-1.42%	231	6,840	1,202,185
2023-05-29	179	175.5	181.5	167.5	-0.85%	547	21,440	3,713,255
2023-05-26	188	177	188	172	-5.09%	581	28,780	5,136,195
2023-05-25	188.5	186.5	191	185	-1.06%	96	4,820	902,500
2023-05-24	193.5	188.5	199	184.5	-2.58%	312	9,060	1,720,020
2023-05-23	196.5	193.5	202.5	187.5	+1.57%	509	22,500	4,374,660
2023-05-22	189	190.5	216	183	+5.54%	2196	109,230	22,041,210
2023-05-19	183	180.5	185.5	180	-1.10%	72	1,960	357,580
2023-05-18	184	182.5	185.5	181	-0.54%	89	2,340	428,590
2023-05-17	184.5	183.5	187	181.5	-1.08%	126	4,100	752,480
2023-05-16	190.5	185.5	191	182	-1.85%	181	5,360	992,395
2023-05-15	186.5	189	200	186	+1.34%	384	13,200	2,545,155
2023-05-12	186	186.5	193.5	180	+0.27%	278	8,500	1,591,190
2023-05-11	183.5	186	190	177	+5.08%	244	9,690	1,771,860
2023-05-10	174	177	180	171.5	+2.61%	91	2,150	379,325
2023-05-08	177	172.5	179	166.5	-3.09%	155	3,360	577,325
2023-05-05	178.5	178	184	175	-1.66%	130	4,300	764,155
2023-05-04	184.5	181	185	173.5	-3.21%	223	5,830	1,051,110
2023-05-03	188	187	193.5	181	0.00%	189	4,310	801,915
2023-05-02	194	187	194.5	181.5	-3.36%	292	8,830	1,638,010
2023-04-28	195.5	193.5	195.5	191	-1.02%	75	2,090	403,045
2023-04-27	194	195.5	196	193.5	+1.03%	43	1,030	200,190
2023-04-26	197	193.5	198	193.5	-1.28%	126	5,440	1,060,755
2023-04-25	198	196	199.5	194.5	-1.01%	138	12,260	2,421,290
2023-04-24	196	198	199.5	195.5	-0.25%	68	4,790	942,775
2023-04-21	196	198.5	200	194.5	+1.79%	145	6,100	1,209,695
2023-04-20	197.5	195	200	190.5	-0.76%	168	6,080	1,186,900
2023-04-19	200.5	196.5	200.5	195.5	-1.75%	137	5,670	1,123,940
2023-04-18	204	200	209	197.5	-0.99%	815	52,120	10,469,945
2023-04-17	200.5	202	205	197	+1.76%	208	11,200	2,250,125
2023-04-14	197.5	198.5	202	195.5	+0.51%	273	11,380	2,263,920
2023-04-13	198	197.5	199.5	192	+0.51%	170	4,380	861,090
2023-04-12	196	196.5	199.5	194	+0.26%	173	6,810	1,339,430
2023-04-11	203.5	196	203.5	189.5	-3.92%	882	37,220	7,309,380
2023-04-10	200	204	209	194	+3.82%	484	17,720	3,582,465
2023-04-07	196	196.5	209.5	195	+0.77%	391	14,000	2,809,800
2023-04-06	198	195	204.5	191	-1.52%	566	22,360	4,435,120
2023-04-05	192.5	198	218	187.5	+4.49%	2055	118,510	23,997,515
2023-04-04	207	189.5	208	181.5	-4.29%	1490	80,580	15,283,545
2023-04-03	161.5	198	221.5	158.5	+23.75%	5108	232,460	45,738,560
2023-03-31	160	160	161.5	157	+0.63%	62	2,470	391,885
2023-03-30	159	159	163.5	157	+0.63%	158	6,690	1,069,540
2023-03-29	158.5	158	159	154.5	-0.32%	117	3,670	574,390
2023-03-28	163	158.5	165.5	156.5	-1.25%	218	8,170	1,301,070
2023-03-27	163.5	160.5	167.5	159.5	0.00%	212	7,430	1,208,800
2023-03-24	157.5	160.5	164	155.5	+2.56%	248	12,570	1,996,020
2023-03-23	154.5	156.5	158	154.5	+0.97%	60	2,930	459,020
2023-03-22	153	155	161	152	+1.31%	350	12,890	2,009,580
2023-03-21	153	153	154.5	151.5	-0.65%	95	3,110	475,485
2023-03-20	155.5	154	155.5	151	-0.96%	255	8,960	1,367,755
2023-03-17	153	155.5	156	153	+0.32%	58	2,540	392,350
2023-03-16	156	155	156	152	-0.96%	125	5,410	832,645
2023-03-15	153.5	156.5	162	153.5	+1.62%	298	12,970	2,055,650
2023-03-14	155.5	154	155.5	150.5	-0.96%	133	7,750	1,184,615
2023-03-13	158.5	155.5	160	152.5	-0.96%	253	13,250	2,046,545
2023-03-10	156.5	157	158	155.5	-0.32%	69	2,600	406,795
2023-03-09	157	157.5	158	155	+0.96%	128	6,680	1,042,755
2023-03-07	159	156	163	154.5	-1.89%	416	24,450	3,868,570
2023-03-06	156.5	159	164	152	+6.35%	651	28,500	4,497,635
2023-03-03	148	149.5	156.5	145.5	+1.01%	254	9,420	1,417,875
2023-03-02	149	148	164	139.5	-0.67%	686	26,000	3,890,920
2023-03-01	136	149	151	136	+9.56%	738	43,320	6,269,330
2023-02-28	135	136	138	134.5	+0.74%	83	4,340	590,005
2023-02-27	133.5	135	140.5	130	+0.37%	304	14,450	1,957,465
2023-02-24	133	134.5	136.5	129.5	-1.47%	65	2,830	376,870
2023-02-22	139	136.5	139.5	130	-0.73%	172	9,440	1,260,205
2023-02-21	123.5	137.5	139	123.5	+0.36%	510	17,790	2,357,855
2023-02-20	128	137	151	128	+5.79%	1287	52,810	7,411,030
2023-02-17	122.5	129.5	145	116	+6.58%	1838	79,310	10,581,690
2023-02-16	117.5	121.5	122	116.5	+2.97%	135	5,550	666,615
2023-02-15	125.5	118	129	118	-7.81%	413	22,460	2,715,670
2023-02-14	127	128	128	125	-0.78%	119	5,040	639,690
2023-02-13	129	129	131.5	123.5	0.00%	398	18,720	2,389,065
2023-02-10	118.5	129	152.5	116.5	+10.26%	4484	249,090	34,409,165
2023-02-09	125	117	127	116	-6.40%	335	16,720	1,991,550
2023-02-08	111	125	125	109.5	+13.12%	1268	76,720	9,099,640
2023-02-07	111	110.5	112	108	-0.90%	302	16,170	1,778,150
2023-02-06	111.5	111.5	112.5	110	+0.45%	185	10,600	1,178,850
2023-02-03	116	111	118	109	-3.90%	584	32,950	3,679,855
2023-02-02	113	115.5	119.5	112.5	+1.76%	505	18,000	2,090,675
2023-02-01	116.5	113.5	122.5	112.5	-2.99%	820	51,760	5,929,580
2023-01-31	106.5	117	136.5	106.5	+11.96%	4658	295,370	37,113,075
2023-01-30	104.5	104.5	108.5	104.5	-1.42%	171	10,730	1,143,605
2023-01-27	106	106	107	100	+0.95%	177	9,940	1,031,390
2023-01-26	104.5	105	107	104	+0.96%	72	3,620	382,115
2023-01-25	105	104	105.5	104	-1.42%	29	700	73,285
2023-01-24	106	105.5	106.5	102.5	+0.48%	57	3,500	367,820
2023-01-23	104.5	105	106.5	103	0.00%	61	1,730	181,520
2023-01-20	101.5	105	105.5	101.5	+2.94%	108	6,180	638,820
2023-01-19	102.5	102	104.5	100	-0.97%	94	4,270	436,030
2023-01-18	102.5	103	103.5	99	0.00%	187	8,670	877,040
2023-01-17	102.5	103	107	102	-1.44%	187	8,340	871,270
2023-01-16	98.5	104.5	117	97	+6.09%	1193	68,650	7,462,980
2023-01-13	100	98.5	101	98	-1.99%	45	1,520	150,465
2023-01-12	100.5	100.5	102.5	97	0.00%	125	6,800	680,760
2023-01-11	98.5	100.5	102.5	98.5	-0.99%	113	2,980	298,025
2023-01-10	99	101.5	103	95	+2.53%	346	17,800	1,743,205
2023-01-09	93.5	99	100	93.5	+5.88%	347	14,930	1,448,810
2023-01-06	93	93.5	94	93	+0.54%	15	320	30,000
2023-01-05	94	93	95.5	92.5	-1.59%	116	4,310	404,380
2023-01-04	93	94.5	95.5	93	-1.05%	68	4,120	388,755
2023-01-03	92.5	95.5	95.5	92.5	0.00%	72	3,790	355,895

Архив котировок акции TUZA по годам

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