ЗИЛ (Завод имени И.А. Лихачева)
ZILL
4560 ₽ -1.94% ↓История котировок ZILL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 4615 | 4560 | 4645 | 4505 | -1.94% | 29 | 66 | 302,760 |
| 2026-04-16 | 4630 | 4650 | 4650 | 4570 | +1.42% | 24 | 127 | 584,100 |
| 2026-04-15 | 4570 | 4585 | 4585 | 4565 | +0.77% | 17 | 22 | 100,780 |
| 2026-04-14 | 4540 | 4550 | 4585 | 4540 | +0.44% | 13 | 34 | 155,065 |
| 2026-04-13 | 4605 | 4530 | 4610 | 4530 | -1.74% | 17 | 29 | 132,400 |
| 2026-04-10 | 4585 | 4610 | 4610 | 4540 | +0.11% | 7 | 18 | 82,800 |
| 2026-04-09 | 4670 | 4605 | 4670 | 4605 | -0.11% | 17 | 36 | 166,350 |
| 2026-04-08 | 4565 | 4610 | 4685 | 4565 | -0.22% | 16 | 122 | 563,700 |
| 2026-04-07 | 4680 | 4620 | 4695 | 4610 | +0.22% | 13 | 49 | 227,425 |
| 2026-04-06 | 4490 | 4610 | 4710 | 4470 | +3.36% | 60 | 232 | 1,065,330 |
| 2026-04-03 | 4665 | 4460 | 4670 | 4460 | -3.25% | 56 | 371 | 1,707,405 |
| 2026-04-02 | 4600 | 4610 | 4715 | 4600 | +0.33% | 64 | 195 | 909,575 |
| 2026-04-01 | 4605 | 4595 | 4640 | 4520 | -0.22% | 34 | 144 | 659,440 |
| 2026-03-31 | 4655 | 4605 | 4655 | 4605 | -0.65% | 13 | 24 | 110,995 |
| 2026-03-30 | 4575 | 4635 | 4705 | 4575 | +1.53% | 43 | 326 | 1,516,495 |
| 2026-03-27 | 4595 | 4565 | 4670 | 4565 | -1.08% | 17 | 39 | 179,075 |
| 2026-03-26 | 4610 | 4615 | 4680 | 4555 | -0.86% | 34 | 88 | 404,720 |
| 2026-03-25 | 4430 | 4655 | 4760 | 4430 | +5.68% | 284 | 1,361 | 6,216,735 |
| 2026-03-24 | 4460 | 4405 | 4460 | 4355 | -1.23% | 44 | 232 | 1,016,775 |
| 2026-03-23 | 4510 | 4460 | 4510 | 4435 | -1.11% | 35 | 144 | 642,325 |
| 2026-03-20 | 4450 | 4510 | 4510 | 4435 | +1.46% | 50 | 638 | 2,863,040 |
| 2026-03-19 | 4450 | 4445 | 4500 | 4425 | +0.79% | 52 | 607 | 2,712,155 |
| 2026-03-18 | 4440 | 4410 | 4480 | 4410 | -1.34% | 48 | 295 | 1,315,175 |
| 2026-03-17 | 4450 | 4470 | 4480 | 4420 | +0.68% | 27 | 89 | 395,470 |
| 2026-03-16 | 4405 | 4440 | 4465 | 4305 | +0.68% | 65 | 636 | 2,800,235 |
| 2026-03-13 | 4400 | 4410 | 4415 | 4370 | +0.68% | 19 | 335 | 1,475,070 |
| 2026-03-12 | 4420 | 4380 | 4420 | 4380 | -0.90% | 15 | 369 | 1,622,510 |
| 2026-03-11 | 4405 | 4420 | 4425 | 4405 | 0.00% | 5 | 14 | 61,860 |
| 2026-03-10 | 4455 | 4420 | 4460 | 4400 | +0.23% | 19 | 41 | 181,390 |
| 2026-03-09 | 4385 | 4410 | 4450 | 4380 | -1.56% | 14 | 65 | 286,330 |
| 2026-03-06 | 4465 | 4480 | 4500 | 4400 | +1.13% | 35 | 92 | 412,100 |
| 2026-03-05 | 4405 | 4430 | 4450 | 4325 | +0.11% | 38 | 608 | 2,689,090 |
| 2026-03-04 | 4440 | 4425 | 4440 | 4420 | -0.34% | 11 | 55 | 243,350 |
| 2026-03-03 | 4450 | 4440 | 4465 | 4395 | -0.34% | 48 | 175 | 775,440 |
| 2026-03-02 | 4490 | 4455 | 4495 | 4425 | -0.11% | 30 | 50 | 222,240 |
| 2026-02-27 | 4320 | 4460 | 4460 | 4205 | +2.53% | 139 | 1,405 | 6,117,350 |
| 2026-02-26 | 4310 | 4350 | 4400 | 4285 | +0.12% | 49 | 750 | 3,251,790 |
| 2026-02-25 | 4325 | 4345 | 4345 | 4280 | +0.35% | 28 | 119 | 513,510 |
| 2026-02-24 | 4375 | 4330 | 4385 | 4280 | -0.35% | 55 | 196 | 847,365 |
| 2026-02-20 | 4355 | 4345 | 4425 | 4315 | -1.14% | 22 | 71 | 308,055 |
| 2026-02-19 | 4375 | 4395 | 4400 | 4370 | +0.46% | 11 | 15 | 65,785 |
| 2026-02-18 | 4390 | 4375 | 4415 | 4335 | -1.13% | 16 | 33 | 144,800 |
| 2026-02-17 | 4380 | 4425 | 4425 | 4340 | +0.80% | 27 | 237 | 1,037,895 |
| 2026-02-16 | 4485 | 4390 | 4560 | 4295 | -2.77% | 182 | 706 | 3,087,475 |
| 2026-02-13 | 4455 | 4515 | 4590 | 4435 | +1.69% | 76 | 898 | 4,047,945 |
| 2026-02-12 | 4430 | 4440 | 4475 | 4430 | +0.11% | 15 | 54 | 241,195 |
| 2026-02-11 | 4465 | 4435 | 4480 | 4435 | +0.23% | 17 | 32 | 142,840 |
| 2026-02-10 | 4380 | 4425 | 4450 | 4380 | +0.68% | 14 | 38 | 168,475 |
| 2026-02-09 | 4395 | 4395 | 4480 | 4365 | 0.00% | 31 | 179 | 795,485 |
| 2026-02-06 | 4390 | 4395 | 4395 | 4390 | -0.11% | 2 | 6 | 26,365 |
| 2026-02-05 | 4390 | 4400 | 4400 | 4350 | +0.57% | 11 | 14 | 61,040 |
| 2026-02-04 | 4430 | 4375 | 4435 | 4360 | -0.57% | 14 | 51 | 223,685 |
| 2026-02-03 | 4400 | 4400 | 4425 | 4395 | +0.34% | 20 | 171 | 752,725 |
| 2026-02-02 | 4380 | 4385 | 4415 | 4370 | +0.11% | 31 | 104 | 458,025 |
| 2026-01-30 | 4385 | 4380 | 4430 | 4275 | -0.34% | 45 | 664 | 2,917,295 |
| 2026-01-29 | 4320 | 4395 | 4395 | 4180 | +1.74% | 105 | 751 | 3,231,650 |
| 2026-01-28 | 4325 | 4320 | 4365 | 4320 | -0.23% | 15 | 33 | 143,410 |
| 2026-01-27 | 4315 | 4330 | 4380 | 4315 | +0.35% | 32 | 138 | 599,855 |
| 2026-01-26 | 4310 | 4315 | 4390 | 4305 | -0.23% | 86 | 330 | 1,433,330 |
| 2026-01-23 | 4385 | 4325 | 4385 | 4325 | -0.69% | 47 | 449 | 1,952,995 |
| 2026-01-22 | 4345 | 4355 | 4380 | 4315 | -0.34% | 27 | 78 | 339,835 |
| 2026-01-21 | 4365 | 4370 | 4395 | 4210 | +1.51% | 94 | 776 | 3,329,795 |
| 2026-01-20 | 4155 | 4305 | 4410 | 4155 | +3.11% | 162 | 1,109 | 4,791,840 |
| 2026-01-19 | 4280 | 4175 | 4285 | 4175 | -0.83% | 37 | 80 | 336,575 |
| 2026-01-16 | 4235 | 4210 | 4285 | 4165 | -1.06% | 43 | 229 | 971,070 |
| 2026-01-15 | 4225 | 4255 | 4290 | 4210 | +1.07% | 14 | 42 | 178,365 |
| 2026-01-14 | 4150 | 4210 | 4275 | 4010 | +0.96% | 151 | 1,217 | 5,055,510 |
| 2026-01-13 | 4335 | 4170 | 4350 | 4105 | -3.58% | 83 | 683 | 2,902,445 |
| 2026-01-12 | 4285 | 4325 | 4385 | 4285 | -0.57% | 31 | 156 | 678,915 |
| 2026-01-09 | 4300 | 4350 | 4395 | 4300 | +0.58% | 34 | 184 | 801,530 |
| 2026-01-08 | 4330 | 4325 | 4365 | 4325 | -0.69% | 41 | 233 | 1,010,415 |
| 2026-01-06 | 4165 | 4355 | 4410 | 4165 | +4.06% | 98 | 943 | 4,016,940 |
| 2026-01-05 | 4100 | 4185 | 4250 | 4100 | 0.00% | 79 | 750 | 3,123,985 |