ЗИЛ (Завод имени И.А. Лихачева)
ZILL
4685 ₽ +1.96% ↑История котировок ZILL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 253 | 293 | 298 | 253 | +2.81% | 25 | 440 | 119,040 |
| 2014-12-29 | 250 | 285 | 285 | 237 | +14.46% | 35 | 700 | 183,790 |
| 2014-12-26 | 240 | 249 | 250 | 233 | 0.00% | 22 | 390 | 91,930 |
| 2014-12-25 | 235 | 249 | 249 | 232 | -2.35% | 6 | 60 | 14,120 |
| 2014-12-24 | 259 | 255 | 265 | 255 | +2.00% | 4 | 40 | 10,340 |
| 2014-12-23 | 250 | 250 | 250 | 250 | +12.61% | 1 | 10 | 2,500 |
| 2014-12-22 | 235 | 222 | 235 | 222 | -3.48% | 3 | 30 | 6,920 |
| 2014-12-19 | 250 | 230 | 250 | 230 | -14.81% | 26 | 760 | 175,540 |
| 2014-12-18 | 270 | 270 | 270 | 270 | +0.75% | 1 | 10 | 2,700 |
| 2014-12-17 | 238 | 268 | 268 | 238 | -4.29% | 6 | 130 | 31,660 |
| 2014-12-16 | 281 | 280 | 281 | 280 | +8.53% | 2 | 20 | 5,610 |
| 2014-12-15 | 296 | 258 | 296 | 258 | +0.78% | 4 | 40 | 11,240 |
| 2014-12-12 | 290 | 256 | 290 | 250 | -3.03% | 16 | 310 | 78,880 |
| 2014-12-11 | 290 | 264 | 290 | 256 | -7.37% | 25 | 350 | 94,800 |
| 2014-12-10 | 283 | 285 | 285 | 270 | -5.94% | 10 | 550 | 149,710 |
| 2014-12-04 | 301 | 303 | 307 | 301 | +1.00% | 7 | 360 | 108,740 |
| 2014-12-03 | 303 | 300 | 303 | 290 | +1.01% | 7 | 340 | 101,870 |
| 2014-12-02 | 305 | 297 | 325 | 297 | -1.66% | 4 | 60 | 18,240 |
| 2014-12-01 | 305 | 302 | 305 | 302 | -5.63% | 5 | 50 | 15,160 |
| 2014-11-28 | 320 | 320 | 320 | 320 | -7.25% | 1 | 10 | 3,200 |
| 2014-11-27 | 329 | 345 | 347 | 320 | +12.01% | 38 | 530 | 181,000 |
| 2014-11-26 | 315 | 308 | 315 | 308 | +1.65% | 2 | 20 | 6,230 |
| 2014-11-24 | 300 | 303 | 340 | 300 | +1.00% | 24 | 650 | 210,630 |
| 2014-11-21 | 295 | 300 | 305 | 284 | +1.01% | 12 | 240 | 69,620 |
| 2014-11-20 | 310 | 297 | 310 | 287 | -3.57% | 12 | 170 | 50,700 |
| 2014-11-19 | 323 | 308 | 323 | 308 | -1.28% | 7 | 160 | 49,800 |
| 2014-11-18 | 323 | 312 | 323 | 312 | -2.50% | 3 | 50 | 15,740 |
| 2014-11-17 | 300 | 320 | 320 | 297 | +2.24% | 9 | 190 | 57,460 |
| 2014-11-14 | 322 | 313 | 325 | 301 | -10.57% | 33 | 770 | 238,670 |
| 2014-11-13 | 387 | 350 | 387 | 350 | -4.63% | 3 | 30 | 10,970 |
| 2014-11-12 | 377 | 367 | 377 | 360 | +0.55% | 3 | 30 | 11,040 |
| 2014-11-11 | 328 | 365 | 399 | 328 | +17.74% | 32 | 480 | 170,610 |
| 2014-11-07 | 319 | 310 | 319 | 306 | -1.59% | 4 | 40 | 12,420 |
| 2014-11-06 | 319 | 315 | 319 | 310 | +1.94% | 4 | 40 | 12,540 |
| 2014-11-05 | 318 | 309 | 318 | 307 | +0.98% | 5 | 70 | 21,680 |
| 2014-11-03 | 302 | 306 | 310 | 302 | -4.67% | 5 | 50 | 15,300 |
| 2014-10-31 | 317 | 321 | 321 | 310 | +3.88% | 12 | 510 | 158,570 |
| 2014-10-24 | 332 | 309 | 332 | 309 | -7.21% | 5 | 50 | 15,920 |
| 2014-10-22 | 342 | 333 | 342 | 333 | -2.35% | 6 | 200 | 66,770 |
| 2014-10-21 | 341 | 341 | 341 | 341 | 0.00% | 1 | 20 | 6,820 |
| 2014-10-20 | 341 | 341 | 341 | 341 | +1.49% | 1 | 10 | 3,410 |
| 2014-10-17 | 346 | 336 | 360 | 334 | -6.67% | 23 | 660 | 223,250 |
| 2014-10-16 | 364 | 360 | 364 | 360 | -5.01% | 5 | 80 | 28,890 |
| 2014-10-13 | 420 | 379 | 420 | 379 | -0.79% | 5 | 70 | 26,990 |
| 2014-10-10 | 417 | 382 | 417 | 382 | -2.80% | 3 | 30 | 11,810 |
| 2014-10-08 | 392 | 393 | 393 | 392 | +12.29% | 2 | 20 | 7,850 |
| 2014-10-07 | 353 | 350 | 353 | 350 | -15.66% | 3 | 50 | 17,550 |
| 2014-10-06 | 415 | 415 | 415 | 415 | -1.89% | 1 | 50 | 20,750 |
| 2014-10-03 | 423 | 423 | 423 | 423 | +5.75% | 1 | 10 | 4,230 |
| 2014-10-02 | 400 | 400 | 400 | 400 | -5.88% | 1 | 10 | 4,000 |
| 2014-10-01 | 360 | 425 | 425 | 360 | +9.82% | 9 | 140 | 55,170 |
| 2014-09-30 | 387 | 387 | 387 | 387 | 0.00% | 1 | 10 | 3,870 |
| 2014-09-29 | 387 | 387 | 387 | 387 | +10.57% | 1 | 10 | 3,870 |
| 2014-09-26 | 350.01 | 350 | 350.01 | 350 | -5.41% | 2 | 30 | 10,500 |
| 2014-09-25 | 369.99 | 370 | 370 | 369.99 | -3.13% | 2 | 80 | 29,600 |
| 2014-09-23 | 356.11 | 381.97 | 381.97 | 355 | -1.04% | 14 | 240 | 86,555 |
| 2014-09-19 | 365.64 | 386 | 386 | 356.55 | -2.20% | 8 | 80 | 29,211 |
| 2014-09-17 | 394.68 | 394.68 | 394.68 | 394.68 | -2.55% | 1 | 10 | 3,947 |
| 2014-09-15 | 366.01 | 405 | 414.99 | 355 | -1.23% | 8 | 140 | 53,799 |
| 2014-09-12 | 355.02 | 410.05 | 425 | 351 | +8.71% | 24 | 350 | 135,200 |
| 2014-09-09 | 409 | 377.21 | 409 | 377.21 | -6.63% | 3 | 110 | 41,811 |
| 2014-09-08 | 380.99 | 403.99 | 403.99 | 370.01 | +6.31% | 17 | 230 | 88,220 |
| 2014-09-04 | 380 | 380 | 380 | 380 | +0.01% | 1 | 10 | 3,800 |
| 2014-09-03 | 367.05 | 379.97 | 379.97 | 367.04 | +2.83% | 4 | 40 | 14,811 |
| 2014-09-01 | 369.5 | 369.5 | 369.5 | 369.5 | 0.00% | 1 | 10 | 3,695 |
| 2014-08-29 | 368.32 | 369.5 | 369.5 | 368.31 | -9.43% | 3 | 30 | 11,061 |
| 2014-08-22 | 407.99 | 407.99 | 407.99 | 407.99 | +2.00% | 1 | 20 | 8,160 |
| 2014-08-20 | 371.5 | 400 | 406.6 | 371.5 | +1.28% | 5 | 50 | 19,791 |
| 2014-08-12 | 392.99 | 394.94 | 394.94 | 392.99 | +0.37% | 3 | 60 | 23,599 |
| 2014-08-11 | 393.5 | 393.5 | 393.5 | 393.5 | +5.21% | 1 | 10 | 3,935 |
| 2014-08-08 | 371 | 374 | 381.99 | 357.01 | -5.55% | 20 | 300 | 110,455 |
| 2014-08-07 | 395.99 | 395.99 | 395.99 | 395.99 | +5.04% | 1 | 30 | 11,880 |
| 2014-08-06 | 390 | 377 | 393 | 377 | -5.75% | 9 | 110 | 41,927 |
| 2014-08-05 | 400 | 400 | 410 | 400 | +2.56% | 6 | 120 | 48,301 |
| 2014-08-01 | 388.01 | 390 | 390 | 388.01 | -11.16% | 2 | 20 | 7,780 |
| 2014-07-31 | 438.97 | 438.97 | 438.97 | 438.97 | +0.91% | 2 | 20 | 8,779 |
| 2014-07-28 | 415.01 | 435 | 441.99 | 383.95 | -7.24% | 10 | 110 | 45,078 |
| 2014-07-24 | 468.97 | 468.97 | 468.97 | 468.97 | +1.96% | 1 | 10 | 4,690 |
| 2014-07-23 | 469.97 | 459.97 | 469.97 | 420.53 | +2.22% | 10 | 110 | 47,516 |
| 2014-07-22 | 450 | 450 | 450 | 427.01 | +6.89% | 3 | 50 | 22,040 |
| 2014-07-21 | 421 | 421 | 421 | 421 | -10.85% | 1 | 10 | 4,210 |
| 2014-07-17 | 411.11 | 472.25 | 478.99 | 411.11 | +0.48% | 11 | 120 | 52,499 |
| 2014-07-15 | 470 | 470 | 470 | 470 | +4.07% | 1 | 20 | 9,400 |
| 2014-07-14 | 478 | 451.64 | 478 | 451.64 | -5.71% | 3 | 30 | 13,846 |
| 2014-07-11 | 479 | 479 | 479 | 479 | +0.21% | 1 | 10 | 4,790 |
| 2014-07-10 | 435 | 478 | 479 | 430.01 | +9.13% | 26 | 380 | 174,264 |
| 2014-07-09 | 435 | 438 | 438 | 435 | +0.69% | 2 | 20 | 8,730 |
| 2014-07-08 | 435 | 435 | 435 | 435 | -1.14% | 1 | 10 | 4,350 |
| 2014-07-07 | 439.99 | 440 | 449.97 | 430 | +5.26% | 12 | 150 | 65,785 |
| 2014-07-03 | 418 | 418 | 418 | 418 | +3.21% | 1 | 10 | 4,180 |
| 2014-07-02 | 417 | 405 | 417 | 402 | -8.16% | 10 | 170 | 69,061 |
| 2014-06-30 | 411 | 441 | 441 | 411 | +3.76% | 3 | 40 | 16,741 |
| 2014-06-27 | 430 | 425 | 430 | 425 | -3.19% | 3 | 30 | 12,800 |
| 2014-06-25 | 465.5 | 439.01 | 465.5 | 439.01 | -2.22% | 6 | 80 | 35,935 |
| 2014-06-24 | 479.96 | 449 | 479.96 | 427.01 | +5.65% | 14 | 140 | 62,910 |
| 2014-06-23 | 460.01 | 425 | 472.93 | 415 | -9.38% | 24 | 490 | 213,724 |
| 2014-06-20 | 437.5 | 468.97 | 483.98 | 437.5 | +7.81% | 9 | 100 | 46,357 |
| 2014-06-16 | 435.01 | 435.01 | 435.01 | 435.01 | -3.55% | 1 | 10 | 4,350 |
| 2014-06-10 | 455 | 451 | 455 | 451 | -3.01% | 2 | 90 | 40,630 |
| 2014-06-09 | 451 | 465.01 | 489.99 | 451 | 0.00% | 3 | 30 | 14,060 |