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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 354 | 354 | 354 | 353 | -0.56% | 4 | 40 | 14,150 |
| 2015-12-29 | 356 | 356 | 356 | 356 | +1.42% | 2 | 20 | 7,120 |
| 2015-12-28 | 339 | 351 | 370 | 339 | +6.69% | 148 | 3,680 | 1,287,390 |
| 2015-12-25 | 328 | 329 | 330 | 328 | -2.95% | 5 | 70 | 23,060 |
| 2015-12-23 | 321 | 339 | 340 | 321 | +2.73% | 8 | 130 | 43,870 |
| 2015-12-22 | 330 | 330 | 330 | 330 | +2.80% | 2 | 30 | 9,900 |
| 2015-12-21 | 320 | 321 | 321 | 320 | -4.18% | 3 | 110 | 35,210 |
| 2015-12-18 | 344 | 335 | 344 | 315 | -2.90% | 17 | 340 | 110,620 |
| 2015-12-17 | 330 | 345 | 395 | 323 | +12.75% | 156 | 6,770 | 2,361,800 |
| 2015-12-15 | 300 | 306 | 306 | 300 | +2.00% | 4 | 40 | 12,130 |
| 2015-12-14 | 301 | 300 | 301 | 300 | -3.23% | 2 | 20 | 6,010 |
| 2015-12-07 | 318 | 310 | 318 | 300 | -3.13% | 8 | 190 | 57,650 |
| 2015-12-02 | 320 | 320 | 320 | 320 | +0.63% | 1 | 10 | 3,200 |
| 2015-11-30 | 322 | 318 | 322 | 318 | -3.93% | 2 | 20 | 6,400 |
| 2015-11-26 | 330 | 331 | 331 | 330 | +2.80% | 2 | 20 | 6,610 |
| 2015-11-25 | 300 | 322 | 322 | 300 | +5.57% | 6 | 60 | 18,880 |
| 2015-11-24 | 327 | 305 | 327 | 300 | -10.29% | 21 | 300 | 93,040 |
| 2015-11-20 | 329 | 340 | 340 | 329 | +3.98% | 11 | 1,500 | 509,630 |
| 2015-11-19 | 326 | 327 | 327 | 325 | 0.00% | 12 | 150 | 48,860 |
| 2015-11-18 | 330 | 327 | 332 | 327 | +0.62% | 7 | 90 | 29,630 |
| 2015-11-17 | 327 | 325 | 327 | 325 | -1.52% | 6 | 160 | 52,090 |
| 2015-11-11 | 333 | 330 | 333 | 330 | +0.92% | 3 | 30 | 9,960 |
| 2015-11-10 | 334 | 327 | 334 | 327 | -0.91% | 5 | 50 | 16,480 |
| 2015-11-09 | 336 | 330 | 336 | 330 | -0.90% | 2 | 20 | 6,660 |
| 2015-11-06 | 330 | 333 | 333 | 330 | -0.30% | 6 | 70 | 23,170 |
| 2015-11-05 | 337 | 334 | 337 | 326 | -1.47% | 12 | 150 | 49,350 |
| 2015-11-03 | 334 | 339 | 344 | 334 | +3.99% | 12 | 530 | 180,950 |
| 2015-11-02 | 340 | 326 | 340 | 326 | -5.51% | 17 | 290 | 95,220 |
| 2015-10-30 | 331 | 345 | 348 | 325 | +2.37% | 26 | 1,610 | 542,300 |
| 2015-10-29 | 337 | 337 | 338 | 330 | +3.69% | 9 | 1,390 | 459,200 |
| 2015-10-27 | 330 | 325 | 330 | 325 | -3.85% | 7 | 340 | 110,610 |
| 2015-10-26 | 325 | 338 | 338 | 325 | +0.90% | 10 | 320 | 104,580 |
| 2015-10-23 | 339 | 335 | 339 | 310 | -9.21% | 8 | 240 | 76,500 |
| 2015-10-22 | 359 | 369 | 369 | 359 | +1.93% | 12 | 520 | 190,980 |
| 2015-10-21 | 332 | 362 | 448 | 332 | +11.38% | 74 | 6,430 | 2,402,550 |
| 2015-10-19 | 325 | 325 | 325 | 325 | 0.00% | 1 | 160 | 52,000 |
| 2015-10-15 | 327 | 325 | 327 | 325 | -2.11% | 2 | 300 | 97,520 |
| 2015-10-14 | 326 | 332 | 332 | 325 | +1.53% | 7 | 210 | 68,360 |
| 2015-10-09 | 327 | 327 | 327 | 327 | -2.10% | 1 | 10 | 3,270 |
| 2015-10-08 | 334 | 334 | 334 | 334 | +2.77% | 1 | 10 | 3,340 |
| 2015-10-06 | 327 | 325 | 330 | 325 | 0.00% | 5 | 300 | 97,580 |
| 2015-10-05 | 327 | 325 | 327 | 325 | 0.00% | 3 | 510 | 165,770 |
| 2015-10-02 | 326 | 325 | 326 | 324 | -2.69% | 5 | 610 | 198,250 |
| 2015-09-30 | 334 | 334 | 334 | 334 | +0.30% | 1 | 10 | 3,340 |
| 2015-09-29 | 333 | 333 | 333 | 333 | +2.46% | 2 | 30 | 9,990 |
| 2015-09-28 | 325 | 325 | 325 | 325 | 0.00% | 2 | 80 | 26,000 |
| 2015-09-24 | 326 | 325 | 326 | 325 | -1.52% | 3 | 50 | 16,260 |
| 2015-09-23 | 330 | 330 | 330 | 330 | 0.00% | 4 | 240 | 79,200 |
| 2015-09-22 | 330 | 330 | 330 | 330 | +2.48% | 7 | 600 | 198,000 |
| 2015-09-21 | 330 | 322 | 330 | 310 | +0.63% | 8 | 290 | 94,500 |
| 2015-09-18 | 330 | 320 | 330 | 320 | -3.03% | 7 | 260 | 85,360 |
| 2015-09-16 | 331 | 330 | 331 | 330 | 0.00% | 3 | 50 | 16,520 |
| 2015-09-15 | 348 | 330 | 348 | 330 | -2.65% | 7 | 110 | 36,730 |
| 2015-09-14 | 335 | 339 | 339 | 330 | -1.74% | 4 | 110 | 36,450 |
| 2015-09-09 | 330 | 345 | 350 | 330 | +6.15% | 16 | 730 | 252,640 |
| 2015-09-08 | 331 | 325 | 331 | 320 | -4.41% | 12 | 720 | 235,150 |
| 2015-09-04 | 340 | 340 | 340 | 340 | +3.03% | 3 | 90 | 30,600 |
| 2015-09-03 | 331 | 330 | 331 | 330 | -4.35% | 2 | 40 | 13,210 |
| 2015-08-31 | 331 | 345 | 345 | 325 | +1.77% | 12 | 2,020 | 682,490 |
| 2015-08-28 | 339 | 339 | 339 | 339 | +2.73% | 1 | 10 | 3,390 |
| 2015-08-27 | 331 | 330 | 331 | 330 | 0.00% | 3 | 150 | 49,510 |
| 2015-08-26 | 330 | 330 | 330 | 330 | 0.00% | 3 | 180 | 59,400 |
| 2015-08-25 | 331 | 330 | 331 | 330 | -0.30% | 2 | 30 | 9,910 |
| 2015-08-24 | 340 | 331 | 340 | 331 | +0.30% | 2 | 20 | 6,710 |
| 2015-08-21 | 330 | 330 | 331 | 330 | -5.71% | 3 | 40 | 13,210 |
| 2015-08-20 | 340 | 350 | 350 | 340 | +6.06% | 5 | 100 | 34,430 |
| 2015-08-19 | 330 | 330 | 330 | 330 | -3.51% | 1 | 10 | 3,300 |
| 2015-08-17 | 342 | 342 | 342 | 342 | 0.00% | 1 | 20 | 6,840 |
| 2015-08-13 | 375 | 342 | 375 | 342 | -12.08% | 4 | 40 | 14,100 |
| 2015-08-12 | 400 | 389 | 425 | 353 | +2.64% | 7 | 110 | 43,470 |
| 2015-08-11 | 340 | 379 | 379 | 340 | +11.47% | 4 | 50 | 18,540 |
| 2015-08-07 | 342 | 340 | 346 | 340 | +5.26% | 5 | 60 | 20,590 |
| 2015-08-06 | 327 | 323 | 327 | 323 | -10.03% | 4 | 50 | 16,240 |
| 2015-08-04 | 356 | 359 | 359 | 356 | 0.00% | 3 | 60 | 21,450 |
| 2015-07-29 | 359 | 359 | 359 | 359 | +6.85% | 1 | 820 | 294,380 |
| 2015-07-28 | 335 | 336 | 336 | 320 | +5.00% | 12 | 500 | 166,030 |
| 2015-07-27 | 335 | 320 | 335 | 320 | -4.48% | 13 | 300 | 98,090 |
| 2015-07-24 | 335 | 335 | 335 | 335 | -3.74% | 2 | 60 | 20,100 |
| 2015-07-23 | 348 | 348 | 348 | 348 | +3.88% | 1 | 10 | 3,480 |
| 2015-07-22 | 336 | 335 | 336 | 335 | -1.18% | 3 | 100 | 33,540 |
| 2015-07-21 | 335 | 339 | 339 | 335 | +0.89% | 3 | 80 | 26,920 |
| 2015-07-20 | 336 | 336 | 336 | 336 | -4.00% | 1 | 120 | 40,320 |
| 2015-07-17 | 335 | 350 | 350 | 335 | +7.69% | 2 | 1,920 | 671,250 |
| 2015-07-16 | 335 | 325 | 335 | 325 | -2.99% | 7 | 320 | 105,180 |
| 2015-07-15 | 336 | 335 | 336 | 335 | -2.90% | 3 | 70 | 23,470 |
| 2015-07-14 | 345 | 345 | 345 | 345 | +2.99% | 2 | 170 | 58,650 |
| 2015-07-13 | 340 | 335 | 340 | 335 | -8.97% | 8 | 110 | 36,970 |
| 2015-07-10 | 368 | 368 | 368 | 368 | +7.60% | 1 | 20 | 7,360 |
| 2015-07-08 | 358 | 342 | 365 | 342 | +0.59% | 3 | 940 | 336,430 |
| 2015-07-07 | 356 | 340 | 372 | 340 | 0.00% | 9 | 250 | 87,200 |
| 2015-07-06 | 335 | 340 | 340 | 335 | +4.62% | 4 | 180 | 60,880 |
| 2015-07-03 | 335 | 325 | 335 | 325 | -4.41% | 3 | 70 | 23,250 |
| 2015-07-02 | 335 | 340 | 340 | 335 | +4.29% | 3 | 860 | 292,150 |
| 2015-07-01 | 335 | 326 | 335 | 325 | -2.69% | 5 | 120 | 39,550 |
| 2015-06-30 | 335 | 335 | 335 | 335 | 0.00% | 2 | 50 | 16,750 |
| 2015-06-29 | 335 | 335 | 335 | 335 | -5.63% | 2 | 20 | 6,700 |
| 2015-06-26 | 335 | 355 | 355 | 335 | +5.97% | 5 | 110 | 37,440 |
| 2015-06-24 | 335 | 335 | 335 | 335 | +2.76% | 2 | 40 | 13,400 |
| 2015-06-23 | 327 | 326 | 349 | 215 | -8.94% | 16 | 520 | 162,010 |
| 2015-06-18 | 356 | 358 | 358 | 356 | +10.15% | 5 | 100 | 35,690 |
| 2015-06-17 | 325 | 325 | 326 | 325 | -0.31% | 4 | 90 | 29,270 |
| 2015-06-15 | 327 | 326 | 327 | 325 | -2.69% | 15 | 610 | 198,280 |
| 2015-06-11 | 337 | 335 | 340 | 335 | +2.13% | 4 | 170 | 57,140 |
| 2015-06-10 | 329 | 328 | 334 | 328 | -3.53% | 9 | 190 | 62,630 |
| 2015-06-09 | 333 | 340 | 340 | 320 | +3.98% | 22 | 1,000 | 336,520 |
| 2015-06-05 | 327 | 327 | 327 | 327 | -6.57% | 1 | 10 | 3,270 |
| 2015-06-04 | 350 | 350 | 350 | 350 | 0.00% | 1 | 20 | 7,000 |
| 2015-06-01 | 350 | 350 | 350 | 350 | -5.15% | 1 | 30 | 10,500 |
| 2015-05-29 | 335 | 369 | 369 | 325 | +10.15% | 8 | 180 | 60,870 |
| 2015-05-27 | 335 | 335 | 335 | 335 | 0.00% | 1 | 50 | 16,750 |
| 2015-05-22 | 335 | 335 | 335 | 335 | -15.40% | 1 | 10 | 3,350 |
| 2015-05-19 | 397 | 396 | 399 | 396 | +9.39% | 5 | 70 | 27,860 |
| 2015-05-18 | 360 | 362 | 400 | 360 | +3.43% | 12 | 240 | 90,850 |
| 2015-05-15 | 345 | 350 | 350 | 345 | -2.78% | 6 | 70 | 24,350 |
| 2015-04-30 | 360 | 360 | 360 | 360 | -3.74% | 1 | 250 | 90,000 |
| 2015-04-23 | 389 | 374 | 390 | 336 | +3.89% | 11 | 180 | 63,980 |
| 2015-04-22 | 345 | 360 | 360 | 345 | 0.00% | 3 | 190 | 66,150 |
| 2015-04-21 | 337 | 360 | 360 | 337 | +2.86% | 5 | 90 | 31,010 |
| 2015-04-20 | 350 | 350 | 350 | 350 | +0.29% | 1 | 10 | 3,500 |
| 2015-04-17 | 345 | 349 | 349 | 345 | +0.29% | 4 | 4,930 | 1,701,090 |
| 2015-04-16 | 335 | 348 | 349 | 330 | +3.88% | 5 | 840 | 280,970 |
| 2015-04-15 | 335 | 335 | 336 | 335 | 0.00% | 5 | 210 | 70,360 |
| 2015-04-14 | 335 | 335 | 335 | 335 | -4.01% | 1 | 100 | 33,500 |
| 2015-04-13 | 335 | 349 | 349 | 335 | -0.29% | 4 | 60 | 20,340 |
| 2015-04-10 | 350 | 350 | 350 | 350 | 0.00% | 1 | 500 | 175,000 |
| 2015-04-09 | 335 | 350 | 350 | 335 | +4.48% | 7 | 350 | 117,720 |
| 2015-04-08 | 335 | 335 | 335 | 335 | -0.30% | 1 | 500 | 167,500 |
| 2015-04-07 | 350 | 336 | 350 | 336 | +0.30% | 2 | 20 | 6,860 |
| 2015-04-06 | 349 | 335 | 349 | 335 | 0.00% | 5 | 300 | 100,880 |
| 2015-04-03 | 340 | 335 | 340 | 335 | -4.29% | 2 | 250 | 83,800 |
| 2015-04-01 | 335 | 350 | 350 | 335 | 0.00% | 4 | 380 | 132,850 |
| 2015-03-31 | 350 | 350 | 350 | 350 | 0.00% | 3 | 30 | 10,500 |
| 2015-03-27 | 350 | 350 | 350 | 350 | 0.00% | 1 | 10 | 3,500 |
| 2015-03-26 | 350 | 350 | 350 | 350 | -1.41% | 2 | 30 | 10,500 |
| 2015-03-25 | 390 | 355 | 390 | 355 | +4.41% | 4 | 40 | 15,250 |
| 2015-03-23 | 340 | 340 | 350 | 316 | -5.56% | 26 | 4,480 | 1,527,830 |
| 2015-03-20 | 365 | 360 | 365 | 345 | -1.37% | 7 | 180 | 64,150 |
| 2015-03-19 | 340 | 365 | 390 | 340 | +7.35% | 7 | 6,010 | 2,091,700 |
| 2015-03-18 | 340 | 340 | 340 | 340 | 0.00% | 1 | 50 | 17,000 |
| 2015-03-17 | 346 | 340 | 348 | 340 | 0.00% | 4 | 50 | 17,280 |
| 2015-03-16 | 350 | 340 | 350 | 340 | -2.86% | 3 | 30 | 10,300 |
| 2015-03-13 | 340 | 350 | 350 | 340 | +2.94% | 2 | 20 | 6,900 |
| 2015-03-12 | 340 | 340 | 340 | 340 | +6.25% | 1 | 10 | 3,400 |
| 2015-03-11 | 330 | 320 | 335 | 320 | -3.03% | 4 | 600 | 193,160 |
| 2015-03-10 | 330 | 330 | 331 | 330 | -0.30% | 4 | 70 | 23,120 |
| 2015-03-06 | 340 | 331 | 340 | 330 | +0.30% | 10 | 460 | 153,060 |
| 2015-03-05 | 340 | 330 | 340 | 330 | -4.35% | 8 | 1,070 | 363,430 |
| 2015-03-04 | 330 | 345 | 356 | 330 | -1.15% | 9 | 750 | 251,390 |
| 2015-03-03 | 336 | 349 | 356 | 329 | 0.00% | 22 | 3,620 | 1,200,320 |
| 2015-03-02 | 349 | 349 | 349 | 349 | +2.35% | 1 | 10 | 3,490 |
| 2015-02-27 | 341 | 341 | 341 | 341 | -2.29% | 2 | 60 | 20,460 |
| 2015-02-26 | 385 | 349 | 385 | 310 | -8.16% | 53 | 1,680 | 566,860 |
| 2015-02-25 | 380 | 380 | 380 | 380 | -1.04% | 1 | 10 | 3,800 |
| 2015-02-24 | 385 | 384 | 385 | 384 | +2.40% | 2 | 30 | 11,530 |
| 2015-02-20 | 352 | 375 | 429 | 340 | -2.60% | 23 | 330 | 123,100 |
| 2015-02-19 | 350 | 385 | 385 | 350 | -0.77% | 10 | 130 | 46,090 |
| 2015-02-18 | 388 | 388 | 388 | 388 | +2.11% | 1 | 10 | 3,880 |
| 2015-02-17 | 378 | 380 | 410 | 335 | +3.26% | 21 | 3,470 | 1,221,430 |
| 2015-02-16 | 295 | 368 | 368 | 295 | +22.67% | 25 | 2,350 | 713,080 |
| 2015-02-13 | 300 | 300 | 300 | 295 | 0.00% | 15 | 590 | 176,940 |
| 2015-02-12 | 298 | 300 | 300 | 285 | +5.26% | 26 | 1,920 | 559,990 |
| 2015-02-11 | 286 | 285 | 299 | 271 | -4.04% | 44 | 1,280 | 357,400 |
| 2015-02-10 | 300 | 297 | 309 | 297 | -1.00% | 6 | 120 | 36,000 |
| 2015-02-09 | 325 | 300 | 325 | 300 | -5.96% | 12 | 380 | 117,590 |
| 2015-02-06 | 315 | 319 | 319 | 315 | +2.90% | 4 | 60 | 19,090 |
| 2015-02-05 | 293 | 310 | 310 | 293 | -2.52% | 12 | 200 | 59,290 |
| 2015-02-04 | 320 | 318 | 320 | 318 | -3.93% | 4 | 50 | 15,960 |
| 2015-02-03 | 359 | 331 | 359 | 331 | +6.09% | 3 | 30 | 10,350 |
| 2015-02-02 | 312 | 312 | 312 | 312 | +5.76% | 1 | 10 | 3,120 |
| 2015-01-30 | 316 | 295 | 335 | 276 | 0.00% | 14 | 220 | 63,670 |
| 2015-01-28 | 320 | 295 | 320 | 272 | -7.81% | 6 | 130 | 38,480 |
| 2015-01-26 | 320 | 320 | 320 | 320 | -6.98% | 1 | 90 | 28,800 |
| 2015-01-22 | 344 | 344 | 344 | 344 | +4.56% | 1 | 10 | 3,440 |
| 2015-01-20 | 330 | 329 | 330 | 329 | -1.79% | 2 | 20 | 6,590 |
| 2015-01-19 | 345 | 335 | 345 | 331 | +19.22% | 4 | 40 | 13,430 |
| 2015-01-15 | 286 | 281 | 286 | 281 | -14.59% | 3 | 80 | 22,540 |
| 2015-01-13 | 312 | 329 | 329 | 303 | +13.06% | 7 | 170 | 53,420 |
| 2015-01-12 | 290 | 291 | 291 | 290 | -0.34% | 5 | 110 | 31,940 |
| 2015-01-09 | 291 | 292 | 292 | 291 | 0.00% | 2 | 20 | 5,830 |