ЗИЛ (Завод имени И.А. Лихачева)

ZILL

  4685 ₽  +1.96% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЗИЛ
  5. История котировок
  6. 2016

История котировок ZILL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-301560153015601525+2.00%101522,960
2016-12-291540150015401500+1.69%223,040
2016-12-281440147515351440-7.23%1898144,140
2016-12-271590159015901570+7.43%8159252,785
2016-12-261480148014801480-2.95%11014,800
2016-12-231595152515951525-2.24%41015,875
2016-12-201615156016401420-4.29%52134205,320
2016-12-191635163016351625+0.31%72134,220
2016-12-161630162516301625-4.97%55691,265
2016-12-141520171017101520+6.21%103148,945
2016-12-131685161016951610-3.01%962100,415
2016-12-121665166016651660-0.30%223,325
2016-12-091705166517051510-3.48%153049,705
2016-12-0817651725188013000.00%74372633,875
2016-12-071610172517651600+5.18%56127213,505
2016-12-061600164016401600+2.50%63455,285
2016-12-0516301600163516000.00%92540,550
2016-12-011535160016651535+7.38%5986138,215
2016-11-3015101490151014900.00%6913,490
2016-11-291525149015251490-2.93%1988131,840
2016-11-281555153515801535+0.33%142538,720
2016-11-251545153015451530+0.99%103147,530
2016-11-241500151515301500+0.66%63146,990
2016-11-231480150515301465+3.79%3696144,415
2016-11-221560145015601425-8.52%66161238,460
2016-11-211590158516201500-1.86%62171264,475
2016-11-181610161516151575+0.31%82133,570
2016-11-171600161016101580+0.63%81219,180
2016-11-161660160016601560-1.23%71258412,215
2016-11-151680162017101620-4.42%35117195,980
2016-11-141765169517751660-2.87%4596163,445
2016-11-111810174518101655-3.59%38117200,395
2016-11-1017801810181017550.00%81628,225
2016-11-091765181018101750+2.84%131933,920
2016-11-081715176017851715+0.28%172543,575
2016-11-071785175517901755-2.50%122239,225
2016-11-031820180018451790-1.37%2771128,610
2016-11-021835182519001805-0.27%33119220,540
2016-11-011825183019001795+2.23%2973136,855
2016-10-311815179018851790-1.65%244174,525
2016-10-281790182019401780-1.09%58157293,620
2016-10-271705184018401705+6.67%242747,635
2016-10-261740172517651705-1.71%202543,150
2016-10-251690175518401650+5.41%82200345,535
2016-10-241680166517401660-2.92%232948,825
2016-10-211675171518401675+3.94%3491155,780
2016-10-201615165016901615-1.20%71118,050
2016-10-191675167016801650-1.47%111321,600
2016-10-181700169517001650+0.30%81829,920
2016-10-171700169017001690-0.59%31322,000
2016-10-141700170017001700-0.58%111,700
2016-10-121690171017151615+0.29%33102168,670
2016-10-111760170517801680-3.13%3065110,785
2016-10-101765176017901760-1.95%51221,160
2016-10-071750179517951685+0.56%9176306,230
2016-10-061770178517851675-0.83%36256440,480
2016-10-051840180018651725-0.28%17101180,280
2016-10-0418351805190018050.00%3088164,335
2016-10-031810180518101805-2.96%51018,065
2016-09-301805186018601770+2.76%174277,680
2016-09-291810181018901810+1.69%2187162,925
2016-09-281800178018251780-1.39%72443,225
2016-09-271805180518051800-1.37%41730,680
2016-09-261815183018301760-0.27%111628,670
2016-09-2318251835186518000.00%1159106,470
2016-09-221835183518351835-0.81%111,835
2016-09-211765185019801755+5.11%70124236,215
2016-09-201715176017601655+1.44%1162107,880
2016-09-191770173517701650-1.98%81322,210
2016-09-161795177018001770-0.56%335,365
2016-09-141785178017851780-1.11%4610,685
2016-09-131800180018001800-0.28%111,800
2016-09-121865180518651805-2.96%559,120
2016-09-091770186018651770+3.91%1987160,150
2016-09-081790179017901790-1.92%111,790
2016-09-071805182518501750-0.27%49132237,400
2016-09-061875183018951780-0.81%33132239,615
2016-09-051830184519101710+2.50%62132245,185
2016-09-021750180018851740+1.12%54212376,975
2016-09-011840178019951720-3.00%113411744,075
2016-08-311780183518351715+1.38%142035,990
2016-08-301905181019051710-5.48%5199178,070
2016-08-291810191520401805+4.93%91194379,715
2016-08-261985182522951810-10.10%4342,0514,244,130
2016-08-251630203021851530+23.03%4611,8403,498,755
2016-08-2416301650165016250.00%61016,420
2016-08-2316551650165516200.00%154574,150
2016-08-2216351650167516350.00%9914,890
2016-08-191765165017651525-5.98%303761,420
2016-08-181755175517651705+0.29%182543,025
2016-08-171760175017951725-0.57%19247429,025
2016-08-161730176017951685+1.73%83265467,210
2016-08-151670173017501670+4.22%20125217,025
2016-08-121765166017651460-5.14%45181297,260
2016-08-111740175017501615-0.57%61161274,415
2016-08-101630176017651560+8.98%136546910,950
2016-08-091485161516151450+7.67%67311484,705
2016-08-081500150015351470-0.99%3174110,455
2016-08-051525151515401455-2.26%52106158,965
2016-08-041535155015501475+6.90%58272411,665
2016-08-031295145014801260+14.62%136604831,155
2016-08-021185126513201185+5.86%58258317,820
2016-08-011170119511951170+1.27%31113,120
2016-07-291160118011801145+0.85%16236277,435
2016-07-281200117012001165-0.43%15175205,080
2016-07-271155117512001155+2.17%18305359,485
2016-07-261095115012001090+4.07%41417485,155
2016-07-251150110511651105-5.15%23107122,570
2016-07-221125116511651095+2.19%40251285,745
2016-07-211165114011651120-1.72%898113,765
2016-07-201165116011651105+0.43%555,685
2016-07-191115115511701025-0.43%136972,695
2016-07-181155116011601140-0.85%7910,345
2016-07-151155117011701100+2.18%131820,295
2016-07-141140114511501080-1.72%111921,200
2016-07-131145116511651070-2.92%111314,330
2016-07-121200120012001200+2.56%111,200
2016-07-111125117011701000-2.09%132629,070
2016-07-081095119511951095+6.22%11186221,640
2016-07-07115511251155950-6.25%25208229,270
2016-07-0611701200120011600.00%333,530
2016-07-0511851200120011600.00%81719,975
2016-07-041165120012201135+3.00%17104124,585
2016-07-011320116513201130+5.43%125366,910
2016-06-30120511051210945-8.30%109372388,505
2016-06-291220120512201205-2.43%556,055
2016-06-281175123512351175+7.86%204453,250
2016-06-271180114511801145-2.97%81011,650
2016-06-241180118011801180+0.43%6910,620
2016-06-231205117512051175-1.67%333,560
2016-06-221200119512001195-1.65%889,570
2016-06-211215121512151215+1.67%111,215
2016-06-201195119511951195+1.70%111,195
2016-06-171110117512251110+3.98%243541,545
2016-06-161120113011501100-2.16%232426,945
2016-06-151125115511551095+1.32%101112,405
2016-06-14112011401220815-0.87%202424,450
2016-06-101070115011501070-4.17%33033,700
2016-06-081250120012501200-4.00%34049,500
2016-06-061225125012501225+7.30%33037,050
2016-06-031120116511651120+3.56%46067,850
2016-06-021105112512101105-2.17%36068,150
2016-06-011140115011601105+4.55%10110124,400
2016-05-311160110011701000-8.71%771,0101,111,700
2016-05-301270120512851110-5.86%14310368,150
2016-05-271275128013801270+0.79%44052,050
2016-05-261305127013051250-2.31%66076,600
2016-05-251370130013701215-7.80%11140178,200
2016-05-241410141014101410-5.05%11014,100
2016-05-231450148514851450+2.06%780117,450
2016-05-201400145514951400+1.39%880116,500
2016-05-161525143516001415-3.37%26590920,900
2016-05-131295148514851290+21.22%448301,159,200
2016-05-121225122512251225-4.67%22024,500
2016-05-111220128512851220+4.05%34049,750
2016-05-101260123513301235-1.98%11110140,750
2016-05-061160126012601145+8.15%10100117,950
2016-05-051210116512451160-9.34%15180215,900
2016-05-041410128514101130-8.87%711,0201,223,600
2016-04-291460141014601410-2.69%33042,800
2016-04-281431144914491375-1.43%8110156,160
2016-04-271470147014891470-2.00%45074,070
2016-04-2614701500150013800.00%770102,540
2016-04-251460150015001405+2.39%20210306,360
2016-04-221530146515301465-2.33%14150222,910
2016-04-211478150015001465+1.49%17480716,280
2016-04-201500147815001435-1.47%16230335,800
2016-04-191450150015001450+3.81%11200298,630
2016-04-181480144514891411-0.76%890129,460
2016-04-151484145614991456+1.32%10120178,340
2016-04-141387143714971387+0.35%11110158,730
2016-04-131415143214321401+0.70%880112,830
2016-04-121430142214901375-1.93%49610860,500
2016-04-111415145016971403+3.13%961,6902,542,740
2016-04-081458140614581406-6.27%16230326,600
2016-04-071484150015001417-1.51%11150221,080
2016-04-061523152315251480-0.20%11170256,040
2016-04-051500152615261500+3.11%22030,260
2016-04-041538148015801480-3.46%28470706,110
2016-04-011594153315941451-1.73%15240360,440
2016-03-311501156015771501+2.97%66092,860
2016-03-301577151515771455+0.33%28290435,750
2016-03-291514151017501501-0.20%751,0101,634,440
2016-03-281650151316751450-6.83%869301,431,040
2016-03-251507162417441369+3.90%61620971,860
2016-03-241959156323891500-12.24%3874,9209,515,680
2016-03-231284178117811230+39.91%2725,0308,608,080
2016-03-221142127312901142-0.16%21210263,070
2016-03-211357127513571120-0.78%1171,3601,639,040
2016-03-181368128514291207+1.18%49520677,980
2016-03-171354127019781051-25.73%2613,5605,060,300
2016-03-161639171020841500+14.77%5037,52013,611,640
2016-03-151066149014901066+40.04%2335,6707,885,700
2016-03-141104106411041040+2.50%12150159,530
2016-03-111011103810381010-1.98%10130132,660
2016-03-101076105910861046-1.67%78084,950
2016-03-091012107711831010+7.70%62660717,250
2016-03-07100310001005926-0.30%57970944,970
2016-03-04100310031050982-0.10%27450452,180
2016-03-0399010041024979-1.47%21840830,580
2016-03-02104110191043982-1.45%23920912,600
2016-03-0199810341034998+0.58%4120121,920
2016-02-291028102810281028+2.09%23030,840
2016-02-25101010071010984+0.20%44040,080
2016-02-241033100510331005+0.30%22020,380
2016-02-221000100210851000+1.21%17240245,920
2016-02-2010339901033983-4.07%8220218,840
2016-02-19101610321032990-0.19%6140140,190
2016-02-181003103410461003-0.10%23290295,830
2016-02-171024103510861024-4.96%21320338,110
2016-02-161058108910981056+1.02%16230247,430
2016-02-15108510781085941-1.91%38440457,900
2016-02-121055109911091055-0.27%17210226,570
2016-02-111052110211661050-2.39%33530582,310
2016-02-101076112911701070-4.81%19190208,970
2016-02-091090118611961087+4.77%40410469,880
2016-02-081071113211971013+7.71%881,1601,300,690
2016-02-05107710511077976-2.14%54930942,310
2016-02-041072107411291036+3.27%32420456,280
2016-02-031098104012601021-4.41%991,5501,744,910
2016-02-0286610881150866+21.70%1121,4001,460,390
2016-02-019238941098850-1.00%1111,5001,370,560
2016-01-297989031046798+20.56%1722,8702,576,080
2016-01-28726749749692+4.46%33021,670
2016-01-27765717778717+5.44%44030,350
2016-01-26722680722675-5.82%8150101,970
2016-01-25747722749722+3.14%44029,670
2016-01-22760700792660-6.67%23230165,720
2016-01-21668750750668+9.97%16400297,210
2016-01-20674682682631-2.71%24420279,970
2016-01-19746701750701-1.82%910074,330
2016-01-18628714838625+9.85%1832,2601,626,610
2016-01-15780650782630-19.85%1262,1101,482,500
2016-01-148008111070755+5.87%3916,5605,736,480
2016-01-13603766766570+39.78%3246,7104,527,500
2016-01-12396548548392+39.80%1453,9802,011,660
2016-01-11380392397363-2.00%1218069,180
2016-01-06398400400390+9.59%48031,630
2016-01-05380365400365+1.11%11370146,740
2016-01-043553613613550.00%314049,930

Архив котировок акции ZILL по годам

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