ЗИЛ (Завод имени И.А. Лихачева)

ZILL

4685 ₽ +1.96% ↑

История котировок ZILL

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	960	960	960	960	+1.05%	2	2	1,920
2017-12-28	940	950	950	940	+3.26%	9	18	17,010
2017-12-27	970	920	975	915	-5.64%	52	760	716,845
2017-12-26	995	975	995	950	-3.47%	32	331	319,545
2017-12-25	955	1010	1010	955	+5.21%	33	353	341,260
2017-12-22	1005	960	1010	960	-4.00%	41	158	152,725
2017-12-21	1000	1000	1000	1000	0.00%	1	3	3,000
2017-12-20	980	1000	1000	970	+3.63%	22	79	78,315
2017-12-19	985	965	985	965	-2.03%	19	360	348,650
2017-12-18	990	985	990	965	+1.55%	15	18	17,585
2017-12-15	1000	970	1040	965	-3.00%	50	268	262,180
2017-12-14	1000	1000	1000	980	0.00%	15	263	259,130
2017-12-13	1000	1000	1000	990	-0.50%	10	49	48,720
2017-12-12	1040	1005	1040	990	-4.29%	29	181	180,935
2017-12-11	1020	1050	1050	990	+2.44%	47	639	667,255
2017-12-08	1010	1025	1045	1010	-2.38%	11	18	18,550
2017-12-07	1020	1050	1100	1010	+2.44%	56	747	785,720
2017-12-06	1000	1025	1025	1000	+3.02%	13	40	40,700
2017-12-05	980	995	995	980	+1.02%	9	100	99,350
2017-12-04	1005	985	1025	980	-3.43%	60	3,669	3,614,460
2017-12-01	1020	1020	1025	995	+1.49%	44	789	789,910
2017-11-30	1025	1005	1025	1005	-3.37%	19	33	33,380
2017-11-29	1025	1040	1075	1015	+0.48%	19	240	248,865
2017-11-28	1040	1035	1045	1030	-1.43%	11	18	18,680
2017-11-27	1020	1050	1080	1020	+0.48%	7	36	37,795
2017-11-24	1045	1045	1045	1040	0.00%	13	171	178,000
2017-11-23	1050	1045	1050	1035	-1.42%	14	42	43,920
2017-11-22	1040	1060	1075	1040	-1.85%	8	21	22,255
2017-11-21	1015	1080	1095	1015	+1.41%	10	34	36,205
2017-11-20	1010	1065	1080	1010	+3.40%	8	22	23,110
2017-11-17	1055	1030	1060	1030	-1.90%	21	132	138,805
2017-11-16	1065	1050	1115	1050	-5.83%	25	143	150,535
2017-11-15	1070	1115	1125	1065	+2.29%	23	211	228,330
2017-11-14	1120	1090	1160	1045	-2.68%	36	266	283,285
2017-11-13	1150	1120	1180	1120	-4.27%	22	62	70,950
2017-11-10	1140	1170	1170	1140	+1.74%	4	16	18,495
2017-11-09	1080	1150	1180	1080	-1.71%	11	48	55,080
2017-11-08	1155	1170	1195	1145	-0.43%	16	38	44,210
2017-11-07	1150	1175	1190	1130	+4.44%	31	378	443,460
2017-11-03	1140	1125	1140	1125	-0.88%	4	4	4,530
2017-11-02	1140	1135	1160	1120	+1.34%	32	695	797,055
2017-11-01	1165	1120	1175	1045	-1.75%	60	657	737,395
2017-10-31	1105	1140	1145	1105	+3.64%	23	116	131,070
2017-10-30	1095	1100	1120	1090	-0.90%	17	38	41,900
2017-10-27	1115	1110	1120	1075	0.00%	31	77	85,475
2017-10-26	1100	1110	1150	1050	+0.91%	55	556	626,515
2017-10-25	1100	1100	1150	1035	+0.46%	44	223	239,910
2017-10-24	1110	1095	1110	1095	-3.95%	8	32	35,260
2017-10-23	1115	1140	1195	1115	+3.17%	14	81	91,410
2017-10-20	1100	1105	1105	1100	+0.91%	2	2	2,205
2017-10-19	1070	1095	1105	1070	+2.34%	25	61	66,780
2017-10-18	1140	1070	1140	1050	-4.89%	30	281	307,890
2017-10-17	1095	1125	1145	1070	+3.69%	20	536	590,065
2017-10-13	1100	1085	1105	1085	+0.46%	8	47	51,360
2017-10-12	1030	1080	1120	1020	+8.00%	38	1,360	1,451,035
2017-10-11	1000	1000	1025	1000	0.00%	11	373	375,400
2017-10-10	980	1000	1000	975	+2.04%	12	132	131,685
2017-10-09	965	980	980	965	-0.51%	8	11	10,760
2017-10-06	1010	985	1010	960	-1.50%	40	209	204,035
2017-10-05	990	1000	1065	990	-4.31%	18	53	53,685
2017-10-04	980	1045	1070	980	+2.45%	11	25	25,950
2017-10-03	970	1020	1050	970	+4.62%	49	166	166,965
2017-10-02	975	975	995	975	+0.52%	13	158	156,525
2017-09-29	965	970	995	950	-0.51%	27	153	148,715
2017-09-28	975	975	975	975	0.00%	4	9	8,775
2017-09-27	965	975	975	960	+1.56%	12	229	221,490
2017-09-26	960	960	970	955	0.00%	24	267	256,090
2017-09-25	965	960	985	955	-1.54%	22	166	160,490
2017-09-22	955	975	975	955	+2.09%	5	31	29,900
2017-09-21	965	955	995	955	-2.05%	30	488	479,195
2017-09-20	970	975	975	965	+0.52%	15	72	70,010
2017-09-19	955	970	975	950	+2.11%	15	183	175,745
2017-09-18	965	950	970	950	-1.04%	20	486	462,380
2017-09-15	970	960	975	950	-1.03%	18	137	131,815
2017-09-14	955	970	990	955	+0.52%	52	161	156,270
2017-09-13	980	965	990	900	-3.02%	55	293	281,600
2017-09-12	990	995	995	990	+1.02%	3	4	3,975
2017-09-11	995	985	995	985	-0.51%	8	78	76,910
2017-09-08	975	990	990	955	+3.13%	37	272	264,365
2017-09-07	995	960	1020	930	-4.00%	39	174	173,835
2017-09-06	995	1000	1010	980	0.00%	14	89	88,835
2017-09-05	1000	1000	1000	1000	0.00%	6	24	24,000
2017-09-04	1020	1000	1020	995	-1.48%	28	221	221,400
2017-09-01	1020	1015	1040	1010	-2.40%	21	138	141,515
2017-08-31	1015	1040	1050	1015	+1.96%	13	57	58,830
2017-08-30	1000	1020	1020	1000	+2.00%	4	4	4,050
2017-08-29	1015	1000	1020	1000	0.00%	9	97	97,100
2017-08-28	1005	1000	1035	1000	-0.99%	19	51	51,790
2017-08-25	985	1010	1010	985	+3.06%	7	42	41,810
2017-08-24	1005	980	1005	970	-1.51%	22	261	253,715
2017-08-23	1010	995	1010	995	-4.78%	8	175	174,775
2017-08-22	1030	1045	1045	1030	+3.47%	7	19	19,660
2017-08-21	1015	1010	1030	1010	-1.46%	8	11	11,155
2017-08-18	1020	1025	1055	1020	0.00%	16	143	148,260
2017-08-17	1045	1025	1045	1025	0.00%	3	8	8,260
2017-08-15	1005	1025	1025	1000	+2.50%	12	82	82,055
2017-08-14	1015	1000	1015	1000	-4.76%	28	374	374,465
2017-08-11	1000	1050	1050	1000	+4.48%	27	543	544,100
2017-08-10	1020	1005	1025	1000	-2.43%	19	63	63,360
2017-08-09	1025	1030	1030	1010	+0.49%	7	14	14,365
2017-08-08	1015	1025	1025	1000	-0.49%	13	31	31,520
2017-08-04	1030	1030	1065	1030	-1.90%	5	33	34,550
2017-08-03	1045	1050	1050	1000	+0.48%	14	262	264,190
2017-08-02	1045	1045	1045	1045	+1.95%	1	1	1,045
2017-08-01	1050	1025	1050	1000	-0.49%	33	365	370,510
2017-07-31	1045	1030	1045	1025	-0.48%	5	43	44,270
2017-07-28	1020	1035	1040	1020	+0.98%	24	349	358,290
2017-07-27	1015	1025	1035	995	-3.30%	14	227	230,265
2017-07-26	1040	1060	1060	1025	+3.41%	9	43	44,235
2017-07-25	1040	1025	1040	990	-1.44%	29	114	115,870
2017-07-24	1050	1040	1050	1040	-1.89%	9	69	72,145
2017-07-21	1090	1060	1130	1055	0.00%	6	36	39,715
2017-07-20	1080	1060	1125	1060	0.00%	8	32	35,150
2017-07-19	1030	1060	1140	1030	+3.41%	36	367	396,800
2017-07-18	1020	1025	1025	1020	+0.49%	6	49	50,205
2017-07-17	1010	1020	1025	1010	+0.49%	7	214	218,195
2017-07-14	1000	1015	1025	1000	0.00%	22	318	322,510
2017-07-13	1025	1015	1030	1005	-1.46%	23	301	305,855
2017-07-12	1055	1030	1055	950	-1.44%	55	196	201,135
2017-07-11	1030	1045	1050	1030	-0.48%	11	90	93,690
2017-07-10	1030	1050	1050	1030	0.00%	5	41	42,650
2017-07-07	1030	1050	1050	1020	+2.94%	19	164	168,630
2017-07-06	1075	1020	1090	1020	-6.85%	14	85	88,485
2017-07-05	1060	1095	1140	1045	+4.29%	7	61	67,395
2017-07-04	1015	1050	1055	1015	+2.44%	23	158	164,780
2017-07-03	1050	1025	1120	1025	-1.44%	13	90	94,965
2017-06-30	1040	1040	1050	1040	-0.95%	5	112	117,485
2017-06-29	1090	1050	1110	1040	-1.41%	22	115	123,585
2017-06-28	1035	1065	1065	1035	+2.40%	14	61	64,300
2017-06-27	1035	1040	1070	1035	+1.46%	9	21	22,055
2017-06-26	1025	1025	1070	1025	-2.84%	23	250	258,465
2017-06-23	1075	1055	1110	1055	-2.31%	12	48	51,550
2017-06-22	1050	1080	1130	1040	-0.92%	12	120	129,620
2017-06-21	1070	1090	1130	1070	+2.83%	6	24	26,160
2017-06-20	1090	1060	1120	1060	-1.40%	12	25	26,950
2017-06-19	1095	1075	1200	1075	+1.42%	14	38	42,215
2017-06-16	1050	1060	1145	1050	-1.40%	30	341	359,850
2017-06-15	1120	1075	1140	1025	-2.27%	35	300	324,910
2017-06-14	1105	1100	1160	1025	-3.51%	9	57	62,660
2017-06-13	1145	1140	1170	1110	+1.79%	11	17	19,265
2017-06-09	1030	1120	1165	1030	0.00%	21	91	100,470
2017-06-08	1160	1120	1190	1120	-7.44%	27	38	44,085
2017-06-07	1180	1210	1210	1175	0.00%	7	9	10,730
2017-06-06	1155	1210	1210	1010	+2.11%	17	35	41,030
2017-06-05	1185	1185	1200	1170	-1.25%	9	107	128,305
2017-06-02	1170	1200	1200	1170	+1.27%	2	4	4,740
2017-06-01	1170	1185	1200	1170	-2.87%	6	10	11,835
2017-05-31	1180	1220	1220	1180	+1.24%	10	20	24,000
2017-05-30	1170	1205	1215	1170	+0.42%	9	15	17,990
2017-05-29	1210	1200	1210	1200	-2.44%	4	10	12,035
2017-05-26	1230	1230	1230	1230	-1.60%	1	1	1,230
2017-05-25	1190	1250	1250	1190	+8.70%	13	34	42,040
2017-05-24	1250	1150	1300	1150	-8.73%	16	82	102,500
2017-05-23	1260	1260	1260	1260	0.00%	1	50	63,000
2017-05-22	1255	1260	1285	1255	-0.40%	10	1,184	1,491,930
2017-05-19	1270	1265	1270	1260	0.00%	4	64	80,730
2017-05-18	1250	1265	1280	1250	+0.40%	19	245	308,405
2017-05-17	1260	1260	1265	1255	-0.40%	13	638	803,865
2017-05-16	1265	1265	1270	1255	0.00%	17	87	109,785
2017-05-15	1265	1265	1265	1265	-0.39%	5	5	6,325
2017-05-12	1320	1270	1320	1245	-3.79%	67	213	270,240
2017-05-11	1235	1320	1500	1235	+7.32%	81	431	578,905
2017-05-10	1235	1230	1265	1230	-1.60%	10	14	17,430
2017-05-05	1245	1250	1275	1245	-0.79%	15	29	36,630
2017-05-04	1190	1260	1375	1190	0.00%	27	65	83,005
2017-05-03	1265	1260	1275	1250	-2.33%	22	37	46,510
2017-05-02	1335	1290	1365	1250	0.00%	72	165	212,085
2017-04-28	1285	1290	1310	1260	+1.57%	19	63	80,900
2017-04-27	1265	1270	1295	1260	-1.17%	18	37	47,305
2017-04-26	1275	1285	1295	1250	+1.18%	34	79	99,800
2017-04-25	1310	1270	1330	1270	-1.55%	7	10	12,980
2017-04-24	1290	1290	1300	1260	0.00%	32	195	247,435
2017-04-21	1285	1290	1315	1260	+2.38%	26	66	84,150
2017-04-20	1260	1260	1270	1250	0.00%	20	40	50,285
2017-04-19	1250	1260	1275	1250	+0.40%	27	84	105,465
2017-04-18	1260	1255	1295	1255	-0.40%	31	61	77,080
2017-04-17	1280	1260	1300	1255	-1.56%	23	49	62,175
2017-04-14	1280	1280	1300	1260	-1.92%	13	27	34,395
2017-04-13	1330	1305	1370	1260	-0.76%	33	175	230,430
2017-04-12	1375	1315	1400	1315	-4.71%	17	47	64,940
2017-04-11	1380	1380	1380	1380	+2.22%	2	2	2,760
2017-04-10	1495	1350	1500	1350	-3.91%	8	56	80,800
2017-04-07	1385	1405	1445	1380	+0.36%	6	12	16,940
2017-04-06	1420	1400	1450	1395	-1.75%	9	20	28,210
2017-04-05	1480	1425	1690	1390	-1.72%	30	52	77,130
2017-04-04	1340	1450	1450	1340	+3.57%	19	47	66,730
2017-04-03	1335	1400	1400	1280	+4.09%	43	75	100,400
2017-03-31	1410	1345	1415	1290	-3.93%	43	55	74,925
2017-03-30	1365	1400	1405	1365	+3.32%	10	17	23,525
2017-03-29	1325	1355	1355	1325	-0.37%	4	8	10,770
2017-03-28	1370	1360	1370	1355	0.00%	6	6	8,180
2017-03-27	1405	1360	1425	1360	-4.23%	20	25	34,530
2017-03-24	1400	1420	1430	1400	-1.05%	5	5	7,090
2017-03-23	1390	1435	1435	1390	+3.24%	10	23	32,750
2017-03-22	1440	1390	1440	1390	-1.42%	16	24	33,710
2017-03-21	1380	1410	1410	1380	+2.55%	8	15	20,920
2017-03-20	1380	1375	1415	1375	+0.36%	32	62	86,415
2017-03-17	1400	1370	1400	1370	-3.18%	17	18	24,760
2017-03-16	1380	1415	1415	1375	+1.07%	7	7	9,745
2017-03-15	1395	1400	1415	1380	-1.41%	7	11	15,360
2017-03-14	1420	1420	1420	1395	+2.53%	7	11	15,550
2017-03-13	1380	1385	1410	1375	-0.72%	8	11	15,285
2017-03-10	1360	1395	1395	1360	+6.49%	3	3	4,135
2017-03-09	1445	1310	1445	1310	-10.88%	40	60	83,350
2017-03-07	1470	1470	1500	1440	-1.01%	24	45	65,505
2017-03-06	1480	1485	1515	1450	-1.33%	24	36	53,590
2017-03-03	1445	1505	1515	1430	+3.08%	47	155	228,915
2017-03-02	1450	1460	1460	1435	+1.39%	12	16	23,185
2017-03-01	1425	1440	1445	1420	-0.69%	8	13	18,615
2017-02-28	1455	1450	1455	1400	-2.68%	24	35	50,015
2017-02-27	1470	1490	1490	1470	-0.33%	2	2	2,960
2017-02-24	1465	1495	1495	1465	0.00%	12	12	17,760
2017-02-22	1465	1495	1500	1455	+2.40%	20	63	93,915
2017-02-21	1480	1460	1495	1415	-2.34%	50	111	162,360
2017-02-20	1480	1495	1495	1455	-0.66%	13	15	22,140
2017-02-17	1495	1505	1505	1495	+1.35%	4	63	94,630
2017-02-16	1515	1485	1515	1485	-0.67%	6	16	23,840
2017-02-15	1465	1495	1495	1460	+0.67%	8	24	35,315
2017-02-14	1505	1485	1505	1415	-2.30%	35	65	95,235
2017-02-13	1500	1520	1535	1500	+1.67%	5	7	10,625
2017-02-10	1500	1495	1530	1490	+0.34%	11	22	33,170
2017-02-09	1505	1490	1535	1465	-1.00%	26	33	49,685
2017-02-08	1515	1505	1575	1505	-1.63%	26	34	52,165
2017-02-07	1485	1530	1530	1485	+2.00%	10	21	31,970
2017-02-06	1465	1500	1585	1465	-1.32%	27	46	69,050
2017-02-03	1500	1520	1575	1500	-1.94%	27	62	94,305
2017-02-02	1520	1550	1580	1520	+0.65%	17	18	27,845
2017-02-01	1525	1540	1560	1510	+0.65%	22	31	47,265
2017-01-31	1565	1530	1570	1530	-1.92%	10	63	97,595
2017-01-30	1575	1560	1605	1560	-3.41%	11	21	33,320
2017-01-27	1580	1615	1615	1545	-1.22%	22	36	57,195
2017-01-26	1545	1635	1720	1520	+2.51%	24	131	211,360
2017-01-25	1735	1595	1740	1595	-6.18%	13	16	26,630
2017-01-24	1535	1700	1700	1535	+6.92%	31	48	78,720
2017-01-23	1540	1590	1590	1540	+3.92%	7	21	33,285
2017-01-20	1470	1530	1530	1460	+2.00%	17	28	41,745
2017-01-19	1495	1500	1500	1470	+0.33%	10	15	22,290
2017-01-18	1560	1495	1560	1445	-0.33%	20	36	53,695
2017-01-17	1580	1500	1600	1410	-7.69%	74	165	244,885
2017-01-16	1580	1625	1665	1580	-2.40%	21	53	87,380
2017-01-13	1410	1665	1685	1410	+9.18%	41	74	118,015
2017-01-12	1595	1525	1595	1525	-0.65%	13	13	20,310
2017-01-11	1515	1535	1585	1505	-1.92%	19	44	67,615
2017-01-10	1510	1565	1655	1505	-3.10%	33	111	171,490
2017-01-09	1500	1615	1680	1485	+7.67%	22	30	46,500
2017-01-06	1505	1500	1505	1500	+3.45%	9	26	39,015
2017-01-05	1430	1450	1480	1345	+1.05%	103	494	677,565
2017-01-04	1530	1435	1570	1410	-3.69%	44	123	182,725
2017-01-03	1465	1490	1570	1465	0.00%	39	39	59,605

Архив котировок акции ZILL по годам

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