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)
2019-12-30	1604	1630	1648	1600	-1.57%	29	104	168,364
2019-12-27	1640	1656	1656	1618	-0.24%	18	151	248,108
2019-12-26	1644	1660	1664	1640	+2.34%	15	59	97,516
2019-12-25	1642	1622	1658	1602	-0.12%	45	407	668,230
2019-12-24	1662	1624	1676	1624	-1.69%	20	93	153,130
2019-12-23	1634	1652	1694	1634	-1.55%	33	107	176,744
2019-12-20	1670	1678	1688	1650	+0.12%	22	151	252,734
2019-12-19	1712	1676	1712	1676	-1.30%	4	127	212,888
2019-12-18	1698	1698	1716	1626	0.00%	31	190	316,948
2019-12-17	1700	1698	1718	1684	+0.59%	34	471	799,714
2019-12-16	1700	1688	1700	1684	-0.24%	7	21	35,480
2019-12-13	1700	1692	1710	1692	-0.47%	24	219	371,532
2019-12-12	1700	1700	1718	1686	0.00%	23	113	191,596
2019-12-11	1700	1700	1726	1698	0.00%	14	153	260,448
2019-12-10	1710	1700	1722	1690	-0.58%	18	228	387,270
2019-12-09	1706	1710	1710	1680	0.00%	9	90	152,134
2019-12-06	1714	1710	1714	1666	+2.40%	23	43	72,404
2019-12-05	1716	1670	1720	1670	+0.72%	15	36	60,366
2019-12-04	1656	1658	1680	1644	-1.19%	34	110	182,560
2019-12-03	1700	1678	1700	1656	-2.10%	24	48	80,394
2019-12-02	1700	1714	1724	1700	-2.39%	4	11	18,762
2019-11-29	1712	1756	1762	1700	+2.09%	24	140	240,410
2019-11-28	1738	1720	1738	1720	+0.47%	9	55	94,810
2019-11-27	1720	1712	1720	1710	+1.06%	14	69	118,488
2019-11-26	1694	1694	1726	1694	-0.47%	14	134	229,588
2019-11-25	1738	1702	1738	1700	-0.58%	6	23	39,142
2019-11-22	1740	1712	1790	1700	+2.15%	53	253	434,436
2019-11-21	1624	1676	1698	1624	-1.99%	19	226	378,848
2019-11-20	1796	1710	1798	1652	-4.36%	72	488	843,642
2019-11-19	1608	1788	1818	1568	+11.33%	171	954	1,638,240
2019-11-18	1608	1606	1608	1574	+0.38%	12	29	45,830
2019-11-15	1574	1600	1600	1540	+0.76%	36	287	448,286
2019-11-14	1586	1588	1590	1576	-0.75%	21	115	181,672
2019-11-13	1630	1600	1630	1598	-3.03%	24	84	135,030
2019-11-12	1634	1650	1680	1628	+1.10%	33	237	391,434
2019-11-11	1670	1632	1670	1632	-0.37%	7	34	55,986
2019-11-08	1640	1638	1640	1638	-0.12%	7	180	294,860
2019-11-07	1650	1640	1650	1640	0.00%	9	34	55,900
2019-11-06	1620	1640	1646	1620	+1.61%	11	33	53,856
2019-11-05	1620	1614	1686	1614	+0.88%	32	207	340,524
2019-11-01	1624	1600	1624	1600	-1.60%	33	93	148,960
2019-10-31	1602	1626	1628	1600	-0.12%	5	26	42,140
2019-10-30	1618	1628	1628	1618	+1.37%	9	21	34,086
2019-10-29	1584	1606	1606	1560	-0.50%	18	31	49,266
2019-10-28	1610	1614	1654	1590	-0.12%	31	144	235,686
2019-10-25	1646	1616	1646	1612	-4.38%	20	80	130,552
2019-10-24	1692	1690	1700	1592	-0.47%	40	72	119,062
2019-10-23	1650	1698	1728	1646	+2.66%	55	110	186,440
2019-10-22	1594	1654	1766	1594	+9.10%	174	530	901,240
2019-10-21	1518	1516	1518	1468	+1.07%	25	75	112,296
2019-10-18	1484	1500	1518	1460	+1.49%	28	77	115,278
2019-10-17	1488	1478	1520	1472	0.00%	32	94	139,574
2019-10-16	1480	1478	1480	1460	+1.23%	6	6	8,838
2019-10-15	1540	1460	1590	1432	-1.88%	55	171	253,346
2019-10-14	1486	1488	1540	1482	-1.72%	25	95	141,752
2019-10-11	1612	1514	1620	1482	-8.13%	157	759	1,164,108
2019-10-10	1652	1648	1720	1562	-0.12%	173	588	969,374
2019-10-09	1438	1650	1840	1434	+19.74%	552	2,192	3,636,942
2019-10-08	1370	1378	1438	1360	+2.23%	37	262	365,208
2019-10-07	1352	1348	1352	1348	-1.61%	6	66	89,098
2019-10-04	1374	1370	1380	1370	-0.87%	5	29	39,850
2019-10-03	1356	1382	1384	1356	+1.32%	5	17	23,462
2019-10-02	1362	1364	1370	1358	-1.59%	8	59	80,636
2019-10-01	1358	1386	1386	1358	+0.73%	7	20	27,216
2019-09-30	1342	1376	1390	1342	+1.47%	8	35	47,868
2019-09-27	1390	1356	1390	1352	-0.15%	8	27	36,658
2019-09-26	1400	1358	1402	1358	-2.02%	7	52	71,470
2019-09-25	1380	1386	1390	1364	-1.00%	12	93	128,098
2019-09-24	1394	1400	1400	1378	+0.43%	6	17	23,590
2019-09-23	1394	1394	1394	1394	+1.60%	1	1	1,394
2019-09-20	1372	1372	1372	1372	-1.29%	1	1	1,372
2019-09-19	1368	1390	1390	1358	-0.14%	24	345	473,620
2019-09-18	1404	1392	1444	1330	-0.71%	49	272	373,172
2019-09-17	1412	1402	1448	1402	-3.18%	20	145	204,436
2019-09-16	1402	1448	1478	1400	+0.56%	41	1,461	2,080,904
2019-09-13	1400	1440	1460	1398	+1.84%	38	525	735,546
2019-09-12	1412	1414	1420	1400	+0.28%	15	94	132,714
2019-09-11	1412	1410	1432	1410	+0.57%	16	38	54,012
2019-09-10	1414	1402	1428	1402	-0.14%	5	8	11,360
2019-09-09	1386	1404	1406	1386	+1.30%	11	161	225,842
2019-09-06	1376	1386	1400	1376	-2.26%	9	20	27,842
2019-09-05	1416	1418	1418	1416	+1.14%	5	23	32,604
2019-09-04	1382	1402	1426	1354	-0.57%	34	200	278,232
2019-09-03	1460	1410	1490	1386	-0.70%	43	235	335,476
2019-09-02	1386	1420	1546	1362	+4.41%	123	761	1,106,732
2019-08-30	1364	1360	1364	1360	-1.16%	4	6	8,180
2019-08-29	1390	1376	1390	1362	-1.29%	5	5	6,888
2019-08-28	1334	1394	1400	1334	+4.97%	34	223	306,024
2019-08-27	1352	1328	1356	1328	-3.07%	9	37	49,498
2019-08-26	1364	1370	1374	1350	+2.85%	13	49	67,086
2019-08-23	1330	1332	1348	1330	-1.33%	4	5	6,688
2019-08-22	1348	1350	1350	1334	0.00%	5	20	26,938
2019-08-21	1330	1350	1350	1322	-0.59%	12	244	328,886
2019-08-20	1352	1358	1368	1340	-0.88%	20	113	152,852
2019-08-19	1326	1370	1380	1326	-0.44%	7	10	13,624
2019-08-16	1346	1376	1376	1346	+2.38%	7	13	17,658
2019-08-15	1302	1344	1360	1302	+2.60%	35	109	146,418
2019-08-14	1320	1310	1360	1300	-3.25%	36	573	771,170
2019-08-13	1326	1354	1376	1276	+4.15%	77	407	540,482
2019-08-12	1268	1300	1344	1268	0.00%	24	45	58,816
2019-08-09	1290	1300	1366	1290	+2.85%	97	407	537,312
2019-08-08	1280	1264	1280	1250	-1.25%	19	90	113,858
2019-08-07	1264	1280	1340	1264	+1.27%	32	163	207,556
2019-08-06	1256	1264	1276	1200	-0.94%	40	113	141,134
2019-08-05	1250	1276	1370	1174	+9.25%	170	846	1,062,916
2019-08-02	1222	1168	1250	1140	-2.67%	69	364	429,036
2019-08-01	1222	1200	1236	1180	-3.23%	73	312	373,112
2019-07-31	1302	1240	1330	1220	-4.62%	81	588	733,530
2019-07-30	1308	1300	1334	1200	-0.91%	168	1,056	1,311,584
2019-07-29	1382	1312	1382	1270	-7.48%	210	1,042	1,355,128
2019-07-26	1386	1418	1470	1356	+6.30%	168	868	1,238,554
2019-07-25	1324	1334	1356	1250	+1.99%	271	1,151	1,510,166
2019-07-24	1280	1308	1360	1250	+2.35%	199	890	1,148,824
2019-07-23	1278	1278	1536	1250	+4.75%	842	4,616	6,295,630
2019-07-22	1196	1220	1220	1160	+1.67%	49	328	395,444
2019-07-19	1192	1200	1296	1188	+0.17%	106	627	770,776
2019-07-18	1176	1198	1232	1104	+4.17%	90	461	539,818
2019-07-17	1076	1150	1150	1076	+4.36%	109	432	486,878
2019-07-16	1096	1102	1116	1096	+1.10%	13	28	30,796
2019-07-15	1070	1090	1100	1070	-0.55%	11	30	32,776
2019-07-12	1082	1096	1132	1070	-0.18%	23	182	199,342
2019-07-11	1092	1098	1126	1092	-1.08%	18	47	51,878
2019-07-10	1096	1110	1110	1096	+1.09%	23	70	77,122
2019-07-09	1062	1098	1154	1062	+3.00%	91	263	289,694
2019-07-08	1106	1066	1184	1034	-3.62%	68	348	381,674
2019-07-05	1004	1106	1138	1004	+10.16%	126	1,307	1,414,810
2019-07-04	952	1004	1026	940	-2.14%	31	265	262,540
2019-07-03	1040	1026	1040	1008	+2.60%	31	82	83,498
2019-07-02	984	1000	1022	970	+2.04%	54	701	701,492
2019-07-01	956	980	990	942	+1.66%	24	126	123,116
2019-06-28	930	964	968	930	+1.47%	18	327	313,360
2019-06-27	932	950	950	928	-0.42%	6	6	5,628
2019-06-26	968	954	968	954	-1.45%	8	16	15,388
2019-06-25	948	968	980	930	+3.20%	30	234	221,088
2019-06-24	930	938	938	930	+1.74%	4	10	9,340
2019-06-21	922	922	922	920	-1.50%	6	91	83,888
2019-06-20	926	936	936	926	+0.86%	2	10	9,310
2019-06-19	922	928	944	922	+0.43%	7	18	16,880
2019-06-18	922	924	938	920	+0.43%	16	178	164,292
2019-06-17	950	920	950	920	-0.86%	20	229	213,028
2019-06-14	950	928	956	918	-2.11%	49	569	532,762
2019-06-13	924	948	950	924	+2.16%	13	50	47,336
2019-06-11	950	928	950	912	-2.11%	30	200	184,674
2019-06-10	954	948	954	948	+0.64%	2	9	8,556
2019-06-07	958	942	958	936	+0.21%	18	207	195,768
2019-06-06	956	940	986	938	-1.47%	63	1,547	1,476,370
2019-06-05	950	954	1000	936	+0.42%	82	864	839,390
2019-06-04	950	950	950	950	+0.42%	3	42	39,900
2019-06-03	926	946	956	920	+1.07%	17	150	142,438
2019-05-31	920	936	936	918	-0.21%	7	11	10,198
2019-05-30	928	938	946	920	+0.86%	34	312	288,508
2019-05-29	940	930	950	916	-1.06%	24	134	125,884
2019-05-28	884	940	940	848	+4.44%	153	2,240	1,962,720
2019-05-27	900	900	900	890	-3.43%	17	683	614,120
2019-05-24	910	932	944	900	+3.56%	18	57	52,410
2019-05-23	884	900	928	884	+2.74%	22	136	123,328
2019-05-22	872	876	900	872	-2.23%	17	80	71,550
2019-05-21	882	896	898	872	-0.22%	23	83	73,628
2019-05-20	910	898	910	896	+0.45%	6	8	7,194
2019-05-17	894	894	900	868	+1.59%	25	62	54,516
2019-05-16	908	880	910	870	-2.00%	15	117	105,742
2019-05-15	852	898	918	852	+4.18%	68	360	318,956
2019-05-14	888	862	894	856	-2.49%	38	176	153,652
2019-05-13	896	884	920	884	-6.36%	32	183	163,430
2019-05-10	934	944	948	934	+2.83%	13	23	21,618
2019-05-08	900	918	948	886	+3.85%	36	191	173,824
2019-05-07	980	884	980	884	-9.43%	106	629	570,156
2019-05-06	978	976	980	940	+0.62%	7	110	105,232
2019-05-03	888	970	1068	888	+8.99%	65	439	428,094
2019-05-02	904	890	904	886	-4.30%	15	164	147,564
2019-04-30	960	930	960	902	-3.93%	50	175	160,574
2019-04-29	888	968	1200	886	+1.89%	813	3,382	3,528,902
2019-04-26	852	950	1096	850	+10.47%	310	1,068	1,017,402
2019-04-24	844	860	866	844	0.00%	5	9	7,650
2019-04-23	860	860	860	850	+1.18%	5	51	43,820
2019-04-22	858	850	860	850	-0.23%	8	115	98,236
2019-04-19	852	852	852	852	+4.41%	1	2	1,704
2019-04-18	850	816	850	816	-5.99%	3	3	2,514
2019-04-15	850	868	868	850	+2.12%	2	14	11,936
2019-04-12	874	850	874	850	0.00%	8	38	32,508
2019-04-11	850	850	850	850	0.00%	4	60	51,000
2019-04-10	860	850	860	850	-0.93%	3	19	16,244
2019-04-09	858	858	858	858	+0.23%	1	1	858
2019-04-05	850	856	856	850	+0.71%	5	21	17,862
2019-04-04	850	850	858	850	-0.70%	8	88	75,018
2019-04-03	856	856	856	856	+0.47%	3	12	10,272
2019-04-02	850	852	852	850	+0.24%	2	52	44,204
2019-04-01	850	850	850	850	-2.97%	4	61	51,850
2019-03-29	876	876	876	876	+2.82%	1	3	2,628
2019-03-28	846	852	852	846	-0.93%	3	53	45,050
2019-03-27	848	860	860	848	-2.27%	2	2	1,708
2019-03-26	824	880	886	824	+0.23%	4	4	3,436
2019-03-25	866	878	878	866	+1.86%	3	4	3,480
2019-03-18	862	862	862	850	-2.49%	9	17	14,580
2019-03-14	864	884	884	864	+1.84%	4	10	8,766
2019-03-13	874	868	874	856	-0.46%	5	57	48,896
2019-03-12	874	872	874	854	-0.46%	22	74	63,844
2019-03-11	876	876	876	876	-1.79%	3	5	4,380
2019-03-07	876	892	892	876	+0.68%	4	4	3,530
2019-03-06	880	886	892	876	-0.45%	7	23	20,194
2019-03-05	894	890	896	884	-0.22%	9	45	40,240
2019-03-04	886	892	900	876	-1.11%	20	93	81,902
2019-03-01	946	902	946	902	+0.22%	3	5	4,572
2019-02-27	886	900	902	874	-0.22%	19	93	82,572
2019-02-26	888	902	904	888	+2.27%	10	46	41,384
2019-02-25	884	882	896	882	-2.22%	4	4	3,558
2019-02-22	876	902	904	876	+0.45%	10	27	24,266
2019-02-20	856	898	898	856	-0.22%	2	2	1,754
2019-02-19	898	900	900	886	+1.58%	12	123	110,624
2019-02-18	900	886	900	882	-1.77%	15	33	29,432
2019-02-15	846	902	902	844	+1.58%	3	3	2,592
2019-02-14	888	888	888	884	+0.23%	6	25	22,192
2019-02-13	886	886	902	886	-1.56%	3	22	19,508
2019-02-12	900	900	904	888	-0.66%	12	121	108,912
2019-02-11	890	906	906	890	+0.67%	2	4	3,592
2019-02-08	852	900	918	804	0.00%	16	172	154,584
2019-02-07	902	900	906	900	-0.44%	20	124	111,696
2019-02-06	904	904	904	904	-0.66%	1	2	1,808
2019-02-05	910	910	910	902	+0.22%	5	19	17,164
2019-02-04	906	908	908	906	-0.22%	2	11	9,986
2019-02-01	912	910	912	908	+0.22%	5	18	16,406
2019-01-31	904	908	912	904	-0.22%	4	4	3,636
2019-01-30	900	910	910	900	+0.22%	8	223	201,296
2019-01-29	972	908	972	888	+1.79%	33	302	272,122
2019-01-28	890	892	906	888	+0.90%	36	222	200,478
2019-01-25	874	884	888	874	+0.68%	10	40	35,176
2019-01-24	852	878	888	852	-0.23%	10	53	45,566
2019-01-23	882	880	882	880	+0.46%	2	2	1,762
2019-01-22	888	876	888	876	-1.35%	4	5	4,404
2019-01-21	890	888	890	880	+1.14%	5	5	4,426
2019-01-18	876	878	882	870	0.00%	7	28	24,464
2019-01-17	888	878	888	870	+0.92%	11	29	25,380
2019-01-16	884	870	888	870	-2.90%	9	118	104,638
2019-01-15	860	896	896	860	+1.82%	3	3	2,616
2019-01-14	878	880	880	876	+2.33%	6	12	10,542
2019-01-11	858	860	860	858	0.00%	7	18	15,462
2019-01-10	850	860	860	850	+1.18%	2	6	5,130
2019-01-09	854	850	860	850	-0.93%	6	16	13,674
2019-01-08	854	858	892	854	-1.61%	6	19	16,278
2019-01-04	858	872	894	842	+1.63%	17	42	35,904
2019-01-03	828	858	858	828	0.00%	13	21	17,788

Архив котировок акции ZILL по годам

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