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. 2020

История котировок ZILL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-302530257525802530+1.78%1760152,385
2020-12-292510253025352500+0.60%992230,980
2020-12-2825202515252025150.00%344021,011,950
2020-12-2525202515252025150.00%774186,245
2020-12-242495251525152495+0.20%23190477,470
2020-12-232520251025252505-0.20%22351883,310
2020-12-222510251525152505-0.40%13207519,680
2020-12-212550252525502475+0.60%354561,142,705
2020-12-182520251025252500-0.59%28308775,270
2020-12-172520252525302520+0.20%9126317,925
2020-12-1625252520252525200.00%51537,850
2020-12-152520252025402505+0.20%13116292,355
2020-12-142525251525252500+0.60%1670175,725
2020-12-112500250025152500-0.40%880200,815
2020-12-102510251025102500+0.40%18199499,130
2020-12-092500250025252500-0.20%650125,320
2020-12-082530250525302500-1.76%20159399,150
2020-12-072500255025502500+1.39%185791,472,595
2020-12-042530251525502500-0.79%1573183,925
2020-12-032550253525502530-0.39%6820,340
2020-12-022505254525552505-0.39%2048122,390
2020-12-012455255525652455+0.20%91845,235
2020-11-302550255025502500+0.79%30251634,375
2020-11-272470253025302470+1.40%102664,650
2020-11-262490249524952475+1.22%988218,985
2020-11-252490246524902455-1.00%24161396,535
2020-11-242475249026002440-0.80%1451,0622,657,930
2020-11-232460251025102455+1.83%401,0302,580,025
2020-11-202485246524852450+0.61%277881,943,005
2020-11-192450245024652400-0.81%564451,075,490
2020-11-182490247024902470-1.20%2392227,570
2020-11-172510250025402435-0.40%625421,350,435
2020-11-162550251026002475-0.79%821,1122,788,100
2020-11-132520253025802520-0.20%18124314,615
2020-11-122530253525452520+0.80%204091,036,275
2020-11-112505251525352505+0.20%960151,770
2020-11-102530251025352500+0.40%338182,067,095
2020-11-092530250025652500-0.40%28221559,125
2020-11-062515251025502505-1.57%274401,107,735
2020-11-052600255026002520-0.97%1021,2573,220,610
2020-11-032460257525852460+3.41%519582,432,305
2020-11-022495249025002450-0.40%17182452,145
2020-10-302505250025052500+0.20%225,005
2020-10-292510249525102450+0.60%19158389,945
2020-10-282510248025302455-1.00%1996240,570
2020-10-272515250525752505-3.84%42338855,770
2020-10-2626202605262025750.00%15286742,240
2020-10-232735260527752600+0.19%1101,8924,952,355
2020-10-222585260027002585-0.57%491,0512,743,830
2020-10-212550261527002525-0.19%40296776,695
2020-10-202655262026552525-1.13%465201,359,300
2020-10-192645265027702600+1.92%1121,3253,534,400
2020-10-162590260026452545+0.97%741,2133,130,340
2020-10-152575257526102530+1.58%597621,973,010
2020-10-142410253525802410+2.22%406901,741,120
2020-10-132485248025952420-0.80%1001,0382,630,470
2020-10-122480250025252480-0.20%83587,535
2020-10-092475250525052475-0.40%349,960
2020-10-082500251525302480+0.40%32328817,510
2020-10-072500250525502480-1.76%31156391,300
2020-10-062440255026952440+6.03%2391,4253,662,970
2020-10-052495240524952395-0.21%37301725,315
2020-10-022410241024752375-0.62%41225541,445
2020-10-012460242525002400-3.00%666871,678,595
2020-09-302465250025002455+1.83%51257636,850
2020-09-292525245525502455-4.66%1198082,017,835
2020-09-282550257527752500+0.39%1761,1182,897,675
2020-09-252545256525652505+0.79%1262158,015
2020-09-242560254525602500-0.39%93998,905
2020-09-232575255525752525+0.59%93692,390
2020-09-222455254025552455+1.60%17108273,605
2020-09-2124552500250024500.00%962153,395
2020-09-182500250025002475-0.40%1498243,725
2020-09-172545251026002500+0.40%35199506,150
2020-09-162450250025002450+1.42%1548119,550
2020-09-152465246525002435-0.60%18115283,545
2020-09-142430248024902430+1.22%111741,975
2020-09-112410245024552400+0.82%33107258,365
2020-09-102485243024852400-2.02%46175425,270
2020-09-092510248025302450+0.81%46269671,190
2020-09-082505246025402450-2.57%61322795,640
2020-09-072455252525402455+0.20%50231572,850
2020-09-042535252025552500-2.33%804941,242,830
2020-09-032580258025852555+0.19%1944113,350
2020-09-022570257526102565+0.39%2170181,440
2020-09-012530256525952530-1.16%1680204,950
2020-08-312585259526002505+0.58%34285724,820
2020-08-282580258026202575-0.77%23180466,010
2020-08-272620260026252580-0.57%20195506,615
2020-08-262605261526252600+0.77%2281211,700
2020-08-252600259526502575-0.57%29251651,670
2020-08-242635261026352575+0.19%30113293,990
2020-08-212685260526852565-3.34%848112,109,400
2020-08-202755269527602625-2.88%1076261,688,965
2020-08-192680277528002680+3.54%866481,772,585
2020-08-182700268027002670+0.19%1180215,290
2020-08-172695267527002645+0.19%836871,851,245
2020-08-142650267026952610-1.11%48141373,810
2020-08-132575270027002575+4.25%38214566,580
2020-08-1225852590261025750.00%37184476,200
2020-08-112655259026852590-0.58%954691,229,155
2020-08-102585260526602565+0.97%1324811,250,460
2020-08-072555258026302550-2.27%70204528,300
2020-08-0626352640266025700.00%44188494,545
2020-08-052635264026802630+0.57%43201533,935
2020-08-042640262526402615-0.94%31237621,365
2020-08-032695265026952620-1.85%913981,049,885
2020-07-312655270027402600+2.86%1459192,456,285
2020-07-302655262526552625-1.13%33191504,560
2020-07-292645265526552625+1.14%43217571,850
2020-07-282600262527402560+2.14%1415391,431,865
2020-07-272595257026152570-0.96%58382988,560
2020-07-242590259526102580+0.19%22129334,645
2020-07-2325702590260025600.00%63316817,615
2020-07-222600259026102580-0.19%4197250,830
2020-07-212560259526752560-0.57%93350913,150
2020-07-202605261026802590-0.57%1074231,104,965
2020-07-172620262526802610+0.38%76169446,645
2020-07-162610261527352610+0.38%1433781,006,120
2020-07-152605260527502580+0.19%3691,7214,596,295
2020-07-142790260028202595-8.45%3131,6554,401,090
2020-07-132850284029202700-0.70%2728882,498,800
2020-07-102620286029552620+9.79%4801,9115,428,660
2020-07-092570260526502560+0.77%1355291,376,875
2020-07-0825752585270025650.00%1005111,343,780
2020-07-072550258526902450-1.52%1545431,411,385
2020-07-062560262528802520+4.79%9363,89410,304,930
2020-07-032555250526502500-2.72%1343921,000,560
2020-07-022595257526002555+0.98%44100258,755
2020-06-302560255026502545-5.38%1205721,469,055
2020-06-292665269527602500+0.56%2231,0522,735,005
2020-06-262720268027502675-1.47%914341,172,535
2020-06-252820272028302715-4.39%1054341,192,045
2020-06-232835284528802810-1.56%1904041,145,915
2020-06-222980289029802820-1.37%67168480,680
2020-06-192910293029752810+3.17%1536171,771,350
2020-06-182985284030852800-3.89%3261,1133,258,480
2020-06-173005295532402865-0.51%11544,20312,926,870
2020-06-162545297030102480+18.80%15996,79418,964,045
2020-06-152500250027352410-2.53%6951,9014,904,530
2020-06-112460256527002355+1.99%5712,3525,978,675
2020-06-102895251529002500-10.82%10425,17113,431,125
2020-06-093370282034652665-17.90%210411,34734,599,195
2020-06-083285343541003070+14.88%512828,29596,211,090
2020-06-052245299029902070+39.72%6474,70812,145,100
2020-06-042180214025551990+7.81%20309,26821,222,585
2020-06-031400198519851400+39.79%7725,73210,615,255
2020-06-0213851420143013850.00%2183117,020
2020-06-011440142014401410-1.39%184158,375
2020-05-291415144014501415+1.05%19103147,085
2020-05-281440142514501400-0.35%39321456,440
2020-05-271415143014451415+0.70%24115164,010
2020-05-261460142014601415-3.07%2987124,305
2020-05-251445146515051415+3.90%48393576,460
2020-05-221405141014901390-1.40%80176253,595
2020-05-211400143015701385+2.51%1009561,393,640
2020-05-201345139514851345+1.09%40585838,820
2020-05-191380138013801380+0.73%111,380
2020-05-181385137013851355-1.08%1780110,210
2020-05-151320138513851320+2.21%41335454,720
2020-05-141360135513601320-0.37%25206272,765
2020-05-131360136013951325-2.16%44238322,360
2020-05-121315139014851310+5.70%3221,9682,775,410
2020-05-081330131513501315-0.75%92532,935
2020-05-071345132513501325-0.38%184864,115
2020-05-061340133013601315-1.12%30176237,815
2020-05-051295134513501290+5.49%89758998,940
2020-05-041310127513301250-1.92%68174225,500
2020-04-301352130013881300-5.66%1601,4671,936,514
2020-04-291418137814181350-0.86%68454622,616
2020-04-281418139014181378-0.71%174765,926
2020-04-271378140014101378+0.29%32217303,458
2020-04-241368139613981366+4.18%30130180,304
2020-04-231376134013801336+0.75%23462626,628
2020-04-221300133013341300+2.47%21423554,058
2020-04-211278129812981256-0.15%30133169,966
2020-04-201320130013341294-1.52%29153200,580
2020-04-171334132013341300-0.90%27310405,046
2020-04-161300133213801274+2.30%51305411,390
2020-04-151356130213561302-4.96%30185246,948
2020-04-141360137013901360-1.15%33113154,950
2020-04-131372138614001350-0.29%39281382,796
2020-04-101402139014121382-0.43%50327457,164
2020-04-091352139614501352-0.71%1217501,057,458
2020-04-081360140615501304+8.15%3981,8712,659,980
2020-04-071312130013681246+0.78%53317413,558
2020-04-061270129013181270-0.62%275875,848
2020-04-031222129813001222+4.01%38221284,660
2020-04-0212901248129612120.00%52197247,564
2020-04-0112481248127212040.00%26145179,612
2020-03-311176124812721176+7.77%92503617,304
2020-03-301116115812101010-5.24%1181,1461,280,260
2020-03-271256122212801202-4.08%196984,870
2020-03-261256127412941226+0.63%29142178,024
2020-03-251400126614501250-8.26%1057861,067,892
2020-03-241300138013921300+9.52%999691,327,698
2020-03-231152126012721150-2.78%276479,214
2020-03-201150129614581150+17.60%1791,4711,899,954
2020-03-191088110211601012+7.83%1062,1372,375,774
2020-03-181138102211981000-11.90%2052,0032,106,042
2020-03-171450116015001000-18.88%4063,3483,684,518
2020-03-161498143015001244-4.79%48360484,722
2020-03-131236150216501236+7.44%1081,4812,258,092
2020-03-121450139815001240-6.55%92627829,180
2020-03-111506149615981458-4.96%56460682,764
2020-03-101626157417001440-5.29%639421,455,402
2020-03-061750166217501646-5.89%214169,094
2020-03-041774176617741686+1.61%14336571,798
2020-03-031738173817381738+1.64%12034,760
2020-03-021702171018221648+0.23%59186321,922
2020-02-281714170617141652-1.39%24133226,150
2020-02-271934173019341730-5.98%69339596,750
2020-02-261850184018521720-3.66%1165981,074,404
2020-02-251942191019801910-2.65%35186361,560
2020-02-211998196219981962-0.61%91733,886
2020-02-201972197420001970+0.61%26118234,760
2020-02-191972196219721952-0.81%152956,874
2020-02-181980197819801934-0.10%35101198,296
2020-02-171942198019981936-0.90%39199388,778
2020-02-141978199820001940+1.94%2563124,310
2020-02-132010196020181952-4.39%52271534,374
2020-02-122090205020901994-0.49%837031,415,792
2020-02-112058206020822028+1.88%47210433,612
2020-02-102040202220782018-3.71%3197198,244
2020-02-072008210021001998+0.48%66271558,440
2020-02-062050209020902002+3.06%57149303,376
2020-02-051982202820921982+4.00%78418847,282
2020-02-041922195019741920+0.10%104077,086
2020-02-031912194819701710-1.12%35201364,832
2020-01-311984197020101962-2.28%32181357,114
2020-01-302002201620161954+0.90%2680157,436
2020-01-291984199820201984-0.50%101835,960
2020-01-281962200820101938+3.29%23101200,940
2020-01-271962194419941944-3.19%31164321,528
2020-01-241968200820101902-1.57%1156931,340,164
2020-01-232036204020782022+0.10%203877,542
2020-01-222016203820382002+0.69%143264,628
2020-01-212004202420401932-0.98%21105209,460
2020-01-201980204420701980+1.09%28110223,284
2020-01-172078202220782000-0.88%50171343,542
2020-01-162002204020462000+3.03%34108217,368
2020-01-151984198020501952-0.90%3688175,550
2020-01-141998199820901836+1.94%1195071,003,632
2020-01-131730196023781716+14.89%5033,3426,886,906
2020-01-101696170617341696+0.35%72034,216
2020-01-091688170017481682-1.16%102339,320
2020-01-081698172017201626+0.47%55220370,830
2020-01-061622171217181622+4.52%71271460,670
2020-01-0316401638165816320.00%874121,266

Архив котировок акции ZILL по годам

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