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)
2022-12-30	2140	2100	2140	2050	-1.64%	75	222	465,945
2022-12-29	2165	2135	2170	2110	-0.70%	61	199	423,680
2022-12-28	2135	2150	2170	2100	+0.70%	54	154	327,105
2022-12-27	2145	2135	2150	2085	+0.47%	56	106	224,010
2022-12-26	2065	2125	2165	2005	+1.92%	62	201	420,420
2022-12-23	2105	2085	2165	2050	+1.71%	86	279	583,275
2022-12-22	2050	2050	2495	2030	0.00%	844	3,192	7,139,010
2022-12-21	2015	2050	2050	2000	+1.74%	52	292	592,455
2022-12-20	1990	2015	2050	1990	-1.23%	28	55	111,760
2022-12-19	2025	2040	2100	1950	+0.74%	101	625	1,237,255
2022-12-16	2010	2025	2030	1985	+0.50%	31	118	238,060
2022-12-15	2015	2015	2015	1960	+0.50%	51	227	453,415
2022-12-14	2000	2005	2010	1985	+0.50%	22	110	219,025
2022-12-13	1965	1995	2055	1950	+1.53%	79	1,098	2,188,720
2022-12-12	1950	1965	2000	1950	+0.77%	67	464	918,570
2022-12-09	1970	1950	1970	1950	-1.02%	26	230	450,060
2022-12-08	1960	1970	1980	1945	+0.51%	74	1,061	2,080,135
2022-12-07	1955	1960	1960	1925	+1.29%	83	1,401	2,733,525
2022-12-06	1950	1935	1960	1920	-0.26%	60	766	1,480,260
2022-12-05	1920	1940	1950	1920	+1.31%	80	779	1,500,215
2022-12-02	1930	1915	1930	1910	0.00%	25	119	228,050
2022-12-01	1920	1915	1925	1900	-0.52%	50	281	538,195
2022-11-30	1915	1925	1940	1905	+1.32%	57	167	321,115
2022-11-29	1910	1900	1925	1900	-0.26%	22	61	116,525
2022-11-28	1915	1905	1915	1895	+0.26%	34	242	459,985
2022-11-25	1905	1900	1925	1900	-0.78%	65	363	691,350
2022-11-24	1900	1915	1935	1900	+0.26%	24	188	358,855
2022-11-23	1855	1910	1930	1810	+1.60%	84	673	1,282,085
2022-11-22	1880	1880	1905	1875	+0.53%	36	364	686,490
2022-11-21	1915	1870	1915	1830	-2.35%	92	348	651,975
2022-11-18	1915	1915	1930	1890	-0.26%	77	232	441,505
2022-11-17	1960	1920	1960	1870	+0.26%	53	114	216,760
2022-11-16	1895	1915	1920	1890	0.00%	56	425	809,175
2022-11-15	1955	1915	1985	1905	-1.29%	42	287	552,375
2022-11-14	1875	1940	1940	1875	+1.31%	130	539	1,031,770
2022-11-11	1915	1915	1950	1905	-0.52%	35	269	517,675
2022-11-10	1930	1925	1930	1910	+0.26%	28	203	390,185
2022-11-09	1915	1920	1955	1915	-0.52%	63	230	442,955
2022-11-08	1960	1930	1970	1925	-1.78%	64	399	773,620
2022-11-07	1940	1965	2000	1895	+0.77%	65	138	269,780
2022-11-03	1960	1950	1975	1940	-0.51%	54	223	435,745
2022-11-02	2000	1960	2005	1940	-1.75%	51	212	419,645
2022-11-01	2035	1995	2035	1950	-0.99%	128	476	944,935
2022-10-31	2025	2015	2040	1970	-0.49%	124	515	1,025,610
2022-10-28	2020	2025	2065	1940	+1.25%	111	473	948,775
2022-10-27	1955	2000	2150	1925	+1.78%	285	1,158	2,338,410
2022-10-26	1940	1965	1975	1920	+1.81%	105	479	932,470
2022-10-25	1920	1930	1980	1900	+1.58%	101	471	906,520
2022-10-24	1920	1900	1945	1900	-1.30%	37	153	292,175
2022-10-21	1990	1925	1990	1860	-0.52%	96	315	601,775
2022-10-20	1920	1935	1950	1900	+1.31%	32	76	146,310
2022-10-19	2100	1910	2105	1875	-4.02%	72	255	493,050
2022-10-18	1960	1990	2065	1960	+3.11%	79	557	1,117,265
2022-10-17	1910	1930	1975	1910	+0.52%	52	275	535,375
2022-10-14	1975	1920	1990	1910	0.00%	50	140	273,175
2022-10-13	1890	1920	1945	1845	-1.29%	88	403	771,465
2022-10-12	1840	1945	2095	1840	+5.42%	372	1,011	1,978,250
2022-10-11	1795	1845	1850	1750	+4.24%	123	332	598,725
2022-10-10	1765	1770	1770	1690	-0.56%	84	430	745,985
2022-10-07	1790	1780	1810	1775	-0.56%	70	247	441,385
2022-10-06	1830	1790	1845	1775	-0.83%	86	289	522,035
2022-10-05	1865	1805	1865	1735	-2.43%	142	399	724,635
2022-10-04	1855	1850	1965	1795	+2.49%	246	866	1,624,670
2022-10-03	1805	1805	1820	1785	+0.28%	39	251	453,330
2022-09-30	1745	1800	1845	1745	+2.56%	65	480	856,100
2022-09-29	1845	1755	1865	1645	-4.36%	181	641	1,115,600
2022-09-28	1885	1835	1890	1760	-2.65%	185	653	1,199,050
2022-09-27	1815	1885	1955	1815	-1.57%	145	802	1,506,370
2022-09-26	2115	1915	2120	1800	-7.26%	454	1,598	3,051,160
2022-09-23	2140	2065	2220	2065	-4.62%	282	595	1,266,890
2022-09-22	2225	2165	2285	2100	-1.14%	157	419	921,390
2022-09-21	2175	2190	2225	2000	-2.67%	300	1,071	2,280,045
2022-09-20	2410	2250	2450	2195	-7.02%	499	1,306	3,056,010
2022-09-19	2440	2420	2455	2390	-0.21%	120	234	567,740
2022-09-16	2465	2425	2465	2380	-1.22%	177	453	1,097,775
2022-09-15	2460	2455	2470	2420	+0.20%	170	491	1,199,370
2022-09-14	2510	2450	2510	2430	-2.00%	144	517	1,270,705
2022-09-13	2505	2500	2510	2480	0.00%	88	351	876,335
2022-09-12	2505	2500	2535	2450	-0.79%	142	760	1,904,590
2022-09-09	2550	2520	2550	2485	+0.80%	92	288	722,900
2022-09-08	2555	2500	2560	2500	-0.99%	74	289	729,030
2022-09-07	2540	2525	2575	2490	-0.59%	67	271	685,490
2022-09-06	2650	2540	2650	2465	-4.87%	666	4,826	12,254,825
2022-09-05	2640	2670	2685	2610	+0.95%	41	287	756,005
2022-09-02	2515	2645	2750	2465	+4.96%	370	1,347	3,536,455
2022-09-01	2515	2520	2565	2500	-1.56%	82	300	759,010
2022-08-31	2485	2560	2565	2425	+2.40%	109	603	1,516,960
2022-08-30	2525	2500	2530	2425	-1.57%	105	617	1,530,605
2022-08-29	2455	2540	2555	2375	+4.31%	261	1,064	2,649,465
2022-08-26	2455	2435	2485	2405	0.00%	57	235	572,795
2022-08-25	2445	2435	2475	2405	-0.61%	77	448	1,094,010
2022-08-24	2450	2450	2480	2375	0.00%	103	207	502,045
2022-08-23	2420	2450	2450	2400	+1.03%	115	241	585,330
2022-08-22	2400	2425	2425	2395	+0.41%	53	151	364,995
2022-08-19	2425	2415	2450	2400	-1.43%	127	684	1,646,645
2022-08-18	2430	2450	2465	2400	+0.62%	105	271	655,960
2022-08-17	2475	2435	2475	2365	-1.62%	155	403	977,985
2022-08-16	2475	2475	2510	2430	-1.00%	119	363	896,265
2022-08-15	2480	2500	2525	2400	+0.81%	117	392	963,385
2022-08-12	2515	2480	2550	2425	-1.00%	70	245	612,100
2022-08-11	2470	2505	2505	2460	+1.42%	55	260	645,120
2022-08-10	2415	2470	2470	2410	+2.07%	30	189	464,430
2022-08-09	2460	2420	2460	2395	-0.41%	35	341	829,990
2022-08-08	2425	2430	2470	2345	+3.62%	88	377	908,455
2022-08-05	2435	2345	2435	2300	-3.50%	197	1,023	2,401,365
2022-08-04	2535	2430	2545	2410	-4.33%	98	367	901,065
2022-08-03	2600	2540	2600	2425	-1.74%	164	938	2,354,700
2022-08-02	2640	2585	2640	2520	-2.08%	207	974	2,513,360
2022-08-01	2695	2640	2740	2625	-2.04%	106	295	785,970
2022-07-29	2685	2695	2775	2655	-0.74%	138	642	1,750,535
2022-07-28	2675	2715	2760	2640	0.00%	195	677	1,822,740
2022-07-27	2700	2715	2845	2585	-1.63%	470	3,485	9,274,270
2022-07-26	2770	2760	2850	2750	-2.99%	96	456	1,272,185
2022-07-25	2780	2845	2850	2745	+0.35%	64	807	2,271,920
2022-07-22	2790	2835	2850	2785	+1.61%	50	215	602,515
2022-07-21	2800	2790	2810	2790	-0.89%	14	24	67,190
2022-07-20	2835	2815	2835	2800	-0.18%	23	326	913,240
2022-07-19	2830	2820	2860	2800	0.00%	17	56	157,660
2022-07-18	2845	2820	2900	2815	-0.88%	39	480	1,381,530
2022-07-15	2750	2845	2845	2735	+2.71%	37	82	229,745
2022-07-14	2790	2770	2850	2700	-1.07%	58	198	546,970
2022-07-13	2840	2800	2855	2800	-1.23%	38	134	376,355
2022-07-12	2935	2835	2940	2765	-2.41%	102	357	1,012,435
2022-07-11	2945	2905	2945	2815	-1.36%	67	573	1,622,985
2022-07-08	2940	2945	2945	2845	+1.55%	66	673	1,949,670
2022-07-07	2925	2900	2995	2790	-2.85%	156	997	2,837,500
2022-07-06	2955	2985	3005	2920	+1.19%	41	507	1,519,170
2022-07-05	3010	2950	3010	2895	-1.99%	64	225	658,095
2022-07-04	2965	3010	3095	2925	+3.08%	93	640	1,912,220
2022-07-01	2940	2920	3025	2830	-0.34%	78	505	1,472,265
2022-06-30	3000	2930	3000	2460	-1.35%	220	1,462	4,131,660
2022-06-29	3045	2970	3075	2885	-2.46%	88	382	1,134,140
2022-06-28	3100	3045	3135	3015	-1.77%	33	185	565,475
2022-06-27	3135	3100	3145	3100	-1.43%	25	143	447,685
2022-06-24	3090	3145	3145	3080	+1.62%	23	233	724,110
2022-06-23	3085	3095	3100	3055	-1.28%	32	271	829,950
2022-06-22	3170	3135	3170	3000	-1.10%	55	248	767,210
2022-06-21	3195	3170	3205	3105	-0.94%	48	395	1,246,890
2022-06-20	3105	3200	3230	3105	+2.89%	63	336	1,071,825
2022-06-17	3140	3110	3180	3110	-0.48%	36	282	879,900
2022-06-16	3180	3125	3180	3125	-0.16%	10	42	132,385
2022-06-15	3150	3130	3190	3130	-0.63%	25	80	252,525
2022-06-14	3130	3150	3165	3075	-1.56%	52	110	343,050
2022-06-10	3155	3200	3240	3145	0.00%	42	121	384,410
2022-06-09	3215	3200	3280	3180	-0.16%	25	55	177,360
2022-06-08	3135	3205	3210	3065	+1.58%	62	189	597,815
2022-06-07	3260	3155	3260	3105	-2.62%	51	366	1,164,470
2022-06-06	3210	3240	3240	3130	+1.57%	35	129	413,355
2022-06-03	3315	3190	3350	3160	-3.19%	72	222	714,815
2022-06-02	3335	3295	3435	3150	-1.05%	156	473	1,539,320
2022-06-01	3045	3330	3975	3040	+9.90%	1025	2,831	9,718,055
2022-05-31	2970	3030	3100	2960	+2.19%	66	403	1,217,050
2022-05-30	3045	2965	3100	2965	-2.47%	33	258	782,755
2022-05-27	2960	3040	3155	2960	+2.88%	91	483	1,470,615
2022-05-26	2940	2955	3030	2870	+0.17%	80	1,189	3,555,315
2022-05-25	2955	2950	2980	2880	+1.20%	67	412	1,214,535
2022-05-24	2980	2915	3000	2850	-2.02%	55	230	670,130
2022-05-23	2970	2975	3000	2930	+0.34%	71	803	2,378,195
2022-05-20	2935	2965	2965	2910	+0.51%	26	74	217,510
2022-05-19	2955	2950	2980	2885	+1.03%	60	247	725,490
2022-05-18	2985	2920	2985	2920	-1.02%	54	363	1,069,830
2022-05-17	2940	2950	3000	2885	+1.20%	99	382	1,126,060
2022-05-16	2935	2915	2970	2860	+1.22%	72	165	483,220
2022-05-13	2945	2880	2945	2870	-0.69%	45	102	295,355
2022-05-12	2950	2900	2950	2850	-1.19%	71	272	789,445
2022-05-11	2975	2935	2975	2915	-0.51%	73	873	2,576,545
2022-05-06	2960	2950	2970	2920	0.00%	27	142	419,140
2022-05-05	2955	2950	3000	2900	-1.34%	35	226	665,270
2022-05-04	2985	2990	3015	2900	-0.33%	72	1,237	3,680,430
2022-04-29	3025	3000	3050	2975	-0.83%	116	686	2,065,740
2022-04-28	3005	3025	3030	2965	+1.85%	62	390	1,172,110
2022-04-27	2980	2970	3030	2955	-0.17%	102	857	2,551,315
2022-04-26	2970	2975	3000	2960	+0.51%	48	223	665,410
2022-04-25	3000	2960	3000	2955	-1.33%	25	71	210,775
2022-04-22	3010	3000	3020	2935	+1.52%	64	346	1,029,145
2022-04-21	3050	2955	3050	2955	-1.66%	70	490	1,464,350
2022-04-20	2985	3005	3040	2985	+0.50%	63	258	777,435
2022-04-19	2970	2990	3000	2900	+0.17%	90	346	1,024,445
2022-04-18	3005	2985	3065	2985	-0.50%	172	994	2,999,015
2022-04-15	2990	3000	3030	2950	-0.50%	71	184	551,275
2022-04-14	3025	3015	3050	2975	+0.33%	106	686	2,060,675
2022-04-13	2950	3005	3055	2950	+2.04%	93	972	2,916,910
2022-04-12	2920	2945	2990	2885	-1.51%	83	1,297	3,763,780
2022-04-11	2900	2990	3050	2880	+2.05%	92	257	759,945
2022-04-08	3135	2930	3135	2850	-4.87%	194	1,841	5,400,645
2022-04-07	3160	3080	3195	3000	-0.81%	124	1,365	4,251,725
2022-04-06	3175	3105	3200	3100	-2.51%	104	476	1,502,780
2022-04-05	3290	3185	3290	3125	-0.47%	164	584	1,865,295
2022-04-04	3185	3200	3330	3095	+2.89%	279	1,014	3,244,275
2022-04-01	3125	3110	3220	3015	+0.16%	183	1,560	4,874,420
2022-03-31	3050	3105	3195	2905	+5.79%	179	941	2,876,495
2022-03-30	2990	2935	3290	2805	+5.58%	104	481	1,439,550
2022-03-29	2990	2780	3000	2660	-2.28%	104	735	2,138,150
2022-03-28	2800	2845	2900	2500	-7.93%	158	820	2,215,250
2022-02-25	2755	3090	3475	2755	+26.12%	216	976	2,968,340
2022-02-24	3600	2450	3600	2395	-38.75%	491	3,761	9,706,190
2022-02-22	3810	4000	4000	3430	+4.99%	133	772	2,951,020
2022-02-21	4350	3810	4350	3705	-9.72%	244	1,078	4,301,635
2022-02-18	4275	4220	4350	4200	-1.97%	91	491	2,113,215
2022-02-17	4375	4305	4375	4250	-0.46%	38	101	434,015
2022-02-16	4390	4325	4400	4280	-1.70%	65	889	3,900,100
2022-02-15	4315	4400	4400	4260	+0.92%	87	426	1,835,240
2022-02-14	4545	4360	4545	4210	-1.80%	45	150	646,860
2022-02-11	4315	4440	4445	4315	-0.22%	33	116	512,180
2022-02-10	4435	4450	4490	4250	+0.56%	122	527	2,325,490
2022-02-09	4385	4425	4535	4225	+0.57%	50	348	1,560,145
2022-02-08	4385	4400	4425	4310	+0.92%	50	261	1,147,635
2022-02-07	4345	4360	4380	4260	+1.87%	51	892	3,833,125
2022-02-04	4400	4280	4400	4280	-0.47%	24	187	818,780
2022-02-03	4315	4300	4375	4290	-2.27%	29	59	254,925
2022-02-02	4305	4400	4400	4260	+1.73%	56	157	680,715
2022-02-01	4295	4325	4400	4265	-0.12%	56	152	660,975
2022-01-31	4590	4330	4590	4200	-1.14%	75	260	1,122,180
2022-01-28	4625	4380	4625	4295	+0.81%	33	84	370,515
2022-01-27	4315	4345	4435	4270	-1.59%	67	242	1,054,665
2022-01-26	4150	4415	4440	4150	+6.39%	67	318	1,382,950
2022-01-25	4295	4150	4295	4105	-3.38%	98	387	1,617,025
2022-01-24	4575	4295	4575	4100	-5.91%	198	940	3,981,685
2022-01-21	4595	4565	4615	4445	+3.05%	68	325	1,484,160
2022-01-20	4800	4430	4800	4400	+0.45%	78	746	3,352,655
2022-01-19	4250	4410	4435	4245	+2.56%	81	932	4,099,195
2022-01-18	4635	4300	4635	4270	-6.42%	149	685	3,020,170
2022-01-17	4670	4595	4775	4470	+0.55%	112	592	2,713,990
2022-01-14	4615	4570	4725	4360	-1.19%	174	1,191	5,405,290
2022-01-13	4595	4625	4780	4535	+0.54%	262	1,128	5,282,195
2022-01-12	4495	4600	4770	4360	+5.50%	358	1,145	5,253,125
2022-01-11	4080	4360	4400	4080	+7.92%	310	1,719	7,333,875
2022-01-10	4095	4040	4195	4030	-1.58%	89	808	3,299,100
2022-01-06	4090	4105	4145	4075	-0.97%	10	27	110,565
2022-01-05	4100	4145	4155	4075	-0.60%	25	137	561,970
2022-01-04	4215	4170	4215	4040	+0.48%	55	171	700,725
2022-01-03	4060	4150	4225	4060	0.00%	45	121	505,515

Архив котировок акции ZILL по годам

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