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. 2023

История котировок ZILL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-293000304030852980+0.33%1598992,703,640
2023-12-283130303031353030-2.57%1977192,201,020
2023-12-273085311032003005+1.30%2051,0543,282,455
2023-12-263270307032703050-2.23%1807862,427,245
2023-12-253115314033003110+1.45%2511,2914,143,960
2023-12-223190309531903085-0.96%1205261,644,355
2023-12-213155312532503080-0.95%1577952,500,395
2023-12-203185315531953100+0.16%1045551,748,410
2023-12-193200315032003120-0.94%1015081,604,200
2023-12-183060318031853025+4.43%1615891,826,185
2023-12-152960304530552855+3.22%1275221,548,545
2023-12-142970295030602880+0.51%2101,0443,077,840
2023-12-133010293530502905-1.84%1614621,364,610
2023-12-123000299030702910+0.50%1355851,746,185
2023-12-113020297530902955-3.88%1485611,691,555
2023-12-083100309531503045-0.16%85280863,055
2023-12-073040310031002955+2.14%2327172,161,190
2023-12-063105303531353005-1.94%2177582,330,150
2023-12-053195309532002880-3.13%4642,1106,356,955
2023-12-043255319533103185-3.33%2067402,390,600
2023-12-013330330533453255-0.75%103287944,900
2023-11-303355333035353275-0.75%1223861,291,235
2023-11-293330335533903300+1.67%1024111,364,505
2023-11-283410330034103300-0.75%1283581,192,860
2023-11-273405332534403315-2.35%2121,2374,180,615
2023-11-243445340534603405-0.15%122254868,600
2023-11-233460341035103410-1.45%1805832,004,645
2023-11-223520346035203415-0.72%1655521,908,735
2023-11-213525348535253485-0.57%59200701,240
2023-11-203540350535653480-0.57%1034451,558,970
2023-11-173520352535953455+0.14%1437142,519,630
2023-11-163515352036003515-1.54%1013121,113,460
2023-11-153470357535903425+2.29%1726952,438,690
2023-11-143615349536153355-3.32%4902,2027,604,100
2023-11-133690361538653600-1.90%3101,2454,599,350
2023-11-103705368539503600-2.38%8164,42316,874,990
2023-11-093605377538853545+4.86%8043,58613,325,630
2023-11-083485360036353455+3.30%3031,3654,849,735
2023-11-073500348535203475-0.43%1093971,386,615
2023-11-063505350035403465-0.14%58123430,895
2023-11-033540350535653455+1.01%1344381,534,600
2023-11-023460347035703450+0.87%2044651,627,945
2023-11-013485344035953440-3.37%1313961,384,965
2023-10-313535356036003450+0.71%1633961,396,000
2023-10-303595353536053500-1.67%1453541,261,875
2023-10-273610359536153520-0.55%2177782,778,420
2023-10-263675361537303560-1.63%2258303,004,370
2023-10-2536753675376536050.00%2801,6716,187,600
2023-10-2436003675369536000.00%1135081,855,420
2023-10-233645367537703600+1.66%3191,3384,919,620
2023-10-203650361536753550-0.82%2297722,785,650
2023-10-1936853645369036400.00%2351,0403,817,285
2023-10-183540364536953505+4.29%7763,17811,562,700
2023-10-173505349535553450+0.14%2506402,239,395
2023-10-163490349035103450+1.01%983281,144,370
2023-10-133450345534953410+0.29%1164561,575,010
2023-10-123500344535303285-1.57%1971,0243,525,620
2023-10-113540350035403465-0.28%1043961,383,860
2023-10-103565351035653460+0.14%744391,541,775
2023-10-093460350536053415+1.30%2267532,641,915
2023-10-063495346034953450-0.57%64133462,580
2023-10-053470348035003450+0.58%923261,132,810
2023-10-043505346036153450-1.84%2266192,166,760
2023-10-033570352535703505-1.81%1733801,340,765
2023-10-0235453590365535450.00%2736902,482,515
2023-09-293585359036553555+0.56%1856342,295,960
2023-09-283490357036353450+1.71%2179633,421,285
2023-09-273570351035903485+1.30%1817602,688,840
2023-09-263550346535603425-1.98%1776582,292,325
2023-09-253560353536203505-0.70%1595742,033,700
2023-09-223415356036353355+3.49%3391,8216,279,655
2023-09-213535344035353405-0.58%1145561,931,010
2023-09-203505346036503360-1.28%3881,6565,789,220
2023-09-193670350537103355-4.23%5462,3938,362,920
2023-09-183820366039003595-2.14%5412,1388,043,935
2023-09-153675374038003590+1.63%2438593,206,440
2023-09-143810368038453455-3.41%8434,16115,015,175
2023-09-133945381039453800-3.42%3381,0364,003,015
2023-09-123960394540053885+0.38%2189673,820,240
2023-09-113835393040203820+2.61%4691,9117,537,465
2023-09-083880383039203675-1.29%6621,8777,116,955
2023-09-074005388040403735-4.20%10374,66818,277,480
2023-09-064100405041503995-1.82%4851,7116,934,365
2023-09-054175412542053945-0.36%13075,98024,536,835
2023-09-044085414042003980+2.60%8763,83115,658,590
2023-09-014140403541403920-1.59%7473,27013,201,525
2023-08-314170410042053995-1.32%8623,89715,913,390
2023-08-304220415542904100+0.12%8844,22917,681,280
2023-08-293935415045253860+7.37%526135,190150,204,685
2023-08-283930386541003850-1.65%8963,44313,585,330
2023-08-253980393039803840-1.26%8252,88511,274,375
2023-08-243635398042953585+9.04%583425,762103,997,900
2023-08-233700365038053570-0.68%5552,0617,615,635
2023-08-223720367538003430-0.68%8313,41512,308,290
2023-08-213700370037653650+0.14%3631,5035,570,820
2023-08-183590369538453590+3.07%10784,87518,207,100
2023-08-173505358536103505+2.28%2189893,507,725
2023-08-163505350535553450-1.68%4091,5925,586,665
2023-08-153600356536053430+0.42%3161,3084,616,335
2023-08-143600355036403550-1.11%3391,2184,379,970
2023-08-113565359036953465+0.84%5182,1417,680,205
2023-08-103545356036003420+1.71%5771,3904,869,690
2023-08-093500350035553450+0.14%3911,1854,158,455
2023-08-083565349535903270-1.83%4761,7856,117,485
2023-08-073560356036303525+1.57%2891,1854,236,890
2023-08-043620350537503305-2.91%8413,66113,065,760
2023-08-033600361036403550+0.28%3961,1344,085,200
2023-08-023605360036503530+0.14%7191,6605,964,905
2023-08-013595359536553500-0.14%5181,6545,916,125
2023-07-313640360036453550-1.37%6562,6319,438,865
2023-07-283630365037003555+2.82%4612,3778,712,105
2023-07-273605355037053460-0.56%9354,23515,279,185
2023-07-263350357040003330+8.84%358014,80754,138,015
2023-07-253270328032953265+0.31%2167052,316,560
2023-07-243275327032803245+0.77%1615701,861,595
2023-07-213240324533403235+0.31%2868902,912,025
2023-07-203280323532953210-1.22%1958462,750,180
2023-07-193205327532903205+0.61%5621,4684,780,380
2023-07-183280325532853205-0.61%2911,1353,692,045
2023-07-173270327533103255+0.15%1988172,686,940
2023-07-143285327032903225+0.31%1695041,645,620
2023-07-133225326033053200-0.31%3471,4034,548,660
2023-07-123285327033403205-0.30%4801,6015,231,175
2023-07-113260328033453235+1.55%3551,2964,257,090
2023-07-103250323033103170-1.07%9184,14213,385,630
2023-07-073340326534003250-2.25%5162,0336,683,790
2023-07-063345334033803315-0.15%1858612,892,095
2023-07-053315334534003290+0.30%2186472,168,085
2023-07-043320333533853200-0.60%3801,2103,949,435
2023-07-033375335533903325+0.30%81235785,130
2023-06-303335334534003305+0.30%813031,013,085
2023-06-293370333534003335+0.15%1034011,348,670
2023-06-283365333033703260-1.04%874721,573,150
2023-06-273340336533753205+0.45%1216182,069,890
2023-06-263350335033553310-0.15%1133281,095,185
2023-06-233230335533753215+0.15%1811,0103,376,430
2023-06-223350335033803265+0.45%1555911,970,285
2023-06-213310333533753285+0.45%1996822,277,325
2023-06-203345332033503300-0.30%1165311,768,870
2023-06-193305333033303300+0.30%65244809,390
2023-06-1633553320335532800.00%1293621,202,080
2023-06-153330332033353170-0.15%2698652,831,675
2023-06-1433453325334532200.00%2478402,770,095
2023-06-133360332533953245-0.75%3241,1393,803,970
2023-06-093360335033853325-0.89%90254852,960
2023-06-083415338034153355+0.60%78243821,245
2023-06-0733653360340033100.00%1115521,858,200
2023-06-063425336034603310+0.75%1175992,016,515
2023-06-053495333535003255-1.48%2691,0733,596,620
2023-06-023430338534303355+0.15%1526132,068,410
2023-06-013395338034653340-0.29%2256992,382,465
2023-05-313475339034753265-0.88%3911,2704,248,585
2023-05-303360342035703320+1.79%9413,96313,588,875
2023-05-293915336039302455-13.85%218311,17138,071,795
2023-05-263975390040353820-1.76%4491,5876,245,870
2023-05-254090397040903950-3.17%2691,0604,243,805
2023-05-244145410042254080-1.09%1907703,179,055
2023-05-234195414542303925-2.36%4391,9788,117,755
2023-05-224070424542904005+7.33%5833,24713,519,595
2023-05-193990395541203905-1.00%3751,6956,858,930
2023-05-183820399541003815+4.17%5292,0047,937,550
2023-05-173880383539653795-0.78%1485332,060,810
2023-05-163895386539353715+0.78%2751,1534,413,995
2023-05-153875383539053770+1.32%2237402,852,595
2023-05-123865378538653715+0.13%89181680,270
2023-05-113815378039003715-0.40%1576522,484,135
2023-05-103615379538153600+5.12%3411,3014,847,290
2023-05-083645361037053580-0.82%1113611,311,445
2023-05-053655364037403625+0.41%1491,5325,583,980
2023-05-043650362538503625-2.03%1957012,586,335
2023-05-033770370037853600-2.50%2961,2634,671,000
2023-05-023850379539403700-1.56%3511,1974,543,735
2023-04-283905385540003815-0.39%2801,3775,320,025
2023-04-274170387041703805-5.49%5732,2028,744,635
2023-04-264070409544004040+1.11%8455,39322,574,155
2023-04-254135405041954020-1.46%3859013,681,000
2023-04-243990411043503990+4.05%26019,82540,933,020
2023-04-213750395041553725+4.91%16256,19224,782,040
2023-04-203775376538003735-0.40%1304981,876,445
2023-04-193800378038303305-0.13%3381,0333,869,060
2023-04-183780378538603730+0.40%1434681,772,470
2023-04-173825377038303700-0.66%2738263,117,515
2023-04-143750379538203750-0.91%89263998,040
2023-04-133710383038303680+2.54%1795271,977,360
2023-04-123760373538503650-0.40%2107262,735,695
2023-04-113980375039803620-2.72%3931,5695,999,365
2023-04-103825385539003820+0.78%2368043,101,285
2023-04-073940382539753780-1.03%2951,1974,588,565
2023-04-063880386539953720+1.71%6823,82214,946,155
2023-04-053695380039753445+5.26%13735,72821,491,310
2023-04-043490361036753400+3.44%9464,08114,511,695
2023-04-033375349036403305+2.35%8043,12710,900,785
2023-03-313395341034503270-0.29%4691,5865,341,595
2023-03-303455342035853270-1.01%18746,87023,319,780
2023-03-293245345542653200+7.80%648629,654111,040,735
2023-03-283200320532653190-1.38%1244361,399,270
2023-03-273270325033453140+1.40%4431,7765,745,410
2023-03-243095320532752995+6.13%6803,99412,653,010
2023-03-232940302031002935+2.90%2981,1673,509,040
2023-03-222940293529902880+0.17%1484251,245,935
2023-03-212860293031802845+2.99%10674,67213,930,875
2023-03-202805284528602790+1.79%1035741,619,225
2023-03-172780279528202750+0.54%747242,002,245
2023-03-162760278027852715-0.36%60138381,500
2023-03-152820279028452750-1.06%1171,9195,293,025
2023-03-142800282028202765+0.71%68291813,920
2023-03-132730280028452655+0.36%112331921,200
2023-03-102745279028002745+1.09%91228633,285
2023-03-092785276028002710-0.18%76177489,465
2023-03-072800276528502745-0.36%101328909,970
2023-03-062750277528652705+1.09%2086481,794,160
2023-03-032680274527652680+2.43%1303941,071,970
2023-03-022790268027902610-3.94%3101,8354,926,730
2023-03-012820279029702760-1.41%4381,6264,602,615
2023-02-282615283029102600+8.64%6683,5979,835,955
2023-02-272545260526302545+3.58%1274381,137,810
2023-02-242530251525902515-0.20%68254646,390
2023-02-222545252025852485-0.20%986511,653,315
2023-02-212370252525602350+5.65%2521,4943,687,735
2023-02-202425239024852300-1.65%1896551,548,690
2023-02-172480243025502405-1.02%1595831,450,920
2023-02-162415245525202355+1.03%1475371,318,155
2023-02-152525243025252400-4.89%1927091,743,565
2023-02-142590255526002550-1.16%1164531,164,780
2023-02-132585258526402545+0.39%1926971,799,780
2023-02-102590257527202505-0.19%4402,1835,669,845
2023-02-092450258029852420+5.95%251411,91931,603,495
2023-02-082390243524502370+2.10%1948762,118,205
2023-02-072370238524452325+0.85%2067411,760,590
2023-02-062370236524552320+0.64%2127941,882,400
2023-02-032390235023902325-1.67%96301705,075
2023-02-022340239024102310+1.70%1871,2332,899,585
2023-02-0123602350244522650.00%3651,5113,573,935
2023-01-312250235026552245+6.33%347315,61238,457,075
2023-01-302205221022502175+0.23%1115691,263,530
2023-01-272200220522452160+0.23%114238520,795
2023-01-262190220022152165+0.92%1141,4423,167,255
2023-01-252195218022052170-1.36%42120261,685
2023-01-242190221022452170+0.45%101238522,665
2023-01-232150220022002150+2.33%74179390,195
2023-01-202145215021502120+0.23%100251535,640
2023-01-192200214522002120-1.61%148343738,140
2023-01-182205218023102150-1.36%3879492,094,840
2023-01-172280221024102175-0.67%3641,4503,282,360
2023-01-162205222522502170+1.60%96303671,115
2023-01-132205219022152170+0.92%84242529,645
2023-01-122255217023002150-0.23%136393864,290
2023-01-112155217521802150-1.14%72274593,560
2023-01-102180220022002130+0.23%2025551,196,830
2023-01-092200219522302175-0.23%75317696,180
2023-01-062250220022602160-0.23%135327720,190
2023-01-052260220523002165-0.68%166447990,590
2023-01-042160222023152140+3.02%2576551,453,515
2023-01-0321252155225020950.00%113274588,845

Архив котировок акции ZILL по годам

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