ПАЗ (Павловский автобусный завод)
PAZA
8520 ₽ -0.23% ↓История котировок PAZA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 201 | 201 | 201 | 201 | -1.47% | 1 | 10 | 2,010 |
| 2015-12-29 | 206 | 204 | 206 | 201 | +0.49% | 9 | 90 | 18,370 |
| 2015-12-28 | 206 | 203 | 206 | 203 | +1.50% | 3 | 50 | 10,270 |
| 2015-12-25 | 200 | 200 | 200 | 200 | +1.52% | 1 | 10 | 2,000 |
| 2015-12-24 | 197 | 197 | 197 | 197 | -1.50% | 1 | 10 | 1,970 |
| 2015-12-18 | 195 | 200 | 200 | 195 | +4.71% | 3 | 30 | 5,950 |
| 2015-11-30 | 191 | 191 | 191 | 191 | -1.55% | 2 | 30 | 5,730 |
| 2015-11-24 | 200 | 194 | 200 | 166 | -6.28% | 13 | 180 | 34,370 |
| 2015-11-19 | 207 | 207 | 207 | 207 | +2.99% | 1 | 10 | 2,070 |
| 2015-11-17 | 189 | 201 | 219 | 189 | +8.65% | 7 | 70 | 14,340 |
| 2015-11-13 | 185 | 185 | 185 | 185 | -2.63% | 3 | 120 | 22,200 |
| 2015-11-10 | 185 | 190 | 194 | 185 | +2.70% | 5 | 80 | 14,980 |
| 2015-11-09 | 191 | 185 | 191 | 166 | -5.13% | 9 | 340 | 59,570 |
| 2015-11-05 | 190 | 195 | 200 | 190 | -2.74% | 4 | 40 | 7,840 |
| 2015-10-30 | 200.5 | 200.5 | 200.5 | 200.5 | -1.96% | 1 | 10 | 2,005 |
| 2015-10-26 | 204.5 | 204.5 | 204.5 | 204.5 | +2.00% | 1 | 10 | 2,045 |
| 2015-10-15 | 200.5 | 200.5 | 200.5 | 200.5 | -2.20% | 2 | 20 | 4,010 |
| 2015-10-09 | 205 | 205 | 205 | 205 | -4.21% | 1 | 10 | 2,050 |
| 2015-10-01 | 208 | 214 | 214 | 204.5 | +6.20% | 4 | 60 | 12,505 |
| 2015-09-28 | 201.5 | 201.5 | 201.5 | 201.5 | -1.95% | 1 | 10 | 2,015 |
| 2015-09-25 | 205.5 | 205.5 | 205.5 | 205.5 | -2.38% | 1 | 10 | 2,055 |
| 2015-09-15 | 210.5 | 210.5 | 210.5 | 210.5 | -2.32% | 1 | 10 | 2,105 |
| 2015-09-14 | 215.5 | 215.5 | 215.5 | 215.5 | -4.01% | 1 | 10 | 2,155 |
| 2015-09-10 | 210.5 | 224.5 | 224.5 | 210.5 | 0.00% | 2 | 20 | 4,350 |
| 2015-09-09 | 210 | 224.5 | 224.5 | 209 | -2.18% | 4 | 40 | 8,545 |
| 2015-09-01 | 229.5 | 229.5 | 229.5 | 229.5 | +11.68% | 1 | 10 | 2,295 |
| 2015-08-31 | 255 | 205.5 | 255 | 205.5 | +0.98% | 3 | 780 | 197,955 |
| 2015-08-28 | 203.5 | 203.5 | 203.5 | 203.5 | +0.99% | 1 | 10 | 2,035 |
| 2015-08-27 | 201.5 | 201.5 | 201.5 | 201.5 | -12.20% | 1 | 10 | 2,015 |
| 2015-08-26 | 200.5 | 229.5 | 229.5 | 200.5 | -13.23% | 5 | 140 | 28,745 |
| 2015-08-25 | 252 | 264.5 | 264.5 | 252 | +0.76% | 2 | 20 | 5,165 |
| 2015-08-13 | 232 | 262.5 | 262.5 | 232 | +14.13% | 3 | 30 | 7,560 |
| 2015-08-07 | 230 | 230 | 230 | 230 | -19.30% | 1 | 100 | 23,000 |
| 2015-08-04 | 252 | 285 | 285 | 252 | +9.62% | 2 | 20 | 5,370 |
| 2015-08-03 | 252 | 260 | 260 | 252 | -6.14% | 2 | 20 | 5,120 |
| 2015-07-31 | 254 | 277 | 277 | 253 | +3.36% | 3 | 30 | 7,840 |
| 2015-07-30 | 252 | 268 | 268 | 252 | +6.35% | 2 | 20 | 5,200 |
| 2015-07-28 | 252 | 252 | 252 | 252 | +3.49% | 2 | 20 | 5,040 |
| 2015-07-27 | 230 | 243.5 | 243.5 | 230 | -2.21% | 3 | 30 | 7,170 |
| 2015-07-23 | 237.5 | 249 | 249 | 230 | 0.00% | 4 | 130 | 30,355 |
| 2015-07-15 | 249 | 249 | 249 | 249 | -0.40% | 1 | 10 | 2,490 |
| 2015-07-07 | 250 | 250 | 250 | 250 | +8.70% | 1 | 50 | 12,500 |
| 2015-07-06 | 250.5 | 230 | 250.5 | 230 | -8.00% | 4 | 130 | 31,105 |
| 2015-07-03 | 250 | 250 | 250 | 250 | -11.35% | 2 | 50 | 12,500 |
| 2015-06-30 | 282 | 282 | 282 | 282 | +12.80% | 1 | 10 | 2,820 |
| 2015-06-29 | 250.5 | 250 | 250.5 | 250 | -7.75% | 2 | 50 | 12,505 |
| 2015-06-26 | 270.5 | 271 | 271 | 270.5 | -5.41% | 2 | 30 | 8,125 |
| 2015-06-25 | 250 | 286.5 | 286.5 | 250 | +14.60% | 4 | 70 | 17,865 |
| 2015-06-24 | 250 | 250 | 250 | 250 | 0.00% | 6 | 120 | 30,000 |
| 2015-06-23 | 226 | 250 | 250 | 226 | +10.86% | 3 | 70 | 17,020 |
| 2015-06-19 | 220.5 | 225.5 | 225.5 | 220.5 | +7.38% | 2 | 20 | 4,460 |
| 2015-06-17 | 210 | 210 | 210 | 210 | 0.00% | 1 | 10 | 2,100 |
| 2015-06-10 | 210 | 210 | 210 | 210 | +4.74% | 1 | 10 | 2,100 |
| 2015-06-04 | 200.5 | 200.5 | 200.5 | 200.5 | +0.25% | 1 | 10 | 2,005 |
| 2015-06-03 | 198 | 200 | 200 | 198 | +5.26% | 2 | 20 | 3,980 |
| 2015-05-25 | 190 | 190 | 190 | 190 | 0.00% | 1 | 10 | 1,900 |
| 2015-05-22 | 157 | 190 | 190 | 157 | +21.02% | 13 | 200 | 36,425 |
| 2015-05-20 | 162 | 157 | 162 | 157 | -14.21% | 5 | 50 | 8,010 |
| 2015-05-19 | 189 | 183 | 189 | 183 | +14.02% | 2 | 20 | 3,720 |
| 2015-05-15 | 160.5 | 160.5 | 160.5 | 160.5 | -0.93% | 1 | 10 | 1,605 |
| 2015-05-12 | 162 | 162 | 162 | 162 | -14.06% | 1 | 10 | 1,620 |
| 2015-04-24 | 188.5 | 188.5 | 188.5 | 188.5 | +1.34% | 2 | 20 | 3,770 |
| 2015-04-21 | 186 | 186 | 186 | 186 | +2.48% | 1 | 10 | 1,860 |
| 2015-04-20 | 180 | 181.5 | 181.5 | 180 | +12.38% | 3 | 30 | 5,420 |
| 2015-04-15 | 161.5 | 161.5 | 161.5 | 161.5 | +0.31% | 1 | 10 | 1,615 |
| 2015-04-14 | 190 | 161 | 190 | 161 | -13.90% | 2 | 20 | 3,510 |
| 2015-03-19 | 180 | 187 | 187 | 173 | +0.27% | 7 | 90 | 16,535 |
| 2015-03-18 | 168.5 | 186.5 | 187 | 151.5 | +8.43% | 12 | 280 | 47,505 |
| 2015-03-13 | 172 | 172 | 172 | 172 | -21.10% | 1 | 10 | 1,720 |
| 2015-03-12 | 218 | 218 | 230 | 218 | +14.74% | 15 | 250 | 54,875 |
| 2015-03-10 | 190 | 190 | 190 | 190 | -18.98% | 3 | 60 | 11,400 |
| 2015-03-04 | 235 | 234.5 | 235 | 175 | +1.96% | 3 | 30 | 6,445 |
| 2015-03-02 | 230 | 230 | 230 | 230 | +15.00% | 1 | 10 | 2,300 |
| 2015-02-25 | 190 | 200 | 200 | 168 | -6.98% | 7 | 270 | 48,375 |
| 2015-02-16 | 215 | 215 | 215 | 215 | +7.50% | 1 | 10 | 2,150 |
| 2015-02-12 | 220 | 200 | 265 | 200 | +5.26% | 23 | 660 | 154,315 |
| 2015-02-11 | 183 | 190 | 200 | 181.5 | +2.70% | 10 | 180 | 33,895 |
| 2015-02-10 | 182 | 185 | 199 | 180.5 | -2.37% | 14 | 150 | 27,795 |
| 2015-02-09 | 200 | 189.5 | 245 | 180 | -22.65% | 39 | 840 | 162,530 |
| 2015-02-06 | 266 | 245 | 332.5 | 245 | -40.10% | 62 | 1,120 | 279,260 |
| 2015-02-05 | 431 | 409 | 431 | 225.5 | +30.25% | 15 | 150 | 46,365 |
| 2015-02-04 | 236 | 314 | 314 | 236 | +39.56% | 2 | 30 | 7,860 |
| 2015-02-03 | 167 | 225 | 225.5 | 167 | +35.14% | 22 | 380 | 78,455 |
| 2015-02-02 | 149.5 | 166.5 | 168 | 149.5 | 0.00% | 16 | 610 | 99,775 |