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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-20 | 484 | 480 | 484 | 480 | +2.13% | 2 | 20 | 9,640 |
| 2017-11-17 | 470 | 470 | 470 | 470 | -2.08% | 2 | 20 | 9,400 |
| 2017-11-13 | 480 | 480 | 480 | 480 | -2.44% | 1 | 10 | 4,800 |
| 2017-11-08 | 481 | 492 | 500 | 459 | -1.60% | 48 | 500 | 239,550 |
| 2017-11-07 | 500 | 500 | 500 | 500 | -0.20% | 1 | 10 | 5,000 |
| 2017-11-01 | 510 | 501 | 510 | 501 | -8.91% | 8 | 90 | 45,570 |
| 2017-10-25 | 550 | 550 | 550 | 550 | -2.48% | 2 | 20 | 11,000 |
| 2017-10-12 | 564 | 564 | 564 | 564 | +1.62% | 1 | 10 | 5,640 |
| 2017-10-10 | 555 | 555 | 555 | 555 | -2.12% | 1 | 10 | 5,550 |
| 2017-10-09 | 567 | 567 | 567 | 567 | +0.53% | 1 | 10 | 5,670 |
| 2017-10-06 | 564 | 564 | 564 | 564 | +0.71% | 1 | 10 | 5,640 |
| 2017-10-05 | 560 | 560 | 560 | 560 | 0.00% | 1 | 10 | 5,600 |
| 2017-10-04 | 547 | 560 | 573 | 547 | +5.66% | 5 | 50 | 28,070 |
| 2017-09-21 | 530 | 530 | 530 | 530 | 0.00% | 3 | 30 | 15,900 |
| 2017-09-20 | 522 | 530 | 530 | 522 | +1.92% | 3 | 120 | 62,780 |
| 2017-09-14 | 528 | 520 | 528 | 520 | -1.52% | 2 | 20 | 10,480 |
| 2017-09-13 | 528 | 528 | 528 | 528 | +1.54% | 1 | 10 | 5,280 |
| 2017-09-11 | 515 | 520 | 520 | 512 | +1.96% | 5 | 50 | 25,770 |
| 2017-09-07 | 508 | 510 | 520 | 500 | +3.03% | 9 | 90 | 45,990 |
| 2017-09-01 | 495 | 495 | 495 | 495 | +0.41% | 1 | 10 | 4,950 |
| 2017-08-30 | 485 | 493 | 498 | 477 | 0.00% | 7 | 70 | 34,170 |
| 2017-08-29 | 493 | 493 | 493 | 493 | -1.40% | 1 | 10 | 4,930 |
| 2017-08-17 | 500 | 500 | 500 | 500 | -1.57% | 2 | 20 | 10,000 |
| 2017-08-15 | 508 | 508 | 508 | 508 | +1.40% | 1 | 10 | 5,080 |
| 2017-08-11 | 501 | 501 | 501 | 501 | -0.99% | 1 | 10 | 5,010 |
| 2017-07-07 | 506 | 506 | 506 | 506 | -2.13% | 1 | 10 | 5,060 |
| 2017-06-30 | 517 | 517 | 517 | 517 | +8.39% | 1 | 10 | 5,170 |
| 2017-06-29 | 509 | 477 | 538 | 477 | -4.02% | 6 | 60 | 30,950 |
| 2017-06-05 | 480 | 497 | 548 | 460 | +8.04% | 16 | 190 | 95,550 |
| 2017-05-26 | 400 | 460 | 460 | 400 | -6.12% | 3 | 30 | 13,050 |
| 2017-05-24 | 490 | 490 | 490 | 490 | +4.26% | 1 | 40 | 19,600 |
| 2017-05-22 | 461 | 470 | 480 | 461 | -4.08% | 3 | 30 | 14,110 |
| 2017-05-12 | 490 | 490 | 490 | 490 | -2.00% | 2 | 20 | 9,800 |
| 2017-05-11 | 499 | 500 | 500 | 499 | +2.04% | 4 | 70 | 34,990 |
| 2017-04-28 | 498 | 490 | 498 | 490 | +4.26% | 2 | 20 | 9,880 |
| 2017-04-26 | 470 | 470 | 470 | 470 | -2.08% | 1 | 10 | 4,700 |
| 2017-04-25 | 488 | 480 | 488 | 480 | +2.13% | 2 | 20 | 9,680 |
| 2017-04-14 | 489 | 470 | 489 | 470 | +2.17% | 2 | 20 | 9,590 |
| 2017-04-13 | 464 | 460 | 464 | 460 | +3.60% | 2 | 20 | 9,240 |
| 2017-03-31 | 456 | 444 | 470 | 437 | -7.50% | 10 | 120 | 54,120 |
| 2017-03-30 | 480 | 480 | 480 | 480 | 0.00% | 1 | 10 | 4,800 |
| 2017-03-15 | 480 | 480 | 480 | 480 | -3.03% | 2 | 20 | 9,600 |
| 2017-03-13 | 495 | 495 | 495 | 495 | 0.00% | 2 | 100 | 49,500 |
| 2017-03-10 | 495 | 495 | 495 | 495 | +1.02% | 1 | 10 | 4,950 |
| 2017-02-22 | 490 | 490 | 490 | 490 | -2.58% | 2 | 20 | 9,800 |
| 2017-02-16 | 503 | 503 | 503 | 503 | +1.62% | 7 | 70 | 35,210 |
| 2017-02-14 | 495 | 495 | 495 | 495 | +0.41% | 1 | 10 | 4,950 |
| 2017-01-31 | 478 | 493 | 504 | 478 | +6.02% | 7 | 70 | 34,610 |
| 2017-01-27 | 465 | 465 | 465 | 465 | +0.43% | 1 | 10 | 4,650 |
| 2017-01-26 | 463 | 463 | 498 | 463 | -0.22% | 20 | 240 | 113,700 |
| 2017-01-25 | 464 | 464 | 469 | 457 | +1.98% | 4 | 60 | 27,920 |
| 2017-01-24 | 457 | 455 | 464 | 450 | -12.33% | 14 | 140 | 64,040 |
| 2017-01-19 | 568 | 519 | 644 | 519 | -1.70% | 7 | 70 | 39,400 |
| 2017-01-17 | 528 | 528 | 528 | 528 | -4.00% | 1 | 10 | 5,280 |
| 2017-01-16 | 557 | 550 | 557 | 550 | -3.00% | 2 | 110 | 60,570 |
| 2017-01-10 | 567 | 567 | 567 | 567 | 0.00% | 1 | 10 | 5,670 |