ПАЗ (Павловский автобусный завод)

PAZA

  8520 ₽  -0.23% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ПАЗ
  5. История котировок
  6. 2019

История котировок PAZA

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-309630975099509620-0.61%3761601,680
2019-12-279810981099509600-0.10%601071,042,320
2019-12-2699109820100809820-1.50%4351505,400
2019-12-2598909970100909850+0.30%3762615,620
2019-12-24103709940103709940-2.26%2861608,940
2019-12-231001010170102409820-0.29%2333330,570
2019-12-2010200102001039010100+0.29%2249498,750
2019-12-1910250101701046010160-0.78%1418185,490
2019-12-1810650102501066010010-2.94%6079811,810
2019-12-1710450105601094010400+3.94%972032,165,610
2019-12-161000010160105509810-0.29%4894947,920
2019-12-1310390101901050010100-1.83%5468699,070
2019-12-12962010380114309500+6.46%3315565,869,570
2019-12-119820975099209600-2.11%4055537,210
2019-12-1099009960100309830-0.30%1922219,100
2019-12-09100209990100709820-0.10%2435348,490
2019-12-06976010000101609540+1.01%701021,008,520
2019-12-05101809900101809840-1.39%2327270,440
2019-12-041006010040102409900-2.33%5492922,920
2019-12-0310580102801060010080-2.84%3135359,580
2019-12-0210380105801058010340+1.15%1418188,840
2019-11-2910700104601070010160-1.51%3963654,440
2019-11-28106401062010780105800.00%1828298,480
2019-11-2710360106201074010340-0.75%3654572,360
2019-11-2610600107001100010600-0.56%451001,076,240
2019-11-2510880107601100010660+0.37%4770758,120
2019-11-2210680107201098010500-1.29%4359630,020
2019-11-2111260108601126010620-0.55%5986929,880
2019-11-2011560109201158010620-5.54%1652362,603,180
2019-11-1911860115601200011220-4.78%1271962,259,240
2019-11-1811880121401350011080+10.56%8461,45717,712,620
2019-11-151022010980109809900+9.80%851431,538,780
2019-11-1410540100001054010000-4.76%5862636,080
2019-11-131042010500108209160-1.13%1401931,954,400
2019-11-1211100106201110010540-4.32%6687927,680
2019-11-1111340111001140010820-1.07%6285938,280
2019-11-0811440112201196011100-0.36%971371,585,400
2019-11-0711320112601164010980-3.43%1271932,180,520
2019-11-0611780116601218011320-0.34%1321752,032,180
2019-11-0511300117001194011300+3.54%1452072,416,780
2019-11-0113840113001400010180-11.79%63689010,551,660
2019-10-3112300128101281012300+9.96%1602703,445,960
2019-10-3010600116501165010350+9.91%3605346,037,110
2019-10-291000010600108609250+6.11%3584724,679,100
2019-10-28107409990120309700-8.77%3313874,160,000
2019-10-2512400109501240010810-11.76%3224274,879,070
2019-10-2413490124101435011620-10.72%2523264,137,510
2019-10-2314590139001543013800-4.14%1211722,526,680
2019-10-2213550145001517013500+5.07%1902613,738,800
2019-10-2115880138001598012250-13.80%4836869,373,440
2019-10-1816490160101710015100+2.76%3244437,285,470
2019-10-1714400155801562014400+9.72%2333906,010,940
2019-10-1613300142001421013080+9.82%1903394,706,210
2019-10-1512430129301353012320+5.04%2002313,023,350
2019-10-1410860123101231010840+10.11%1421972,339,050
2019-10-1113600111801388010110-11.48%5716928,210,690
2019-10-1012450126301263012230+9.92%1101461,835,810
2019-10-0911450114901149011190+9.95%1041551,769,030
2019-10-08995010450104509950+9.88%1953023,132,050
2019-10-079350951095109110+9.82%3967633,900
2019-10-047980866086607750+9.62%1992982,481,910
2019-10-037340790081907220+5.90%2413602,776,400
2019-10-028190746087007310-8.01%2464153,227,820
2019-10-01105008110111907820-21.49%5087196,438,680
2019-09-301654010330165409310-31.36%12361,62821,090,210
2019-09-2711830150501505011830+39.87%67594613,738,840
2019-09-26790010760107607840+39.92%8921,25112,321,080
2019-09-256690769084006020+16.52%6861,0987,924,120
2019-09-244970660067804970+33.06%6861,3328,268,270
2019-09-234160496050004000+23.69%1844932,308,660
2019-09-203930401040103850+2.82%101351,150
2019-09-1939703900427038300.00%3143171,240
2019-09-1841803900442034800.00%97117457,820
2019-09-174470390044703900-9.93%3148200,670
2019-09-163930433044103790+12.18%50138562,770
2019-09-133600386048903600+4.32%1805612,370,900
2019-09-123030370040003030+24.58%857122,633,840
2019-09-112970297029702960-2.30%32162,360
2019-09-092960304030402960+0.33%339,040
2019-09-062960303030402830+0.33%1541122,040
2019-09-053010302030303010-0.66%4618,120
2019-09-043220304032202090-5.30%2580240,500
2019-09-033170321032103160+0.31%32476,110
2019-09-023290320037903150-0.93%1078258,860
2019-08-293130323032303130-2.12%33095,300
2019-08-233300330033003300-2.37%11033,000
2019-08-213360338033803360+0.60%22067,400
2019-08-203000336033603000-1.75%33094,000
2019-08-193420342034203420-2.29%11034,200
2019-08-163290350035003290+8.36%450167,200
2019-08-153230323032303230+1.89%22064,600
2019-08-133170317031703170+1.93%11031,700
2019-08-123110311031103110+1.63%11031,100
2019-08-093810306038803050-19.05%424801,730,500
2019-08-083190378037903190+42.11%294801,774,700
2019-08-072560266026602560-6.99%3100264,400
2019-08-052830286028602820+0.35%360170,000
2019-07-313370285033702780-7.17%11110322,400
2019-07-302100307030702100+39.55%24240642,300
2019-07-252250220022702130-10.57%44088,500
2019-07-242650246027002460-8.89%770176,500
2019-07-232710270027502700-4.59%440109,000
2019-07-222870283028802830-0.70%33085,800
2019-07-192850285028502850+1.79%11028,500
2019-07-172630280029802630+8.53%11110310,700
2019-07-163270258032702540-22.75%8110323,500
2019-07-153440334041002950+3.41%494901,704,400
2019-07-122840323037602580+19.19%525401,742,900
2019-07-111950271027101950+39.69%517801,895,900
2019-07-051860194019401860+2.11%44076,300
2019-07-041830190025101200+5.56%27270517,700
2019-06-261850180018501800+1.69%22036,500
2019-05-271770177017701770-1.67%22035,400
2019-05-211800180018001800-1.64%11018,000
2019-05-201830183018301830+2.81%11018,300
2019-05-161780178017801780-2.73%11017,800
2019-05-031830183018301830+0.55%11018,300
2019-04-301810182018201800-1.62%45090,300
2019-04-161850185018501850+8.19%11018,500
2019-04-091710171017101710-8.56%11017,100
2019-04-081870187018701870-8.78%11018,700
2019-03-282220205022202050+14.53%550104,400
2019-03-271760179019301750+4.68%990164,700
2019-03-251710171017101710+4.91%11017,100
2019-03-201630163016301630-2.98%11016,300
2019-03-191680168016801680+6.33%11016,800
2019-03-111720158017201580-13.66%22033,000
2019-03-061830183018301830-0.54%11018,300
2019-03-051840184018401840-2.13%11018,400
2019-03-041880188018801880-0.53%11018,800
2019-03-011650189021101650+11.18%14140267,500
2019-02-281610170018501600+7.59%16220369,400
2019-02-2715201580158015200.00%33046,500
2019-02-261580158015801580-0.63%11015,800
2019-02-251660159016901510-7.02%12120188,600
2019-02-221680171017101680+1.18%22033,900
2019-02-211810169018501690-12.44%10100179,500
2019-02-201510193020901510+29.53%16160297,100
2019-02-181640149016401490-3.87%22031,300
2019-02-141860155019501530-12.92%990156,400
2019-02-131590178017801590+14.84%11110188,600
2019-02-121550155015501550-2.52%11015,500
2019-01-291570159015901560-0.63%33047,200
2019-01-241690160016901580-10.11%55081,600
2019-01-231780178017801780+5.95%11017,800
2019-01-151680168016801680+2.44%11016,800
2019-01-0416401640164016400.00%11016,400

Архив котировок акции PAZA по годам

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