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) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 8400 | 8500 | 8600 | 8380 | +0.24% | 40 | 69 | 586,900 |
| 2024-12-28 | 8180 | 8480 | 9000 | 8180 | +5.21% | 147 | 339 | 2,902,580 |
| 2024-12-27 | 8440 | 8060 | 8440 | 7700 | -4.50% | 86 | 135 | 1,091,280 |
| 2024-12-26 | 8900 | 8440 | 9160 | 8260 | -3.43% | 105 | 204 | 1,754,580 |
| 2024-12-25 | 7780 | 8740 | 8960 | 7780 | +12.05% | 117 | 231 | 1,981,960 |
| 2024-12-24 | 8120 | 7800 | 8120 | 7740 | -1.76% | 25 | 30 | 234,860 |
| 2024-12-23 | 7980 | 7940 | 8260 | 7900 | -0.50% | 29 | 41 | 330,960 |
| 2024-12-20 | 7500 | 7980 | 7980 | 7160 | +7.55% | 45 | 58 | 444,660 |
| 2024-12-19 | 7280 | 7420 | 7680 | 7280 | +2.20% | 41 | 51 | 383,080 |
| 2024-12-18 | 7300 | 7260 | 7300 | 7040 | 0.00% | 20 | 38 | 273,280 |
| 2024-12-17 | 7320 | 7260 | 7360 | 7260 | +0.55% | 11 | 12 | 87,800 |
| 2024-12-16 | 7640 | 7220 | 7640 | 7220 | -3.99% | 24 | 35 | 254,660 |
| 2024-12-13 | 7620 | 7520 | 7660 | 7520 | -2.08% | 7 | 8 | 60,900 |
| 2024-12-12 | 7900 | 7680 | 8000 | 7680 | -2.29% | 8 | 8 | 62,460 |
| 2024-12-11 | 7960 | 7860 | 8080 | 7800 | +1.81% | 5 | 5 | 39,500 |
| 2024-12-10 | 8400 | 7720 | 8700 | 7720 | -2.77% | 48 | 64 | 519,220 |
| 2024-12-09 | 7520 | 7940 | 8900 | 7440 | -50.31% | 129 | 205 | 1,666,360 |
| 2024-02-12 | 15900 | 15980 | 16120 | 15140 | +0.50% | 100 | 139 | 2,184,780 |
| 2024-02-09 | 16020 | 15900 | 16020 | 15440 | -0.75% | 68 | 75 | 1,181,340 |
| 2024-02-08 | 16360 | 16020 | 16380 | 15920 | -2.08% | 64 | 93 | 1,500,780 |
| 2024-02-07 | 16200 | 16360 | 16380 | 16180 | +1.36% | 49 | 59 | 961,400 |
| 2024-02-06 | 16400 | 16140 | 16420 | 16060 | -0.74% | 84 | 100 | 1,618,500 |
| 2024-02-05 | 16680 | 16260 | 16680 | 16220 | -1.33% | 85 | 135 | 2,224,540 |
| 2024-02-02 | 16660 | 16480 | 16660 | 16480 | -0.60% | 14 | 18 | 297,600 |
| 2024-02-01 | 16580 | 16580 | 16640 | 16400 | -0.12% | 53 | 96 | 1,586,720 |
| 2024-01-31 | 16800 | 16600 | 16840 | 16580 | -1.54% | 51 | 89 | 1,484,760 |
| 2024-01-30 | 16880 | 16860 | 16880 | 16500 | 0.00% | 99 | 126 | 2,104,380 |
| 2024-01-29 | 17160 | 16860 | 17300 | 16760 | -1.06% | 82 | 113 | 1,919,380 |
| 2024-01-26 | 16700 | 17040 | 17320 | 16380 | +2.16% | 148 | 166 | 2,799,260 |
| 2024-01-25 | 17120 | 16680 | 17180 | 16440 | -1.53% | 114 | 129 | 2,144,340 |
| 2024-01-24 | 17400 | 16940 | 17520 | 16500 | -3.42% | 264 | 351 | 5,950,800 |
| 2024-01-23 | 18180 | 17540 | 18340 | 17320 | -1.35% | 86 | 107 | 1,905,820 |
| 2024-01-22 | 17960 | 17780 | 18500 | 17600 | -0.78% | 276 | 471 | 8,466,300 |
| 2024-01-19 | 17200 | 17920 | 18000 | 16620 | +6.92% | 466 | 743 | 12,976,800 |
| 2024-01-18 | 16760 | 16760 | 17000 | 15860 | +1.33% | 169 | 244 | 4,041,860 |
| 2024-01-17 | 16140 | 16540 | 16800 | 16060 | +2.61% | 142 | 173 | 2,839,500 |
| 2024-01-16 | 15680 | 16120 | 16540 | 15560 | +2.28% | 103 | 150 | 2,395,380 |
| 2024-01-15 | 15600 | 15760 | 16680 | 15420 | +2.60% | 297 | 437 | 6,958,520 |
| 2024-01-12 | 15480 | 15360 | 15660 | 15300 | 0.00% | 75 | 79 | 1,220,320 |
| 2024-01-11 | 15800 | 15360 | 15800 | 15020 | -2.66% | 107 | 131 | 2,008,880 |
| 2024-01-10 | 15640 | 15780 | 15920 | 15260 | +0.90% | 86 | 141 | 2,210,560 |
| 2024-01-09 | 14900 | 15640 | 15740 | 14900 | +4.97% | 103 | 159 | 2,442,760 |
| 2024-01-08 | 14920 | 14900 | 15100 | 14820 | +0.54% | 49 | 63 | 943,460 |
| 2024-01-05 | 14800 | 14820 | 14900 | 14400 | +1.51% | 53 | 97 | 1,428,760 |
| 2024-01-04 | 14600 | 14600 | 15000 | 14340 | 0.00% | 29 | 34 | 499,320 |
| 2024-01-03 | 14280 | 14600 | 14660 | 13820 | 0.00% | 58 | 97 | 1,378,520 |