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) |
|---|---|---|---|---|---|---|---|---|
| 2026-05-18 | 8500 | 8520 | 8620 | 8500 | -0.23% | 8 | 8 | 68,320 |
| 2026-05-15 | 8480 | 8540 | 8620 | 8480 | -0.47% | 9 | 15 | 128,840 |
| 2026-05-14 | 8700 | 8580 | 8720 | 8460 | -1.15% | 9 | 12 | 102,840 |
| 2026-05-13 | 8800 | 8680 | 8980 | 8620 | -1.14% | 10 | 10 | 87,740 |
| 2026-05-12 | 8860 | 8780 | 9280 | 8500 | -0.68% | 50 | 120 | 1,081,980 |
| 2026-05-11 | 8400 | 8840 | 9000 | 8400 | +5.49% | 43 | 58 | 511,940 |
| 2026-05-08 | 8020 | 8380 | 8580 | 8000 | +4.75% | 39 | 103 | 847,960 |
| 2026-05-07 | 8000 | 8000 | 8060 | 7960 | -1.23% | 15 | 24 | 192,300 |
| 2026-05-06 | 8120 | 8100 | 8120 | 7980 | +0.75% | 13 | 17 | 137,140 |
| 2026-05-05 | 8220 | 8040 | 8220 | 7840 | -1.95% | 60 | 155 | 1,251,860 |
| 2026-05-04 | 9220 | 8200 | 9360 | 8140 | -10.09% | 100 | 202 | 1,743,500 |
| 2026-04-30 | 9140 | 9120 | 9140 | 9120 | -0.44% | 2 | 8 | 73,000 |
| 2026-04-29 | 9360 | 9160 | 9360 | 9160 | -1.29% | 8 | 18 | 165,860 |
| 2026-04-28 | 9280 | 9280 | 9280 | 9160 | -0.43% | 6 | 6 | 55,440 |
| 2026-04-27 | 9200 | 9320 | 9320 | 9200 | +0.65% | 13 | 15 | 138,760 |
| 2026-04-24 | 9260 | 9260 | 9260 | 9260 | -1.91% | 1 | 1 | 9,260 |
| 2026-04-23 | 9400 | 9440 | 9440 | 9360 | +0.43% | 4 | 4 | 37,600 |
| 2026-04-22 | 9320 | 9400 | 9400 | 9320 | +0.86% | 4 | 4 | 37,520 |
| 2026-04-21 | 9460 | 9320 | 9500 | 9320 | -0.85% | 11 | 18 | 169,780 |
| 2026-04-20 | 9440 | 9400 | 9560 | 9340 | 0.00% | 5 | 5 | 47,120 |
| 2026-04-17 | 9340 | 9400 | 9520 | 9300 | +2.17% | 29 | 59 | 554,460 |
| 2026-04-16 | 9380 | 9200 | 9380 | 9200 | -1.50% | 6 | 15 | 139,320 |
| 2026-04-15 | 9360 | 9340 | 9360 | 9140 | 0.00% | 14 | 22 | 203,540 |
| 2026-04-14 | 9380 | 9340 | 9380 | 9280 | -0.43% | 13 | 66 | 615,240 |
| 2026-04-13 | 9660 | 9380 | 9660 | 9320 | -2.09% | 26 | 61 | 577,740 |
| 2026-04-10 | 9640 | 9580 | 9640 | 9580 | 0.00% | 3 | 3 | 28,820 |
| 2026-04-09 | 9500 | 9580 | 9720 | 9480 | -0.21% | 20 | 27 | 258,280 |
| 2026-04-08 | 9660 | 9600 | 9660 | 9600 | -1.23% | 2 | 2 | 19,260 |
| 2026-04-07 | 9700 | 9720 | 9720 | 9700 | +0.62% | 3 | 3 | 29,120 |
| 2026-04-06 | 9720 | 9660 | 9720 | 9520 | 0.00% | 10 | 14 | 134,960 |
| 2026-04-03 | 9520 | 9660 | 9660 | 9460 | +0.63% | 12 | 24 | 229,200 |
| 2026-04-02 | 9500 | 9600 | 9600 | 9500 | 0.00% | 5 | 9 | 85,780 |
| 2026-04-01 | 9500 | 9600 | 9600 | 9440 | +0.63% | 6 | 9 | 86,040 |
| 2026-03-31 | 9500 | 9540 | 9540 | 9500 | +0.42% | 6 | 8 | 76,120 |
| 2026-03-30 | 9440 | 9500 | 9660 | 9440 | -0.21% | 17 | 26 | 247,080 |
| 2026-03-27 | 9680 | 9520 | 9680 | 9460 | -2.86% | 26 | 37 | 354,460 |
| 2026-03-26 | 9940 | 9800 | 9940 | 9800 | -1.21% | 4 | 11 | 108,800 |
| 2026-03-25 | 9840 | 9920 | 9920 | 9800 | +1.85% | 18 | 40 | 393,920 |
| 2026-03-24 | 9780 | 9740 | 9900 | 9640 | +0.41% | 28 | 56 | 546,520 |
| 2026-03-23 | 9700 | 9700 | 9920 | 9700 | -0.61% | 22 | 78 | 764,300 |
| 2026-03-20 | 9740 | 9760 | 9800 | 9660 | -1.01% | 11 | 23 | 223,020 |
| 2026-03-19 | 9920 | 9860 | 9960 | 9660 | -0.60% | 15 | 21 | 204,860 |
| 2026-03-18 | 9860 | 9920 | 9920 | 9860 | 0.00% | 2 | 2 | 19,780 |
| 2026-03-17 | 9940 | 9920 | 9940 | 9920 | 0.00% | 2 | 4 | 39,740 |
| 2026-03-16 | 9820 | 9920 | 9960 | 9820 | +0.61% | 6 | 20 | 198,460 |
| 2026-03-13 | 9800 | 9860 | 9860 | 9800 | +0.61% | 2 | 2 | 19,660 |
| 2026-03-12 | 9800 | 9800 | 9820 | 9720 | 0.00% | 11 | 11 | 107,620 |
| 2026-03-11 | 9780 | 9800 | 9800 | 9780 | -0.41% | 2 | 2 | 19,580 |
| 2026-03-10 | 9780 | 9840 | 9840 | 9740 | +1.44% | 10 | 14 | 137,280 |
| 2026-03-09 | 9780 | 9700 | 9880 | 9640 | -0.82% | 20 | 27 | 263,220 |
| 2026-03-06 | 9860 | 9780 | 9860 | 9780 | -0.81% | 17 | 18 | 176,840 |
| 2026-03-05 | 10000 | 9860 | 10000 | 9800 | -1.40% | 25 | 48 | 472,680 |
| 2026-03-04 | 9880 | 10000 | 10040 | 9880 | +1.83% | 15 | 28 | 278,940 |
| 2026-03-03 | 9900 | 9820 | 9920 | 9820 | -1.41% | 16 | 37 | 365,080 |
| 2026-03-02 | 10120 | 9960 | 10140 | 9900 | -1.58% | 57 | 137 | 1,369,900 |
| 2026-02-27 | 10140 | 10120 | 10260 | 10120 | -0.20% | 15 | 16 | 162,660 |
| 2026-02-26 | 10280 | 10140 | 10300 | 10120 | -0.78% | 19 | 22 | 224,440 |
| 2026-02-25 | 10480 | 10220 | 10900 | 10220 | -1.35% | 136 | 305 | 3,244,880 |
| 2026-02-24 | 10060 | 10360 | 10460 | 10060 | +3.60% | 55 | 184 | 1,879,780 |
| 2026-02-20 | 10060 | 10000 | 10120 | 9960 | 0.00% | 15 | 18 | 181,020 |
| 2026-02-19 | 10080 | 10000 | 10080 | 10000 | -0.99% | 8 | 17 | 170,200 |
| 2026-02-18 | 10060 | 10100 | 10160 | 10000 | +0.20% | 11 | 19 | 191,840 |
| 2026-02-17 | 10240 | 10080 | 10240 | 9940 | -0.40% | 15 | 27 | 271,960 |
| 2026-02-16 | 10180 | 10120 | 10180 | 10020 | -0.39% | 21 | 40 | 403,820 |
| 2026-02-13 | 10080 | 10160 | 10160 | 10080 | +0.79% | 23 | 32 | 323,360 |
| 2026-02-12 | 10040 | 10080 | 10100 | 10000 | +0.40% | 15 | 17 | 170,820 |
| 2026-02-11 | 10440 | 10040 | 10440 | 10000 | -3.65% | 65 | 144 | 1,467,500 |
| 2026-02-10 | 10520 | 10420 | 10800 | 10400 | +0.19% | 73 | 120 | 1,268,080 |
| 2026-02-09 | 10020 | 10400 | 10760 | 10000 | +4.63% | 121 | 363 | 3,756,560 |
| 2026-02-06 | 9840 | 9940 | 9960 | 9800 | +0.61% | 20 | 21 | 207,140 |
| 2026-02-05 | 10100 | 9880 | 10120 | 9740 | -1.79% | 27 | 32 | 316,700 |
| 2026-02-04 | 10200 | 10060 | 10200 | 10060 | -1.57% | 27 | 45 | 455,360 |
| 2026-02-03 | 10280 | 10220 | 10400 | 10220 | -0.78% | 21 | 36 | 368,840 |
| 2026-02-02 | 10380 | 10300 | 10500 | 10080 | +0.98% | 82 | 159 | 1,632,460 |
| 2026-01-30 | 10520 | 10200 | 10800 | 10200 | -1.35% | 63 | 161 | 1,689,700 |
| 2026-01-29 | 10260 | 10340 | 10520 | 10260 | +1.17% | 16 | 22 | 228,340 |
| 2026-01-28 | 10380 | 10220 | 10480 | 10140 | -0.58% | 17 | 20 | 206,660 |
| 2026-01-27 | 10200 | 10280 | 10340 | 10120 | +0.59% | 18 | 38 | 389,020 |
| 2026-01-26 | 10400 | 10220 | 10660 | 10060 | -0.39% | 52 | 117 | 1,217,340 |
| 2026-01-23 | 10440 | 10260 | 10440 | 10200 | -1.72% | 21 | 39 | 400,360 |
| 2026-01-22 | 10520 | 10440 | 10580 | 10180 | +0.58% | 51 | 104 | 1,080,700 |
| 2026-01-21 | 10000 | 10380 | 10620 | 10000 | +3.80% | 135 | 256 | 2,659,080 |
| 2026-01-20 | 9860 | 10000 | 10000 | 9860 | +0.81% | 14 | 29 | 287,320 |
| 2026-01-19 | 9760 | 9920 | 9980 | 9760 | +0.20% | 7 | 7 | 69,280 |
| 2026-01-16 | 9900 | 9900 | 9960 | 9900 | -0.40% | 5 | 5 | 49,600 |
| 2026-01-15 | 9800 | 9940 | 9980 | 9660 | +1.84% | 32 | 74 | 727,780 |
| 2026-01-14 | 9840 | 9760 | 9840 | 9760 | -0.81% | 9 | 36 | 353,620 |
| 2026-01-13 | 9840 | 9840 | 9840 | 9740 | 0.00% | 10 | 14 | 137,300 |
| 2026-01-12 | 9840 | 9840 | 9840 | 9740 | 0.00% | 18 | 111 | 1,087,040 |
| 2026-01-08 | 9420 | 9840 | 10140 | 9400 | +3.58% | 51 | 126 | 1,240,640 |
| 2026-01-06 | 9540 | 9500 | 9560 | 9460 | +0.42% | 6 | 6 | 57,060 |
| 2026-01-05 | 9460 | 9460 | 9540 | 9460 | 0.00% | 10 | 14 | 132,920 |