Звезда

ZVEZ

6.64 ₽ -1.78% ↓

История котировок ZVEZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	10.17	9.87	10.17	9.63	-2.08%	185	335,000	3,310,200
2023-12-28	10.46	10.08	10.46	10.01	-2.23%	149	305,000	3,101,750
2023-12-27	10.38	10.31	10.47	10.12	-1.34%	183	557,000	5,732,790
2023-12-26	10.44	10.45	10.56	10.29	+0.19%	115	247,000	2,571,090
2023-12-25	10.57	10.43	10.66	10.31	+1.07%	196	412,000	4,319,390
2023-12-22	10.58	10.32	10.8	10.29	-0.67%	230	502,000	5,249,800
2023-12-21	10.76	10.39	11.21	10.22	-2.44%	369	728,000	7,839,120
2023-12-20	10.6	10.65	11.17	10.4	-1.57%	269	606,000	6,567,540
2023-12-19	10.5	10.82	11.28	10.19	+6.81%	418	885,000	9,562,440
2023-12-18	9.67	10.13	10.5	9.67	+7.31%	375	779,000	7,872,920
2023-12-15	9.23	9.44	10.09	9.23	+2.28%	274	644,000	6,224,460
2023-12-14	9.39	9.23	9.82	9.2	-0.65%	256	623,000	5,923,650
2023-12-13	9.22	9.29	9.58	9.02	+1.53%	177	392,000	3,615,610
2023-12-12	9.31	9.15	9.94	8.72	-1.72%	323	689,000	6,408,490
2023-12-11	9.67	9.31	10.64	9.11	+1.53%	604	1,179,000	11,463,680
2023-12-08	9.07	9.17	9.25	8.9	+1.33%	110	169,000	1,543,590
2023-12-07	9.1	9.05	9.3	8.6	+1.34%	229	425,000	3,854,450
2023-12-06	9.45	8.93	9.73	8.91	-5.50%	184	307,000	2,865,240
2023-12-05	9.39	9.45	9.45	8.4	+1.94%	477	957,000	8,519,730
2023-12-04	10.51	9.27	10.69	9.22	-12.46%	410	839,000	8,326,570
2023-12-01	10.9	10.59	10.97	10.5	-1.40%	138	208,000	2,216,380
2023-11-30	10.73	10.74	10.98	10.51	-1.47%	168	280,000	2,998,350
2023-11-29	10.95	10.9	11.46	10.86	-0.82%	211	310,000	3,445,850
2023-11-28	10.93	10.99	11.47	10.25	-1.52%	624	1,161,000	12,486,350
2023-11-27	11.76	11.16	11.76	10.95	-1.67%	240	406,000	4,575,440
2023-11-24	11.58	11.35	11.93	10.8	-2.83%	260	419,000	4,753,760
2023-11-23	12.3	11.68	12.45	11.57	-4.89%	278	494,000	5,848,080
2023-11-22	11.71	12.28	12.38	11.38	+5.50%	593	1,289,000	15,538,920
2023-11-21	12.19	11.64	12.2	11.4	-2.27%	350	648,000	7,664,030
2023-11-20	12.09	11.91	12.38	11.56	+2.58%	272	481,000	5,761,040
2023-11-17	12.24	11.61	12.43	11.22	-1.53%	486	779,000	9,244,020
2023-11-16	11.73	11.79	12.45	11.68	+3.60%	756	1,369,000	16,649,910
2023-11-15	10.13	11.38	12.18	9.5	+11.24%	1127	2,079,000	22,992,810
2023-11-14	11.81	10.23	11.9	9.64	-13.38%	1306	2,605,000	27,390,970
2023-11-13	14.54	11.81	14.63	11.68	-17.47%	1036	1,921,000	24,888,680
2023-11-10	14.89	14.31	15	14.21	-4.15%	349	658,000	9,565,760
2023-11-09	15.19	14.93	15.19	14.83	-2.42%	163	308,000	4,610,180
2023-11-08	15	15.3	15.32	14.85	+1.93%	164	270,000	4,073,000
2023-11-07	15.29	15.01	15.7	14.85	-0.73%	184	292,000	4,420,600
2023-11-06	14.84	15.12	15.29	14.84	+1.75%	106	161,000	2,417,890
2023-11-03	15.37	14.86	15.38	14.6	-2.37%	339	606,000	9,007,770
2023-11-02	16.45	15.22	16.5	15.13	-3.67%	1249	1,981,000	30,867,650
2023-11-01	14.22	15.8	17.24	14	+10.41%	4183	8,212,000	132,203,250
2023-10-31	15.015	14.31	15.04	14.035	-4.70%	575	953,000	13,707,230
2023-10-30	14.655	15.015	15.11	14.655	+0.60%	96	184,000	2,755,290
2023-10-27	14.9	14.925	15.145	14.6	-0.17%	190	314,000	4,666,735
2023-10-26	15.205	14.95	15.48	14.58	-2.03%	301	500,000	7,546,685
2023-10-25	15.095	15.26	15.38	15.095	+1.09%	168	300,000	4,577,815
2023-10-24	15.42	15.095	15.42	14.9	-1.63%	305	492,000	7,418,740
2023-10-23	15.49	15.345	15.5	15.2	+0.62%	114	204,000	3,123,430
2023-10-20	15.79	15.25	15.79	15.2	-2.90%	207	369,000	5,667,785
2023-10-19	15.335	15.705	15.91	15.335	+1.29%	184	294,000	4,607,775
2023-10-18	15.36	15.505	16.1	15.165	+0.03%	458	800,000	12,391,050
2023-10-17	15.59	15.5	15.755	15.345	+0.45%	268	464,000	7,189,040
2023-10-16	15.695	15.43	16.3	15	-1.25%	834	1,645,000	25,563,665
2023-10-13	15.91	15.625	16	15.25	-1.76%	250	445,000	6,984,910
2023-10-12	15.78	15.905	16.24	15.505	+0.79%	435	825,000	13,069,720
2023-10-11	16.175	15.78	16.5	15.5	-2.44%	512	984,000	15,747,570
2023-10-10	16	16.175	16.47	15.59	-0.22%	523	929,000	14,922,670
2023-10-09	15.3	16.21	16.21	14.88	+8.68%	572	1,181,000	18,214,315
2023-10-06	15.96	14.915	16.14	14.79	-4.94%	683	1,163,000	17,596,425
2023-10-05	16.555	15.69	16.58	15.3	-3.39%	816	1,232,000	19,470,205
2023-10-04	16.76	16.24	17.3	15.9	-2.96%	521	819,000	13,496,895
2023-10-03	17.3	16.735	17.305	16.735	-3.49%	297	496,000	8,378,345
2023-10-02	17.44	17.34	18.1	17.135	+1.40%	397	658,000	11,564,695
2023-09-29	17.44	17.1	17.44	16.56	-1.38%	302	553,000	9,422,305
2023-09-28	17.94	17.34	18.24	17.1	-0.97%	480	870,000	15,275,400
2023-09-27	17.25	17.51	18.375	17.1	+2.40%	570	981,000	17,445,475
2023-09-26	17.38	17.1	18.87	16.38	-1.24%	1319	2,293,000	41,100,330
2023-09-25	16.2	17.315	17.5	15.635	+10.82%	932	1,718,000	28,784,140
2023-09-22	15.615	15.625	16.21	14.605	+0.35%	456	730,000	11,327,850
2023-09-21	15	15.57	17.195	14.555	-0.51%	1200	2,147,000	34,260,555
2023-09-20	15.98	15.65	16.45	13.855	-2.16%	1150	2,207,000	33,340,210
2023-09-19	18.54	15.995	18.54	15.8	-9.99%	970	1,904,000	32,012,900
2023-09-18	18.16	17.77	19.42	17.67	-2.09%	962	1,675,000	30,756,910
2023-09-15	16	18.15	18.15	15.505	+9.83%	1423	2,585,000	45,511,515
2023-09-14	19.3	16.525	19.3	12.56	-14.04%	2549	4,930,000	79,937,940
2023-09-13	20.95	19.225	21	17.78	-1.61%	3683	6,954,000	135,351,690
2023-09-12	18.005	19.54	19.54	18.005	+9.93%	584	1,521,000	29,321,900
2023-09-11	17.105	17.775	17.775	16.06	+6.95%	2569	5,266,000	90,780,820
2023-09-08	13.72	16.62	18.15	13.72	+21.27%	9641	21,026,000	352,470,205
2023-09-07	15.285	13.705	15.285	13.345	-9.33%	905	1,554,000	22,180,780
2023-09-06	15.295	15.115	15.295	14.9	-0.07%	297	549,000	8,273,140
2023-09-05	15.5	15.125	15.5	14.97	-1.14%	456	847,000	12,851,740
2023-09-04	15.625	15.3	15.625	14.91	+1.63%	435	815,000	12,384,820
2023-09-01	15.42	15.055	15.875	14.06	-1.41%	918	2,006,000	29,758,455
2023-08-31	15.595	15.27	16.495	14.89	+0.83%	1241	3,056,000	47,656,275
2023-08-30	14.85	15.145	17.31	14.8	-1.01%	1961	4,492,000	71,095,700
2023-08-29	15.2	15.3	15.4	14.815	+0.86%	527	1,423,000	21,378,785
2023-08-28	15.295	15.17	16.1	14.995	+2.15%	1403	3,024,000	46,675,210
2023-08-25	13.89	14.85	16.095	13.5	+11.11%	3523	7,406,000	112,028,275
2023-08-24	13.675	13.365	13.675	12.91	-1.62%	444	778,000	10,332,530
2023-08-23	14.065	13.585	14.065	13.24	-1.98%	483	844,000	11,518,695
2023-08-22	14.395	13.86	14.395	13.755	-2.36%	518	1,030,000	14,356,145
2023-08-21	14.34	14.195	14.7	13.61	+0.35%	1159	2,594,000	36,867,555
2023-08-18	15.4	14.145	16	12.76	-6.39%	3823	7,642,000	106,126,355
2023-08-17	10.81	15.11	15.11	10.81	+39.91%	7250	15,458,000	216,729,595
2023-08-16	10.57	10.8	12.305	10.025	+4.65%	2285	4,830,000	54,245,270
2023-08-15	10.54	10.32	10.65	9.47	-2.09%	704	1,553,000	15,861,055
2023-08-14	10.6	10.54	11.18	10.3	+1.44%	1453	3,316,000	35,289,330
2023-08-11	10.2	10.39	12.24	9.3	+1.86%	6648	13,164,000	141,686,415
2023-08-10	7.25	10.2	10.2	7.215	+40.69%	5249	14,591,000	134,166,600
2023-08-09	7.245	7.25	7.425	7.105	+0.14%	222	476,000	3,467,330
2023-08-08	7.435	7.24	7.435	7.005	-1.83%	251	454,000	3,255,140
2023-08-07	7.34	7.375	7.5	7.2	0.00%	316	779,000	5,741,685
2023-08-04	7.745	7.375	7.745	7.05	-2.38%	625	2,071,000	15,281,975
2023-08-03	7.46	7.555	7.7	7.2	+0.73%	479	1,397,000	10,437,970
2023-08-02	7.3	7.5	7.52	7.005	+2.25%	507	1,409,000	10,358,820
2023-08-01	7.105	7.335	7.4	6.95	+3.02%	326	904,000	6,504,915
2023-07-31	7.005	7.12	7.145	6.85	-0.14%	367	1,119,000	7,821,325
2023-07-28	7	7.13	7.2	6.705	+1.86%	318	857,000	5,998,065
2023-07-27	7.015	7	7.195	6.835	+1.52%	423	1,071,000	7,503,025
2023-07-26	6.77	6.895	6.895	6.53	+1.92%	360	848,000	5,666,455
2023-07-25	6.925	6.765	6.925	6.54	+0.22%	389	942,000	6,288,135
2023-07-24	6.715	6.75	6.945	6.455	+2.58%	335	905,000	6,070,990
2023-07-21	6.53	6.58	6.67	6.31	+0.38%	239	589,000	3,845,720
2023-07-20	6.765	6.555	6.785	6.51	-1.35%	112	234,000	1,545,165
2023-07-19	6.7	6.645	6.76	6.495	+0.23%	314	487,000	3,236,095
2023-07-18	6.345	6.63	6.825	6.345	+4.49%	611	1,826,000	12,047,665
2023-07-17	6.29	6.345	6.425	6.245	+0.24%	140	369,000	2,339,770
2023-07-14	6.275	6.33	6.335	6.205	+1.04%	209	354,000	2,220,105
2023-07-13	6.305	6.265	6.335	6.225	-0.87%	99	214,000	1,340,055
2023-07-12	6.26	6.32	6.355	6.255	+0.16%	161	294,000	1,855,195
2023-07-11	6.34	6.31	6.34	6.215	-0.32%	169	375,000	2,350,785
2023-07-10	6.29	6.33	6.5	6.22	-0.86%	185	419,000	2,658,885
2023-07-07	6.345	6.385	6.395	6.26	+1.11%	119	223,000	1,415,700
2023-07-06	6.37	6.315	6.4	6.3	-2.47%	131	244,000	1,547,610
2023-07-05	6.385	6.475	6.56	6.305	+1.89%	292	630,000	4,051,110
2023-07-04	6.475	6.355	6.5	6.1	-0.94%	163	334,000	2,109,830
2023-07-03	6.485	6.415	6.485	6.325	+0.08%	170	391,000	2,504,080
2023-06-30	6.6	6.41	6.95	6.37	-3.25%	566	1,606,000	10,621,500
2023-06-29	6.275	6.625	6.885	6.1	+5.16%	1001	3,137,000	20,814,655
2023-06-28	6.44	6.3	6.44	6.14	-2.17%	303	800,000	5,041,945
2023-06-27	6.65	6.44	6.85	6.305	-3.66%	932	1,979,000	12,680,585
2023-06-26	5.985	6.685	6.97	5.975	+9.68%	3077	7,635,000	50,743,630
2023-06-23	6.17	6.095	6.31	5.95	-2.09%	253	504,000	3,050,105
2023-06-22	6.12	6.225	6.475	6.055	-2.28%	681	1,577,000	9,903,095
2023-06-21	5.92	6.37	6.37	5.76	+7.87%	833	1,892,000	11,566,550
2023-06-20	5.6	5.905	6.445	5.59	+6.30%	2814	7,114,000	43,538,495
2023-06-19	5.595	5.555	5.595	5.515	-0.63%	57	117,000	650,110
2023-06-16	5.655	5.59	5.9	5.505	-1.15%	437	948,000	5,342,775
2023-06-15	5.7	5.655	5.83	5.61	-0.79%	140	279,000	1,595,610
2023-06-14	5.75	5.7	5.75	5.59	-0.26%	88	178,000	1,010,425
2023-06-13	5.59	5.715	5.725	5.535	+2.33%	103	245,000	1,381,845
2023-06-09	5.56	5.585	5.585	5.525	+0.45%	22	58,000	322,450
2023-06-08	5.62	5.56	5.65	5.485	0.00%	70	150,000	833,690
2023-06-07	5.51	5.56	5.565	5.47	+1.09%	36	49,000	270,505
2023-06-06	5.61	5.5	5.61	5.42	-1.96%	76	172,000	940,680
2023-06-05	5.51	5.61	5.67	5.495	+1.91%	134	239,000	1,332,350
2023-06-02	5.5	5.505	5.54	5.41	+0.09%	95	166,000	905,570
2023-06-01	5.49	5.5	5.66	5.45	+0.18%	114	221,000	1,224,890
2023-05-31	5.58	5.49	5.67	5.42	-1.79%	141	252,000	1,384,290
2023-05-30	5.55	5.59	5.88	5.39	+0.72%	524	1,383,000	7,806,605
2023-05-29	5.37	5.55	5.55	5.315	+5.01%	162	298,000	1,610,990
2023-05-26	5.255	5.285	5.31	5.19	+0.28%	90	232,000	1,215,065
2023-05-25	5.25	5.27	5.48	5.19	+0.09%	172	404,000	2,145,885
2023-05-24	5.35	5.265	5.395	5.2	-2.59%	101	280,000	1,477,945
2023-05-23	5.405	5.405	5.405	5.26	+0.09%	103	166,000	886,585
2023-05-22	5.365	5.4	5.645	5.355	+0.65%	172	315,000	1,730,125
2023-05-19	5.46	5.365	5.46	5.3	-2.01%	93	164,000	880,725
2023-05-18	5.545	5.475	5.545	5.43	-1.26%	55	97,000	531,870
2023-05-17	5.46	5.545	5.55	5.46	+0.54%	45	73,000	402,515
2023-05-16	5.64	5.515	5.665	5.47	-0.72%	90	137,000	754,805
2023-05-15	5.41	5.555	5.62	5.41	+3.45%	90	152,000	840,755
2023-05-12	5.395	5.37	5.435	5.3	-0.46%	77	158,000	844,860
2023-05-11	5.26	5.395	5.53	5.255	+3.45%	121	246,000	1,333,965
2023-05-10	5.07	5.215	5.39	5.07	+3.06%	95	136,000	718,055
2023-05-08	5.08	5.06	5.19	5.06	-1.56%	29	69,000	353,475
2023-05-05	5.21	5.14	5.325	5.08	-1.06%	78	143,000	742,160
2023-05-04	5.21	5.195	5.23	5.09	-0.86%	63	87,000	449,965
2023-05-03	5.18	5.24	5.425	4.95	-0.10%	237	544,000	2,796,005
2023-05-02	5.65	5.245	5.73	4.67	-7.50%	402	877,000	4,565,220
2023-04-28	5.75	5.67	5.765	5.645	-1.31%	67	117,000	666,780
2023-04-27	5.735	5.745	5.8	5.735	+0.35%	49	106,000	610,185
2023-04-26	5.74	5.725	5.755	5.68	+0.09%	89	258,000	1,474,855
2023-04-25	5.835	5.72	5.835	5.7	-1.38%	219	467,000	2,681,650
2023-04-24	5.805	5.8	5.86	5.775	-0.17%	114	253,000	1,467,280
2023-04-21	5.795	5.81	5.88	5.75	-0.34%	120	206,000	1,192,315
2023-04-20	5.83	5.83	5.84	5.75	+0.17%	93	146,000	843,680
2023-04-19	5.895	5.82	6.3	5.75	-1.77%	813	1,964,000	11,896,650
2023-04-18	5.765	5.925	5.95	5.75	+2.95%	209	940,000	5,509,435
2023-04-17	5.78	5.755	5.87	5.7	-0.26%	192	389,000	2,255,960
2023-04-14	5.78	5.77	5.79	5.735	+0.35%	51	132,000	761,190
2023-04-13	5.785	5.75	5.925	5.665	+0.35%	219	483,000	2,788,535
2023-04-12	5.83	5.73	5.84	5.58	-1.88%	368	881,000	5,061,880
2023-04-11	6	5.84	6.02	5.7	-1.68%	302	777,000	4,568,400
2023-04-10	5.95	5.94	5.985	5.88	+0.93%	137	434,000	2,568,415
2023-04-07	5.92	5.885	6.08	5.805	-0.17%	268	834,000	4,943,730
2023-04-06	5.89	5.895	5.895	5.82	+0.43%	114	263,000	1,542,855
2023-04-05	5.9	5.87	5.9	5.75	+0.77%	221	444,000	2,583,705
2023-04-04	5.84	5.825	6.045	5.8	+0.43%	419	1,317,000	7,772,400
2023-04-03	5.8	5.8	5.97	5.79	+0.09%	304	662,000	3,877,670
2023-03-31	5.89	5.795	5.925	5.74	-1.95%	173	438,000	2,555,785
2023-03-30	6.085	5.91	6.085	5.755	-0.42%	334	913,000	5,363,405
2023-03-29	5.835	5.935	6.035	5.755	+1.80%	418	1,466,000	8,650,865
2023-03-28	5.8	5.83	6.315	5.62	+1.39%	1164	3,702,000	22,051,495
2023-03-27	5.89	5.75	6.005	5.58	-1.29%	522	1,392,000	8,023,765
2023-03-24	5.705	5.825	6.28	5.5	+3.19%	822	2,143,000	12,475,165
2023-03-23	5.84	5.645	5.985	5.455	-2.08%	773	2,178,000	12,408,965
2023-03-22	5.64	5.765	6.05	5.22	+3.32%	1523	3,978,000	21,982,610
2023-03-21	5.34	5.58	6.08	5.34	+6.79%	2853	7,582,000	43,436,605
2023-03-20	5.27	5.225	5.36	5.08	+0.38%	200	433,000	2,258,560
2023-03-17	5.31	5.205	5.345	5.155	-2.16%	164	334,000	1,758,495
2023-03-16	5.31	5.32	5.355	5.2	+0.95%	124	194,000	1,022,920
2023-03-15	5.395	5.27	5.55	5.165	-1.59%	223	421,000	2,260,220
2023-03-14	5.495	5.355	5.495	5.315	-1.92%	147	323,000	1,740,465
2023-03-13	5.465	5.46	5.64	5.42	-0.64%	250	537,000	2,963,610
2023-03-10	5.365	5.495	5.7	5.3	+1.48%	698	1,650,000	9,143,310
2023-03-09	5.515	5.415	5.515	5.375	-0.73%	191	386,000	2,094,185
2023-03-07	5.55	5.455	5.55	5.39	+0.09%	327	668,000	3,627,365
2023-03-06	5.39	5.45	5.78	5.33	+0.93%	1176	2,781,000	15,490,290
2023-03-03	5.585	5.4	5.585	5.105	0.00%	916	2,134,000	11,302,300
2023-03-02	5.815	5.4	5.89	5.1	-7.22%	1980	5,294,000	28,770,215
2023-03-01	4.98	5.82	6.7	4.84	+20.00%	14688	40,932,000	243,147,265
2023-02-28	4.485	4.85	5.255	4.45	+8.99%	4108	14,152,000	69,371,610
2023-02-27	4.505	4.45	4.615	4.355	-1.22%	360	1,766,000	7,823,265
2023-02-24	4.355	4.505	4.835	4.325	+4.04%	955	2,451,000	11,287,460
2023-02-22	4.4	4.33	4.4	4.33	+0.12%	51	99,000	430,615
2023-02-21	4.205	4.325	4.8	4.1	+3.10%	515	1,647,000	7,498,555
2023-02-20	4.24	4.195	4.27	4.135	0.00%	32	100,000	416,365
2023-02-17	4.265	4.195	4.31	4.145	-0.83%	48	116,000	486,055
2023-02-16	4.03	4.23	4.265	4.03	+0.95%	96	211,000	883,065
2023-02-15	4.36	4.19	4.375	4.065	-3.34%	177	583,000	2,440,725
2023-02-14	4.45	4.335	4.45	4.275	-2.36%	131	382,000	1,659,710
2023-02-13	4.505	4.44	4.58	4.44	-0.78%	110	204,000	916,985
2023-02-10	4.45	4.475	4.53	4.31	-1.86%	160	420,000	1,876,405
2023-02-09	4.685	4.56	4.685	4.5	-0.87%	206	456,000	2,076,020
2023-02-08	4.565	4.6	4.655	4.505	+0.88%	191	611,000	2,819,935
2023-02-07	4.535	4.56	4.64	4.51	-0.22%	116	222,000	1,021,450
2023-02-06	4.485	4.57	4.57	4.45	+1.90%	151	360,000	1,628,455
2023-02-03	4.54	4.485	4.67	4.465	-1.21%	207	431,000	1,956,160
2023-02-02	4.75	4.54	4.89	4.445	-3.40%	666	1,894,000	8,659,120
2023-02-01	4.23	4.7	4.8	4.23	+8.17%	1033	3,374,000	15,542,855
2023-01-31	4.345	4.345	4.405	4.155	+0.81%	175	498,000	2,139,700
2023-01-30	4.365	4.31	4.365	4.27	+0.70%	79	194,000	840,245
2023-01-27	4.205	4.28	4.43	4.205	-1.83%	210	448,000	1,926,600
2023-01-26	4.695	4.36	4.695	4.255	-3.22%	474	1,494,000	6,726,225
2023-01-25	4.42	4.505	4.595	4.195	+3.44%	1171	3,496,000	15,445,270
2023-01-24	3.985	4.355	4.36	3.885	+9.42%	488	1,233,000	5,145,365
2023-01-23	3.93	3.98	4.07	3.85	+2.18%	82	204,000	805,770
2023-01-20	3.905	3.895	4	3.85	+0.13%	94	211,000	829,795
2023-01-19	3.98	3.89	4.3	3.825	-0.89%	539	1,751,000	7,141,220
2023-01-18	4.025	3.925	4.045	3.9	-1.88%	180	396,000	1,564,895
2023-01-17	4.1	4	4.32	3.9	-0.12%	1003	2,678,000	10,985,285
2023-01-16	4.135	4.005	4.195	3.99	-0.25%	188	397,000	1,611,790
2023-01-13	4.025	4.015	4.45	3.99	+1.26%	1291	3,453,000	14,464,830
2023-01-12	3.99	3.965	4.05	3.87	+2.72%	132	450,000	1,791,880
2023-01-11	3.8	3.86	4	3.75	+1.98%	175	431,000	1,678,260
2023-01-10	3.705	3.785	3.9	3.705	+0.26%	98	239,000	917,105
2023-01-09	3.73	3.775	3.9	3.73	+1.21%	53	125,000	477,410
2023-01-06	3.715	3.73	3.735	3.7	0.00%	17	22,000	81,750
2023-01-05	3.72	3.73	3.76	3.66	+0.40%	15	15,000	55,765
2023-01-04	3.745	3.715	3.745	3.715	-0.67%	5	5,000	18,675
2023-01-03	3.76	3.74	3.76	3.675	0.00%	9	12,000	44,715

Архив котировок акции ZVEZ по годам

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