Tuymazinskiy Zavod Avtobetonovozov PAO (TUZA)

TUZA
🏛️ 러시아 연방 →
136.50
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 93.00 94.00 91.50 91.50 0.0M
2022-12-29 91.50 92.50 91.50 92.50 0.0M
2022-12-28 92.50 93.00 90.50 93.00 0.0M
2022-12-27 92.00 94.00 92.00 93.00 0.0M
2022-12-26 92.00 93.00 91.50 93.00 0.0M
2022-12-23 91.50 97.50 90.50 92.50 0.0M
2022-12-22 93.00 93.00 89.00 90.00 0.0M
2022-12-21 91.00 94.50 91.00 92.00 0.0M
2022-12-20 94.00 94.50 89.00 91.00 0.0M
2022-12-19 92.00 94.00 91.50 92.50 0.0M
2022-12-16 90.00 95.00 89.00 93.00 0.0M
2022-12-15 93.00 94.50 90.00 90.50 0.0M
2022-12-14 94.00 94.00 92.00 93.00 0.0M
2022-12-13 93.00 94.00 91.50 94.00 0.0M
2022-12-12 91.00 98.50 91.00 92.00 0.0M
2022-12-09 96.00 97.00 90.50 91.00 0.0M
2022-12-08 96.00 101.00 93.00 94.50 0.0M
2022-12-07 101.50 106.00 95.00 97.00 0.0M
2022-12-06 89.00 109.50 89.00 103.50 0.2M
2022-12-05 88.00 89.50 87.00 88.50 0.0M
2022-12-02 87.00 89.50 87.00 88.00 0.0M
2022-12-01 85.50 89.50 85.50 89.00 0.0M
2022-11-30 85.50 86.50 85.50 86.50 0.0M
2022-11-29 86.50 87.50 85.00 86.50 0.0M
2022-11-28 85.50 89.00 85.00 87.50 0.0M
2022-11-25 83.50 85.50 83.50 85.50 0.0M
2022-11-24 85.00 87.00 81.00 84.50 0.0M
2022-11-23 84.00 86.00 84.00 84.50 0.0M
2022-11-22 83.50 84.00 83.00 83.50 0.0M
2022-11-21 83.00 83.50 82.50 82.50 0.0M
2022-11-18 84.00 84.00 83.50 83.50 0.0M
2022-11-17 84.00 84.50 83.00 84.00 0.0M
2022-11-16 83.50 84.00 82.50 84.00 0.0M
2022-11-15 84.50 84.50 82.00 84.00 0.0M
2022-11-14 83.00 84.50 82.00 84.50 0.0M
2022-11-11 82.00 83.00 80.50 82.50 0.0M
2022-11-10 82.50 84.50 82.00 83.00 0.0M
2022-11-09 83.50 84.50 82.50 83.50 0.0M
2022-11-08 83.50 86.50 83.50 84.50 0.0M
2022-11-07 85.00 85.50 83.50 85.00 0.0M
2022-11-03 83.00 91.00 82.00 85.00 0.0M
2022-11-02 83.00 83.50 81.50 83.00 0.0M
2022-11-01 83.50 83.50 82.00 83.00 0.0M
2022-10-31 83.50 84.50 82.50 83.50 0.0M
2022-10-28 84.50 87.00 83.00 84.00 0.0M
2022-10-27 82.00 84.50 82.00 84.50 0.0M
2022-10-26 82.50 83.50 81.50 82.50 0.0M
2022-10-25 81.00 86.00 81.00 82.50 0.0M
2022-10-24 80.00 80.50 79.50 80.00 0.0M
2022-10-21 80.00 81.00 80.00 80.50 0.0M
2022-10-20 80.00 82.50 78.50 81.00 0.0M
2022-10-19 80.00 80.00 78.50 80.00 0.0M
2022-10-18 80.00 80.50 79.00 80.00 0.0M
2022-10-17 79.50 81.00 78.50 80.50 0.0M
2022-10-14 79.50 79.50 78.00 79.50 0.0M
2022-10-13 80.00 82.00 78.00 79.50 0.0M
2022-10-12 80.50 81.50 79.00 80.00 0.0M
2022-10-11 79.00 81.50 79.00 81.00 0.0M
2022-10-10 79.50 82.50 79.00 79.50 0.0M
2022-10-07 80.00 80.00 79.00 79.00 0.0M
2022-10-06 80.00 81.00 79.50 80.50 0.0M
2022-10-05 81.50 81.50 78.50 80.50 0.0M
2022-10-04 81.50 81.50 79.50 81.50 0.0M
2022-10-03 77.50 82.00 77.50 81.50 0.0M
2022-09-30 78.00 78.50 76.00 78.00 0.0M
2022-09-29 79.50 80.50 76.50 77.50 0.0M
2022-09-28 78.00 83.50 78.00 79.00 0.0M
2022-09-27 78.00 81.00 77.00 77.50 0.0M
2022-09-26 80.00 80.00 74.00 78.50 0.0M
2022-09-23 86.00 86.50 74.50 81.00 0.0M
2022-09-22 86.50 89.50 84.50 86.00 0.0M
2022-09-21 86.50 90.00 82.00 86.00 0.0M
2022-09-20 97.50 97.50 90.00 91.00 0.0M
2022-09-19 95.50 98.50 95.00 97.50 0.0M
2022-09-16 95.00 98.50 95.00 96.50 0.0M
2022-09-15 96.00 96.00 92.50 96.00 0.0M
2022-09-14 96.50 97.50 94.00 97.00 0.0M
2022-09-13 99.00 100.50 93.50 98.00 0.0M
2022-09-12 94.00 109.00 93.00 99.50 0.0M
2022-09-09 92.50 94.00 91.50 94.00 0.0M
2022-09-08 92.50 93.50 91.50 92.50 0.0M
2022-09-07 92.50 92.50 91.00 92.50 0.0M
2022-09-06 92.50 96.00 91.50 92.50 0.0M
2022-09-05 93.00 94.50 91.00 92.50 0.0M
2022-09-02 90.00 96.00 90.00 93.00 0.0M
2022-09-01 90.50 91.00 89.00 91.00 0.0M
2022-08-31 92.00 92.00 89.50 91.50 0.0M
2022-08-30 92.00 92.00 90.00 92.00 0.0M
2022-08-29 92.00 92.00 89.50 91.50 0.0M
2022-08-26 92.50 93.00 92.00 92.00 0.0M
2022-08-25 92.50 94.00 92.00 92.50 0.0M
2022-08-24 92.50 94.00 90.00 93.50 0.0M
2022-08-23 92.00 94.00 91.50 92.00 0.0M
2022-08-22 92.00 93.00 91.50 92.00 0.0M
2022-08-19 93.00 95.00 92.00 92.00 0.0M
2022-08-18 90.00 95.00 90.00 93.00 0.0M
2022-08-17 93.00 93.50 90.00 92.00 0.0M
2022-08-16 93.00 94.50 90.00 92.50 0.0M
2022-08-15 87.00 98.50 86.00 93.50 0.0M
2022-08-12 86.00 87.50 85.00 87.00 0.0M
2022-08-11 85.00 88.00 84.50 85.50 0.0M
2022-08-10 85.50 86.00 85.00 86.00 0.0M
2022-08-09 85.00 86.50 85.00 85.50 0.0M
2022-08-08 82.00 85.50 82.00 85.00 0.0M
2022-08-05 85.00 85.00 82.00 82.50 0.0M
2022-08-04 86.50 88.50 84.00 85.00 0.0M
2022-08-03 84.50 88.00 83.50 86.50 0.0M
2022-08-02 85.00 85.00 83.50 84.50 0.0M
2022-08-01 83.50 87.50 83.00 85.00 0.0M
2022-07-29 83.00 83.50 82.50 83.00 0.0M
2022-07-28 82.00 83.00 82.00 82.50 0.0M
2022-07-27 81.00 82.00 80.50 81.00 0.0M
2022-07-26 80.00 81.00 80.00 81.00 0.0M
2022-07-25 81.50 82.00 78.00 80.00 0.0M
2022-07-22 81.00 82.50 80.00 81.50 0.0M
2022-07-21 82.50 82.50 79.50 81.00 0.0M
2022-07-20 84.00 84.00 80.00 82.50 0.0M
2022-07-19 84.00 84.00 82.50 83.50 0.0M
2022-07-18 82.00 86.00 79.50 84.50 0.0M
2022-07-15 83.50 84.50 80.00 81.50 0.0M
2022-07-14 84.50 85.00 80.00 83.50 0.0M
2022-07-13 85.50 86.50 84.00 84.50 0.0M
2022-07-12 87.50 88.50 85.00 86.50 0.0M
2022-07-11 88.00 88.00 86.00 87.50 0.0M
2022-07-08 88.50 88.50 87.50 88.00 0.0M
2022-07-07 88.50 89.50 86.50 88.50 0.0M
2022-07-06 90.00 90.50 88.00 88.50 0.0M
2022-07-05 90.50 90.50 88.00 89.50 0.0M
2022-07-04 90.00 93.00 88.00 90.00 0.0M
2022-07-01 87.00 94.00 87.00 90.50 0.0M
2022-06-30 90.00 90.00 86.00 87.50 0.0M
2022-06-29 90.50 91.00 88.00 90.00 0.0M
2022-06-28 92.00 92.00 90.50 91.00 0.0M
2022-06-27 92.00 92.00 91.00 92.00 0.0M
2022-06-24 91.00 92.00 90.50 91.50 0.0M
2022-06-23 92.00 93.00 90.50 90.50 0.0M
2022-06-22 92.50 92.50 90.50 92.00 0.0M
2022-06-21 93.00 93.00 91.50 92.00 0.0M
2022-06-20 94.00 95.50 91.50 93.00 0.0M
2022-06-17 94.50 94.50 93.00 94.00 0.0M
2022-06-16 93.00 94.00 93.00 93.50 0.0M
2022-06-15 92.00 93.00 92.00 92.00 0.0M
2022-06-14 92.50 92.50 92.00 92.50 0.0M
2022-06-10 93.00 93.00 92.00 92.00 0.0M
2022-06-09 93.00 94.00 92.00 93.00 0.0M
2022-06-08 91.50 96.00 91.50 92.50 0.0M
2022-06-07 93.00 93.00 90.50 91.50 0.0M
2022-06-06 94.50 94.50 93.50 93.50 0.0M
2022-06-03 93.50 94.50 93.50 94.00 0.0M
2022-06-02 95.00 95.00 94.00 94.00 0.0M
2022-06-01 95.00 95.00 94.00 94.50 0.0M
2022-05-31 94.00 95.00 94.00 94.00 0.0M
2022-05-30 95.00 95.00 94.00 94.00 0.0M
2022-05-27 95.00 96.00 94.00 94.50 0.0M
2022-05-26 94.50 96.00 94.50 95.50 0.0M
2022-05-25 95.50 96.00 94.50 95.50 0.0M
2022-05-24 95.50 96.50 94.50 95.50 0.0M
2022-05-23 96.00 96.50 95.50 96.50 0.0M
2022-05-20 97.50 97.50 95.50 96.00 0.0M
2022-05-19 97.50 97.50 95.50 96.50 0.0M
2022-05-18 97.50 99.00 97.00 99.00 0.0M
2022-05-17 95.50 99.00 95.00 99.00 0.0M
2022-05-16 96.00 96.50 95.50 96.00 0.0M
2022-05-13 97.00 97.50 95.00 96.00 0.0M
2022-05-12 98.00 98.00 96.00 97.00 0.0M
2022-05-11 99.00 99.00 97.50 97.50 0.0M
2022-05-06 98.50 100.50 98.50 100.00 0.0M
2022-05-05 99.00 102.00 99.00 100.00 0.0M
2022-05-04 101.00 102.00 98.00 99.00 0.0M
2022-04-29 98.50 100.50 96.00 100.00 0.0M
2022-04-28 102.00 103.50 97.50 99.50 0.0M
2022-04-27 100.50 102.50 100.50 102.00 0.0M
2022-04-26 98.50 103.50 97.00 100.00 0.0M
2022-04-25 99.50 99.50 96.00 98.00 0.0M
2022-04-22 97.00 107.00 97.00 99.50 0.0M
2022-04-21 98.50 100.00 96.00 97.00 0.0M
2022-04-20 96.50 105.00 94.00 99.00 0.0M
2022-04-19 98.50 99.50 92.50 96.50 0.0M
2022-04-18 98.50 101.00 97.00 98.50 0.0M
2022-04-15 101.00 101.00 94.00 98.50 0.0M
2022-04-14 98.50 103.00 95.50 100.00 0.0M
2022-04-13 104.00 104.00 95.00 100.00 0.0M
2022-04-12 100.00 102.50 95.50 100.00 0.0M
2022-04-11 100.00 109.50 94.00 98.00 0.0M
2022-04-08 105.50 106.50 93.00 100.50 0.0M
2022-04-07 101.00 107.00 97.50 106.00 0.0M
2022-04-06 100.50 103.50 97.50 100.00 0.0M
2022-04-05 108.00 108.00 98.50 100.50 0.0M
2022-04-04 108.50 115.00 102.00 106.00 0.0M
2022-04-01 116.50 118.00 107.50 112.50 0.0M
2022-03-31 96.00 117.50 93.50 114.00 0.0M
2022-03-30 99.00 99.00 91.00 93.00 0.0M
2022-03-29 89.50 94.50 86.00 90.50 0.0M
2022-03-28 83.00 91.00 67.50 88.00 0.0M
2022-02-25 84.50 95.50 82.00 89.50 0.0M
2022-02-24 96.50 97.50 75.50 77.50 0.0M
2022-02-22 109.00 109.50 92.00 105.50 0.0M
2022-02-21 124.00 124.00 107.00 109.00 0.0M
2022-02-18 125.50 126.00 122.50 123.50 0.0M
2022-02-17 126.50 127.00 124.50 126.00 0.0M
2022-02-16 125.00 129.00 124.50 126.50 0.0M
2022-02-15 126.50 128.50 120.50 125.00 0.0M
2022-02-14 127.00 127.00 124.00 126.00 0.0M
2022-02-11 130.00 130.00 125.00 128.50 0.0M
2022-02-10 134.00 134.00 129.50 130.50 0.0M
2022-02-09 139.50 140.00 133.00 134.00 0.0M
2022-02-08 139.00 139.00 133.00 134.50 0.0M
2022-02-07 141.50 141.50 133.00 136.00 0.0M
2022-02-04 136.00 142.00 132.00 139.00 0.0M
2022-02-03 136.00 138.00 135.00 135.00 0.0M
2022-02-02 140.00 140.00 134.00 138.00 0.0M
2022-02-01 132.50 140.50 130.00 139.00 0.0M
2022-01-31 130.50 135.50 130.00 131.00 0.0M
2022-01-28 132.50 136.50 126.50 129.00 0.0M
2022-01-27 128.50 137.00 127.00 133.00 0.0M
2022-01-26 125.00 132.00 124.00 129.00 0.0M
2022-01-25 128.50 130.00 118.50 120.00 0.0M
2022-01-24 130.50 133.00 119.50 127.50 0.0M
2022-01-21 133.00 133.50 131.00 132.50 0.0M
2022-01-20 132.50 135.00 130.50 134.00 0.0M
2022-01-19 126.50 134.00 122.00 131.00 0.0M
2022-01-18 132.50 133.50 128.50 130.00 0.0M
2022-01-17 135.00 137.50 131.00 133.50 0.0M
2022-01-14 138.50 141.00 130.50 134.00 0.0M
2022-01-13 138.00 142.00 136.00 138.50 0.0M
2022-01-12 140.50 141.50 136.00 139.00 0.0M
2022-01-11 143.00 143.50 137.50 140.00 0.0M
2022-01-10 151.50 152.00 140.50 142.50 0.0M
2022-01-06 152.00 156.00 147.50 150.00 0.0M
2022-01-05 146.50 156.00 145.00 150.00 0.0M
2022-01-04 150.50 150.50 144.50 145.00 0.0M
2022-01-03 151.50 152.50 145.00 147.00 0.0M