Павловский автобус ПАО ао

PAZA · TQBR · ₽

8,200.00 ₽▼ -40.00 (-0.49%)

Updated 21:32:38 MSK15 min delay

Show data

PAZA · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	10,100.00	10,320.00	10,060.00	10,300.00
10/16/2025, 9:00:00 PM	10,340.00	10,460.00	10,180.00	10,180.00
10/17/2025, 9:00:00 PM	10,280.00	10,360.00	10,280.00	10,360.00
10/18/2025, 9:00:00 PM	10,320.00	10,340.00	10,320.00	10,340.00
10/19/2025, 9:00:00 PM	10,300.00	10,760.00	10,280.00	10,520.00
10/20/2025, 9:00:00 PM	10,420.00	10,420.00	10,200.00	10,300.00
10/21/2025, 9:00:00 PM	10,340.00	10,520.00	10,340.00	10,420.00
10/22/2025, 9:00:00 PM	10,340.00	10,520.00	10,100.00	10,340.00
10/23/2025, 9:00:00 PM	10,100.00	10,440.00	9,840.00	10,100.00
10/26/2025, 9:00:00 PM	10,000.00	10,100.00	9,520.00	9,580.00
10/27/2025, 9:00:00 PM	9,580.00	9,640.00	9,520.00	9,640.00
10/28/2025, 9:00:00 PM	9,680.00	9,700.00	9,580.00	9,580.00
10/29/2025, 9:00:00 PM	9,580.00	9,600.00	9,480.00	9,600.00
10/30/2025, 9:00:00 PM	9,600.00	9,700.00	9,600.00	9,600.00
10/31/2025, 9:00:00 PM	9,600.00	9,600.00	9,500.00	9,580.00
11/2/2025, 9:00:00 PM	9,680.00	9,700.00	9,380.00	9,580.00
11/4/2025, 9:00:00 PM	9,660.00	9,680.00	9,660.00	9,660.00
11/5/2025, 9:00:00 PM	9,580.00	9,640.00	9,520.00	9,640.00
11/6/2025, 9:00:00 PM	9,640.00	9,740.00	9,640.00	9,740.00
11/7/2025, 9:00:00 PM	9,800.00	9,800.00	9,800.00	9,800.00
11/9/2025, 9:00:00 PM	9,800.00	9,900.00	9,700.00	9,800.00
11/10/2025, 9:00:00 PM	9,800.00	9,980.00	9,800.00	9,960.00
11/11/2025, 9:00:00 PM	10,100.00	10,120.00	9,960.00	9,960.00
11/12/2025, 9:00:00 PM	9,980.00	10,000.00	9,460.00	10,000.00
11/13/2025, 9:00:00 PM	10,120.00	10,120.00	9,680.00	9,800.00
11/16/2025, 9:00:00 PM	9,820.00	10,360.00	9,780.00	9,980.00
11/17/2025, 9:00:00 PM	9,980.00	10,000.00	9,800.00	10,000.00
11/18/2025, 9:00:00 PM	10,000.00	10,000.00	9,900.00	9,980.00
11/19/2025, 9:00:00 PM	9,980.00	9,980.00	9,860.00	9,860.00
11/20/2025, 9:00:00 PM	10,020.00	10,040.00	9,860.00	9,900.00
11/23/2025, 9:00:00 PM	9,880.00	9,960.00	9,840.00	9,900.00
11/24/2025, 9:00:00 PM	9,920.00	9,920.00	9,820.00	9,880.00
11/25/2025, 9:00:00 PM	9,860.00	9,860.00	9,780.00	9,820.00
11/26/2025, 9:00:00 PM	9,840.00	9,840.00	9,460.00	9,700.00
11/27/2025, 9:00:00 PM	9,740.00	9,740.00	9,520.00	9,680.00
11/30/2025, 9:00:00 PM	9,760.00	9,820.00	9,760.00	9,820.00
12/1/2025, 9:00:00 PM	9,720.00	9,720.00	9,680.00	9,680.00
12/2/2025, 9:00:00 PM	9,560.00	9,580.00	9,500.00	9,580.00
12/3/2025, 9:00:00 PM	9,580.00	9,980.00	9,580.00	9,900.00
12/4/2025, 9:00:00 PM	9,840.00	9,980.00	9,800.00	9,800.00
12/7/2025, 9:00:00 PM	9,880.00	9,980.00	9,840.00	9,980.00
12/8/2025, 9:00:00 PM	10,200.00	10,220.00	9,860.00	9,860.00
12/9/2025, 9:00:00 PM	9,920.00	10,000.00	9,840.00	10,000.00
12/10/2025, 9:00:00 PM	10,020.00	10,040.00	10,020.00	10,040.00
12/11/2025, 9:00:00 PM	10,000.00	10,120.00	10,000.00	10,080.00
12/14/2025, 9:00:00 PM	10,040.00	10,040.00	9,800.00	9,900.00
12/15/2025, 9:00:00 PM	9,880.00	10,000.00	9,820.00	9,900.00
12/16/2025, 9:00:00 PM	9,980.00	9,980.00	9,800.00	9,820.00
12/17/2025, 9:00:00 PM	9,840.00	9,900.00	9,840.00	9,880.00
12/18/2025, 9:00:00 PM	9,820.00	9,980.00	9,820.00	9,940.00
12/21/2025, 9:00:00 PM	9,840.00	9,840.00	9,800.00	9,800.00
12/22/2025, 9:00:00 PM	9,780.00	9,780.00	9,460.00	9,560.00
12/23/2025, 9:00:00 PM	9,640.00	9,660.00	9,460.00	9,500.00
12/24/2025, 9:00:00 PM	9,500.00	9,600.00	9,380.00	9,440.00
12/25/2025, 9:00:00 PM	9,500.00	9,860.00	9,500.00	9,740.00
12/26/2025, 9:00:00 PM	9,740.00	9,900.00	9,740.00	9,740.00
12/27/2025, 9:00:00 PM	9,900.00	9,900.00	9,740.00	9,740.00
12/28/2025, 9:00:00 PM	9,780.00	9,780.00	9,540.00	9,720.00
12/29/2025, 9:00:00 PM	9,580.00	9,660.00	9,520.00	9,600.00
1/4/2026, 9:00:00 PM	9,460.00	9,540.00	9,460.00	9,460.00
1/5/2026, 9:00:00 PM	9,540.00	9,560.00	9,460.00	9,500.00
1/7/2026, 9:00:00 PM	9,420.00	10,140.00	9,400.00	9,840.00
1/11/2026, 9:00:00 PM	9,840.00	9,840.00	9,740.00	9,840.00
1/12/2026, 9:00:00 PM	9,840.00	9,840.00	9,740.00	9,840.00
1/13/2026, 9:00:00 PM	9,840.00	9,840.00	9,760.00	9,760.00
1/14/2026, 9:00:00 PM	9,800.00	9,980.00	9,660.00	9,940.00
1/15/2026, 9:00:00 PM	9,900.00	9,960.00	9,900.00	9,900.00
1/18/2026, 9:00:00 PM	9,760.00	9,980.00	9,760.00	9,920.00
1/19/2026, 9:00:00 PM	9,860.00	10,000.00	9,860.00	10,000.00
1/20/2026, 9:00:00 PM	10,000.00	10,620.00	10,000.00	10,380.00
1/21/2026, 9:00:00 PM	10,520.00	10,580.00	10,180.00	10,440.00
1/22/2026, 9:00:00 PM	10,440.00	10,440.00	10,200.00	10,260.00
1/23/2026, 9:00:00 PM	10,400.00	10,560.00	10,400.00	10,560.00
1/24/2026, 9:00:00 PM	10,560.00	10,560.00	10,400.00	10,440.00
1/25/2026, 9:00:00 PM	10,420.00	10,660.00	10,060.00	10,220.00
1/26/2026, 9:00:00 PM	10,200.00	10,340.00	10,120.00	10,280.00
1/27/2026, 9:00:00 PM	10,380.00	10,480.00	10,140.00	10,220.00
1/28/2026, 9:00:00 PM	10,260.00	10,520.00	10,260.00	10,340.00
1/29/2026, 9:00:00 PM	10,520.00	10,800.00	10,200.00	10,200.00
1/30/2026, 9:00:00 PM	10,380.00	10,500.00	10,240.00	10,260.00
1/31/2026, 9:00:00 PM	10,260.00	10,300.00	10,080.00	10,080.00
2/1/2026, 9:00:00 PM	10,100.00	10,500.00	10,100.00	10,300.00
2/2/2026, 9:00:00 PM	10,280.00	10,400.00	10,220.00	10,220.00
2/3/2026, 9:00:00 PM	10,200.00	10,200.00	10,060.00	10,060.00
2/4/2026, 9:00:00 PM	10,100.00	10,120.00	9,740.00	9,880.00
2/5/2026, 9:00:00 PM	9,840.00	9,960.00	9,800.00	9,940.00
2/6/2026, 9:00:00 PM	10,020.00	10,220.00	10,000.00	10,120.00
2/7/2026, 9:00:00 PM	10,180.00	10,220.00	10,180.00	10,220.00
2/8/2026, 9:00:00 PM	10,360.00	10,760.00	10,080.00	10,400.00
2/9/2026, 9:00:00 PM	10,520.00	10,800.00	10,400.00	10,420.00
2/10/2026, 9:00:00 PM	10,440.00	10,440.00	10,000.00	10,040.00
2/11/2026, 9:00:00 PM	10,040.00	10,100.00	10,000.00	10,080.00
2/12/2026, 9:00:00 PM	10,080.00	10,160.00	10,080.00	10,160.00
2/15/2026, 9:00:00 PM	10,180.00	10,180.00	10,020.00	10,120.00
2/16/2026, 9:00:00 PM	10,240.00	10,240.00	9,940.00	10,080.00
2/17/2026, 9:00:00 PM	10,060.00	10,160.00	10,000.00	10,100.00
2/18/2026, 9:00:00 PM	10,080.00	10,080.00	10,000.00	10,000.00
2/19/2026, 9:00:00 PM	10,060.00	10,120.00	9,960.00	10,000.00
2/20/2026, 9:00:00 PM	10,060.00	10,060.00	10,060.00	10,060.00
2/21/2026, 9:00:00 PM	10,100.00	10,140.00	10,100.00	10,140.00
2/23/2026, 9:00:00 PM	10,060.00	10,460.00	10,060.00	10,360.00
2/24/2026, 9:00:00 PM	10,480.00	10,900.00	10,220.00	10,220.00
2/25/2026, 9:00:00 PM	10,280.00	10,300.00	10,120.00	10,140.00
2/26/2026, 9:00:00 PM	10,140.00	10,260.00	10,120.00	10,120.00
2/27/2026, 9:00:00 PM	10,120.00	10,140.00	9,900.00	9,980.00
2/28/2026, 9:00:00 PM	9,980.00	9,980.00	9,980.00	9,980.00
3/1/2026, 9:00:00 PM	9,980.00	10,000.00	9,900.00	9,960.00
3/2/2026, 9:00:00 PM	9,900.00	9,920.00	9,820.00	9,820.00
3/3/2026, 9:00:00 PM	9,880.00	10,040.00	9,880.00	10,000.00
3/4/2026, 9:00:00 PM	10,000.00	10,000.00	9,800.00	9,860.00
3/5/2026, 9:00:00 PM	9,860.00	9,860.00	9,780.00	9,780.00
3/8/2026, 9:00:00 PM	9,780.00	9,880.00	9,640.00	9,700.00
3/9/2026, 9:00:00 PM	9,780.00	9,840.00	9,740.00	9,840.00
3/10/2026, 9:00:00 PM	9,780.00	9,800.00	9,780.00	9,800.00
3/11/2026, 9:00:00 PM	9,800.00	9,820.00	9,720.00	9,800.00
3/12/2026, 9:00:00 PM	9,800.00	9,860.00	9,800.00	9,860.00
3/15/2026, 9:00:00 PM	9,820.00	9,960.00	9,820.00	9,920.00
3/16/2026, 9:00:00 PM	9,940.00	9,940.00	9,920.00	9,920.00
3/17/2026, 9:00:00 PM	9,860.00	9,920.00	9,860.00	9,920.00
3/18/2026, 9:00:00 PM	9,920.00	9,960.00	9,660.00	9,860.00
3/19/2026, 9:00:00 PM	9,740.00	9,800.00	9,660.00	9,760.00
3/22/2026, 9:00:00 PM	9,700.00	9,920.00	9,700.00	9,700.00
3/23/2026, 9:00:00 PM	9,780.00	9,900.00	9,640.00	9,740.00
3/24/2026, 9:00:00 PM	9,840.00	9,920.00	9,800.00	9,920.00
3/25/2026, 9:00:00 PM	9,940.00	9,940.00	9,800.00	9,800.00
3/26/2026, 9:00:00 PM	9,680.00	9,680.00	9,460.00	9,520.00
3/27/2026, 9:00:00 PM	9,440.00	9,600.00	9,440.00	9,580.00
3/29/2026, 9:00:00 PM	9,660.00	9,660.00	9,500.00	9,500.00
3/30/2026, 9:00:00 PM	9,500.00	9,540.00	9,500.00	9,540.00
3/31/2026, 9:00:00 PM	9,500.00	9,600.00	9,440.00	9,600.00
4/1/2026, 9:00:00 PM	9,500.00	9,600.00	9,500.00	9,600.00
4/2/2026, 9:00:00 PM	9,520.00	9,660.00	9,460.00	9,660.00
4/5/2026, 9:00:00 PM	9,720.00	9,720.00	9,520.00	9,660.00
4/6/2026, 9:00:00 PM	9,700.00	9,720.00	9,700.00	9,720.00
4/7/2026, 9:00:00 PM	9,660.00	9,660.00	9,600.00	9,600.00
4/8/2026, 9:00:00 PM	9,500.00	9,720.00	9,480.00	9,580.00
4/9/2026, 9:00:00 PM	9,640.00	9,640.00	9,580.00	9,580.00
4/12/2026, 9:00:00 PM	9,660.00	9,660.00	9,320.00	9,380.00
4/13/2026, 9:00:00 PM	9,380.00	9,380.00	9,280.00	9,340.00
4/14/2026, 9:00:00 PM	9,360.00	9,360.00	9,140.00	9,340.00
4/15/2026, 9:00:00 PM	9,380.00	9,380.00	9,200.00	9,200.00
4/16/2026, 9:00:00 PM	9,340.00	9,520.00	9,300.00	9,400.00
4/17/2026, 9:00:00 PM	9,440.00	9,440.00	9,340.00	9,340.00
4/19/2026, 9:00:00 PM	9,560.00	9,560.00	9,380.00	9,400.00
4/20/2026, 9:00:00 PM	9,460.00	9,500.00	9,320.00	9,320.00
4/21/2026, 9:00:00 PM	9,320.00	9,400.00	9,320.00	9,400.00
4/22/2026, 9:00:00 PM	9,400.00	9,440.00	9,360.00	9,440.00
4/23/2026, 9:00:00 PM	9,260.00	9,260.00	9,260.00	9,260.00
4/24/2026, 9:00:00 PM	9,200.00	9,200.00	9,200.00	9,200.00
4/25/2026, 9:00:00 PM	9,240.00	9,240.00	9,240.00	9,240.00
4/26/2026, 9:00:00 PM	9,240.00	9,320.00	9,200.00	9,320.00
4/27/2026, 9:00:00 PM	9,280.00	9,280.00	9,160.00	9,280.00
4/28/2026, 9:00:00 PM	9,360.00	9,360.00	9,160.00	9,160.00
4/29/2026, 9:00:00 PM	9,140.00	9,140.00	9,120.00	9,120.00
4/30/2026, 9:00:00 PM	9,220.00	9,360.00	9,100.00	9,140.00
5/3/2026, 9:00:00 PM	9,120.00	9,220.00	8,140.00	8,200.00
5/4/2026, 9:00:00 PM	8,220.00	8,220.00	7,840.00	8,040.00
5/5/2026, 9:00:00 PM	8,120.00	8,120.00	7,980.00	8,100.00
5/6/2026, 9:00:00 PM	8,000.00	8,060.00	7,960.00	8,000.00
5/7/2026, 9:00:00 PM	8,020.00	8,580.00	8,000.00	8,380.00
5/10/2026, 9:00:00 PM	8,400.00	9,000.00	8,400.00	8,840.00
5/11/2026, 9:00:00 PM	8,860.00	9,280.00	8,500.00	8,780.00
5/12/2026, 9:00:00 PM	8,800.00	8,980.00	8,620.00	8,680.00
5/13/2026, 9:00:00 PM	8,700.00	8,720.00	8,460.00	8,580.00
5/14/2026, 9:00:00 PM	8,480.00	8,620.00	8,480.00	8,540.00
5/15/2026, 9:00:00 PM	8,500.00	8,500.00	8,500.00	8,500.00
5/16/2026, 9:00:00 PM	8,500.00	8,620.00	8,500.00	8,620.00
5/17/2026, 9:00:00 PM	8,560.00	8,580.00	8,500.00	8,560.00
5/18/2026, 9:00:00 PM	8,540.00	8,560.00	8,520.00	8,520.00
5/19/2026, 9:00:00 PM	8,560.00	8,940.00	8,560.00	8,700.00
5/20/2026, 9:00:00 PM	9,000.00	9,100.00	8,700.00	8,700.00
5/21/2026, 9:00:00 PM	8,860.00	9,000.00	8,820.00	8,840.00
5/22/2026, 9:00:00 PM	8,820.00	8,840.00	8,820.00	8,840.00
5/24/2026, 9:00:00 PM	8,720.00	8,800.00	8,520.00	8,640.00
5/25/2026, 9:00:00 PM	8,780.00	8,880.00	8,740.00	8,740.00
5/26/2026, 9:00:00 PM	8,700.00	8,700.00	8,620.00	8,640.00
5/27/2026, 9:00:00 PM	8,660.00	8,660.00	8,600.00	8,600.00
5/28/2026, 9:00:00 PM	8,620.00	8,620.00	8,560.00	8,560.00
5/29/2026, 9:00:00 PM	8,500.00	8,500.00	8,500.00	8,500.00
5/30/2026, 9:00:00 PM	8,560.00	8,560.00	8,560.00	8,560.00
5/31/2026, 9:00:00 PM	8,640.00	8,640.00	8,600.00	8,620.00
6/1/2026, 9:00:00 PM	8,660.00	8,680.00	8,660.00	8,680.00
6/2/2026, 9:00:00 PM	8,740.00	8,860.00	8,740.00	8,860.00
6/3/2026, 9:00:00 PM	8,780.00	8,780.00	8,660.00	8,780.00
6/4/2026, 9:00:00 PM	8,740.00	8,740.00	8,480.00	8,740.00
6/6/2026, 9:00:00 PM	8,580.00	8,580.00	8,520.00	8,520.00
6/7/2026, 9:00:00 PM	8,540.00	8,540.00	8,540.00	8,540.00
6/8/2026, 9:00:00 PM	8,560.00	8,560.00	8,500.00	8,500.00
6/9/2026, 9:00:00 PM	8,500.00	8,500.00	8,280.00	8,500.00
6/10/2026, 9:00:00 PM	8,600.00	8,600.00	8,260.00	8,300.00
6/12/2026, 9:00:00 PM	8,380.00	8,380.00	8,380.00	8,380.00
6/14/2026, 9:00:00 PM	8,320.00	8,460.00	8,300.00	8,360.00
6/15/2026, 9:00:00 PM	8,360.00	8,360.00	8,300.00	8,300.00
6/16/2026, 9:00:00 PM	8,260.00	8,260.00	8,260.00	8,260.00
6/17/2026, 9:00:00 PM	8,240.00	8,580.00	8,220.00	8,480.00
6/18/2026, 9:00:00 PM	8,540.00	8,980.00	8,260.00	8,500.00
6/21/2026, 9:00:00 PM	8,380.00	8,420.00	8,200.00	8,240.00
6/22/2026, 9:00:00 PM	8,240.00	8,340.00	7,980.00	8,260.00
6/23/2026, 9:00:00 PM	8,520.00	8,520.00	8,060.00	8,060.00
6/24/2026, 9:00:00 PM	8,080.00	8,080.00	7,980.00	8,020.00
6/25/2026, 9:00:00 PM	8,140.00	8,140.00	8,020.00	8,020.00
6/27/2026, 9:00:00 PM	8,020.00	8,020.00	8,020.00	8,020.00
6/28/2026, 9:00:00 PM	8,040.00	8,540.00	7,880.00	8,100.00
6/29/2026, 9:00:00 PM	8,260.00	8,260.00	8,080.00	8,160.00
7/1/2026, 9:00:00 PM	8,020.00	8,020.00	7,840.00	7,920.00
7/2/2026, 9:00:00 PM	7,860.00	8,340.00	7,860.00	8,100.00
7/4/2026, 9:00:00 PM	8,080.00	8,080.00	8,080.00	8,080.00
7/5/2026, 9:00:00 PM	8,040.00	8,040.00	7,820.00	7,980.00
7/6/2026, 9:00:00 PM	7,920.00	8,080.00	7,440.00	7,660.00
7/7/2026, 9:00:00 PM	7,740.00	7,800.00	7,540.00	7,540.00
7/8/2026, 9:00:00 PM	7,560.00	7,920.00	7,480.00	7,560.00
7/9/2026, 9:00:00 PM	7,480.00	7,500.00	7,060.00	7,240.00
7/10/2026, 9:00:00 PM	7,140.00	7,140.00	7,100.00	7,100.00
7/11/2026, 9:00:00 PM	7,100.00	7,100.00	7,100.00	7,100.00
7/12/2026, 9:00:00 PM	7,160.00	7,180.00	7,100.00	7,180.00
7/13/2026, 9:00:00 PM	7,180.00	8,700.00	7,180.00	7,620.00
7/14/2026, 9:00:00 PM	7,900.00	7,940.00	7,420.00	7,500.00
7/15/2026, 9:00:00 PM	7,400.00	7,660.00	7,400.00	7,480.00
7/16/2026, 9:00:00 PM	7,340.00	7,340.00	7,180.00	7,180.00
7/17/2026, 9:00:00 PM	7,300.00	7,340.00	7,200.00	7,200.00
7/18/2026, 9:00:00 PM	7,320.00	7,340.00	7,320.00	7,340.00
7/19/2026, 9:00:00 PM	7,440.00	7,500.00	7,400.00	7,500.00
7/20/2026, 9:00:00 PM	7,580.00	8,140.00	7,580.00	8,120.00
7/21/2026, 9:00:00 PM	8,600.00	8,600.00	7,820.00	8,160.00
7/22/2026, 9:00:00 PM	8,360.00	8,360.00	8,000.00	8,000.00
7/23/2026, 9:00:00 PM	8,000.00	8,340.00	8,000.00	8,280.00
7/25/2026, 9:00:00 PM	8,200.00	8,280.00	8,200.00	8,280.00
7/26/2026, 9:00:00 PM	8,340.00	8,480.00	8,280.00	8,280.00
7/27/2026, 9:00:00 PM	8,300.00	8,460.00	8,260.00	8,360.00
7/28/2026, 9:00:00 PM	8,280.00	8,280.00	8,180.00	8,260.00
7/29/2026, 9:00:00 PM	8,120.00	8,860.00	8,120.00	8,200.00
7/30/2026, 9:00:00 PM	8,200.00	8,280.00	8,180.00	8,260.00
8/2/2026, 9:00:00 PM	8,280.00	8,440.00	8,260.00	8,280.00
8/3/2026, 9:00:00 PM	8,380.00	8,740.00	8,080.00	8,260.00
8/4/2026, 9:00:00 PM	8,220.00	8,300.00	8,180.00	8,220.00
8/5/2026, 9:00:00 PM	8,240.00	8,240.00	8,080.00	8,140.00
8/6/2026, 9:00:00 PM	8,060.00	8,520.00	8,000.00	8,240.00
8/8/2026, 9:00:00 PM	8,240.00	8,240.00	8,240.00	8,240.00
8/9/2026, 9:00:00 PM	8,120.00	8,700.00	8,080.00	8,360.00
8/10/2026, 9:00:00 PM	8,400.00	8,960.00	8,340.00	8,760.00
8/11/2026, 9:00:00 PM	8,720.00	9,020.00	8,480.00	8,580.00
8/12/2026, 9:00:00 PM	8,340.00	8,680.00	8,160.00	8,340.00
8/13/2026, 9:00:00 PM	8,140.00	8,280.00	8,140.00	8,260.00
8/16/2026, 9:00:00 PM	8,280.00	8,580.00	8,080.00	8,140.00
8/17/2026, 9:00:00 PM	8,040.00	8,720.00	8,040.00	8,380.00
8/18/2026, 9:00:00 PM	8,380.00	8,660.00	8,280.00	8,280.00
8/19/2026, 9:00:00 PM	8,380.00	8,380.00	7,560.00	7,880.00
8/20/2026, 9:00:00 PM	7,280.00	8,440.00	7,280.00	8,120.00
8/22/2026, 9:00:00 PM	7,920.00	8,160.00	7,880.00	8,100.00
8/23/2026, 9:00:00 PM	7,880.00	8,480.00	7,740.00	7,940.00
8/24/2026, 9:00:00 PM	7,980.00	8,340.00	7,820.00	7,840.00
8/25/2026, 9:00:00 PM	7,880.00	8,200.00	7,580.00	7,580.00
8/26/2026, 9:00:00 PM	7,620.00	7,920.00	7,520.00	7,640.00
8/27/2026, 9:00:00 PM	7,760.00	7,880.00	7,760.00	7,880.00
8/28/2026, 9:00:00 PM	8,100.00	8,100.00	7,860.00	7,980.00
8/30/2026, 9:00:00 PM	8,020.00	8,480.00	7,900.00	8,100.00
8/31/2026, 9:00:00 PM	8,180.00	8,180.00	8,060.00	8,120.00
9/1/2026, 9:00:00 PM	8,160.00	8,260.00	7,820.00	8,220.00
9/2/2026, 9:00:00 PM	8,320.00	8,340.00	8,040.00	8,120.00
9/3/2026, 9:00:00 PM	8,160.00	8,500.00	8,100.00	8,240.00
9/4/2026, 9:00:00 PM	8,260.00	8,260.00	8,180.00	8,180.00
9/5/2026, 9:00:00 PM	8,160.00	8,180.00	8,100.00	8,180.00
9/6/2026, 9:00:00 PM	8,240.00	8,320.00	7,960.00	8,080.00
9/7/2026, 9:00:00 PM	8,140.00	8,340.00	8,020.00	8,260.00
9/8/2026, 9:00:00 PM	8,260.00	8,460.00	8,020.00	8,100.00
9/9/2026, 9:00:00 PM	8,160.00	8,400.00	8,060.00	8,120.00
9/10/2026, 9:00:00 PM	8,120.00	8,380.00	8,060.00	8,080.00
9/13/2026, 9:00:00 PM	8,140.00	8,360.00	8,060.00	8,080.00
9/14/2026, 9:00:00 PM	8,140.00	8,440.00	8,040.00	8,080.00
9/15/2026, 9:00:00 PM	8,120.00	8,340.00	8,020.00	8,040.00
9/16/2026, 9:00:00 PM	8,080.00	8,400.00	8,020.00	8,120.00
9/17/2026, 9:00:00 PM	8,160.00	8,420.00	8,080.00	8,160.00
9/18/2026, 9:00:00 PM	8,120.00	8,120.00	8,100.00	8,100.00
9/20/2026, 9:00:00 PM	8,160.00	8,300.00	8,080.00	8,160.00
9/21/2026, 9:00:00 PM	8,120.00	8,200.00	8,080.00	8,180.00
9/22/2026, 9:00:00 PM	8,180.00	8,400.00	8,080.00	8,160.00
9/23/2026, 9:00:00 PM	8,160.00	8,360.00	8,100.00	8,160.00
9/24/2026, 9:00:00 PM	8,200.00	8,400.00	8,080.00	8,120.00
9/25/2026, 9:00:00 PM	8,140.00	8,140.00	8,100.00	8,100.00
9/26/2026, 9:00:00 PM	8,140.00	8,160.00	8,140.00	8,140.00
9/27/2026, 9:00:00 PM	8,140.00	8,220.00	8,140.00	8,180.00
9/28/2026, 9:00:00 PM	8,160.00	8,220.00	8,160.00	8,180.00
9/29/2026, 9:00:00 PM	8,220.00	8,220.00	8,180.00	8,180.00
9/30/2026, 9:00:00 PM	8,200.00	8,260.00	8,200.00	8,240.00
10/1/2026, 9:00:00 PM	8,160.00	8,220.00	8,100.00	8,200.00
10/4/2026, 9:00:00 PM	8,120.00	8,180.00	7,580.00	8,180.00
10/5/2026, 9:00:00 PM	8,200.00	8,600.00	7,920.00	8,060.00
10/6/2026, 9:00:00 PM	8,100.00	8,800.00	8,100.00	8,500.00
10/7/2026, 9:00:00 PM	8,700.00	8,800.00	8,200.00	8,300.00
10/8/2026, 9:00:00 PM	8,180.00	8,220.00	8,080.00	8,100.00
10/9/2026, 9:00:00 PM	8,180.00	8,180.00	8,100.00	8,100.00
10/10/2026, 9:00:00 PM	8,100.00	8,100.00	8,100.00	8,100.00
10/11/2026, 9:00:00 PM	8,080.00	8,440.00	8,040.00	8,340.00
10/12/2026, 9:00:00 PM	8,440.00	8,440.00	8,080.00	8,280.00
10/13/2026, 9:00:00 PM	8,380.00	8,440.00	8,140.00	8,160.00
10/14/2026, 9:00:00 PM	8,180.00	8,240.00	8,160.00	8,240.00
10/15/2026, 9:00:00 PM	8,220.00	8,220.00	8,200.00	8,200.00

Show data

PAZA · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

8,220.00

High

8,220.00

Low

8,200.00

Volume (₽)

73.84K

EBITDA margin

2.38%

Lot

ISIN

RU0009083240

Prev. close

8,240.00

Volume (shares)

Market microstructure

Loading data…

About the company

Павловский автобус ПАО ао (PAZA) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0009083240.

Павловский автобус ПАО ао

Key stats

Market microstructure

About the company

News on this security