Завод им. И.А.Лихачева ПАО ао

ZILL · TQBR · ₽

4,700.00 ₽▼ -30.00 (-0.63%)

Updated 21:35:50 MSK15 min delay

Show data

ZILL · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	4,165.00	4,270.00	4,165.00	4,215.00
10/16/2025, 9:00:00 PM	4,225.00	4,230.00	4,145.00	4,145.00
10/17/2025, 9:00:00 PM	4,140.00	4,185.00	4,140.00	4,185.00
10/18/2025, 9:00:00 PM	4,195.00	4,195.00	4,150.00	4,150.00
10/19/2025, 9:00:00 PM	4,180.00	4,290.00	4,180.00	4,200.00
10/20/2025, 9:00:00 PM	4,195.00	4,215.00	4,120.00	4,125.00
10/21/2025, 9:00:00 PM	4,155.00	4,275.00	4,140.00	4,275.00
10/22/2025, 9:00:00 PM	4,195.00	4,235.00	4,155.00	4,205.00
10/23/2025, 9:00:00 PM	4,240.00	4,240.00	4,070.00	4,100.00
10/26/2025, 9:00:00 PM	4,090.00	4,200.00	4,070.00	4,160.00
10/27/2025, 9:00:00 PM	4,135.00	4,250.00	4,135.00	4,140.00
10/28/2025, 9:00:00 PM	4,210.00	4,265.00	4,200.00	4,240.00
10/29/2025, 9:00:00 PM	4,235.00	4,265.00	4,205.00	4,215.00
10/30/2025, 9:00:00 PM	4,215.00	4,215.00	4,195.00	4,195.00
10/31/2025, 9:00:00 PM	4,175.00	4,200.00	4,165.00	4,185.00
11/2/2025, 9:00:00 PM	4,220.00	4,255.00	4,220.00	4,255.00
11/4/2025, 9:00:00 PM	4,195.00	4,270.00	4,175.00	4,220.00
11/5/2025, 9:00:00 PM	4,225.00	4,275.00	4,145.00	4,145.00
11/6/2025, 9:00:00 PM	4,210.00	4,235.00	4,140.00	4,140.00
11/7/2025, 9:00:00 PM	4,205.00	4,215.00	4,155.00	4,200.00
11/8/2025, 9:00:00 PM	4,210.00	4,210.00	4,165.00	4,210.00
11/9/2025, 9:00:00 PM	4,160.00	4,210.00	4,040.00	4,165.00
11/10/2025, 9:00:00 PM	4,100.00	4,185.00	4,100.00	4,150.00
11/11/2025, 9:00:00 PM	4,125.00	4,275.00	4,125.00	4,215.00
11/12/2025, 9:00:00 PM	4,255.00	4,300.00	4,150.00	4,230.00
11/13/2025, 9:00:00 PM	4,265.00	4,500.00	4,180.00	4,450.00
11/14/2025, 9:00:00 PM	4,490.00	4,490.00	4,430.00	4,455.00
11/15/2025, 9:00:00 PM	4,455.00	4,455.00	4,390.00	4,430.00
11/16/2025, 9:00:00 PM	4,360.00	4,425.00	4,335.00	4,345.00
11/17/2025, 9:00:00 PM	4,335.00	4,375.00	4,265.00	4,290.00
11/18/2025, 9:00:00 PM	4,295.00	4,340.00	4,160.00	4,245.00
11/19/2025, 9:00:00 PM	4,230.00	4,295.00	4,160.00	4,165.00
11/20/2025, 9:00:00 PM	4,165.00	4,305.00	4,165.00	4,205.00
11/23/2025, 9:00:00 PM	4,290.00	4,380.00	4,220.00	4,265.00
11/24/2025, 9:00:00 PM	4,205.00	4,385.00	4,205.00	4,345.00
11/25/2025, 9:00:00 PM	4,315.00	4,385.00	4,315.00	4,350.00
11/26/2025, 9:00:00 PM	4,375.00	4,375.00	4,230.00	4,285.00
11/27/2025, 9:00:00 PM	4,250.00	4,425.00	4,250.00	4,320.00
11/28/2025, 9:00:00 PM	4,300.00	4,350.00	4,300.00	4,300.00
11/29/2025, 9:00:00 PM	4,300.00	4,300.00	4,190.00	4,240.00
11/30/2025, 9:00:00 PM	4,305.00	4,305.00	4,165.00	4,215.00
12/1/2025, 9:00:00 PM	4,225.00	4,240.00	4,190.00	4,190.00
12/2/2025, 9:00:00 PM	4,185.00	4,240.00	4,085.00	4,130.00
12/3/2025, 9:00:00 PM	4,185.00	4,185.00	4,130.00	4,165.00
12/4/2025, 9:00:00 PM	4,130.00	4,205.00	4,130.00	4,195.00
12/7/2025, 9:00:00 PM	4,140.00	4,205.00	4,140.00	4,200.00
12/8/2025, 9:00:00 PM	4,140.00	4,330.00	4,130.00	4,330.00
12/9/2025, 9:00:00 PM	4,300.00	4,335.00	4,225.00	4,270.00
12/10/2025, 9:00:00 PM	4,335.00	4,335.00	4,130.00	4,200.00
12/11/2025, 9:00:00 PM	4,155.00	4,275.00	4,155.00	4,170.00
12/12/2025, 9:00:00 PM	4,205.00	4,205.00	4,170.00	4,170.00
12/14/2025, 9:00:00 PM	4,170.00	4,200.00	4,170.00	4,195.00
12/15/2025, 9:00:00 PM	4,170.00	4,210.00	4,170.00	4,170.00
12/16/2025, 9:00:00 PM	4,175.00	4,215.00	4,170.00	4,175.00
12/17/2025, 9:00:00 PM	4,205.00	4,295.00	4,150.00	4,205.00
12/18/2025, 9:00:00 PM	4,215.00	4,235.00	4,215.00	4,230.00
12/19/2025, 9:00:00 PM	4,225.00	4,260.00	4,225.00	4,260.00
12/20/2025, 9:00:00 PM	4,285.00	4,285.00	4,285.00	4,285.00
12/21/2025, 9:00:00 PM	4,245.00	4,245.00	4,175.00	4,220.00
12/22/2025, 9:00:00 PM	4,175.00	4,225.00	4,175.00	4,195.00
12/23/2025, 9:00:00 PM	4,175.00	4,235.00	4,175.00	4,180.00
12/24/2025, 9:00:00 PM	4,180.00	4,235.00	4,180.00	4,200.00
12/25/2025, 9:00:00 PM	4,180.00	4,210.00	4,175.00	4,195.00
12/26/2025, 9:00:00 PM	4,175.00	4,230.00	4,175.00	4,230.00
12/27/2025, 9:00:00 PM	4,225.00	4,260.00	4,210.00	4,260.00
12/28/2025, 9:00:00 PM	4,195.00	4,255.00	4,055.00	4,105.00
12/29/2025, 9:00:00 PM	4,100.00	4,145.00	4,100.00	4,105.00
1/4/2026, 9:00:00 PM	4,100.00	4,250.00	4,100.00	4,185.00
1/5/2026, 9:00:00 PM	4,165.00	4,410.00	4,165.00	4,355.00
1/7/2026, 9:00:00 PM	4,330.00	4,365.00	4,325.00	4,325.00
1/8/2026, 9:00:00 PM	4,300.00	4,395.00	4,300.00	4,350.00
1/11/2026, 9:00:00 PM	4,285.00	4,385.00	4,285.00	4,325.00
1/12/2026, 9:00:00 PM	4,335.00	4,350.00	4,105.00	4,170.00
1/13/2026, 9:00:00 PM	4,150.00	4,275.00	4,010.00	4,210.00
1/14/2026, 9:00:00 PM	4,225.00	4,290.00	4,210.00	4,255.00
1/15/2026, 9:00:00 PM	4,235.00	4,285.00	4,165.00	4,210.00
1/16/2026, 9:00:00 PM	4,280.00	4,285.00	4,280.00	4,285.00
1/18/2026, 9:00:00 PM	4,245.00	4,245.00	4,175.00	4,175.00
1/19/2026, 9:00:00 PM	4,155.00	4,410.00	4,155.00	4,305.00
1/20/2026, 9:00:00 PM	4,365.00	4,395.00	4,210.00	4,370.00
1/21/2026, 9:00:00 PM	4,345.00	4,380.00	4,315.00	4,355.00
1/22/2026, 9:00:00 PM	4,385.00	4,385.00	4,325.00	4,325.00
1/23/2026, 9:00:00 PM	4,310.00	4,375.00	4,305.00	4,340.00
1/25/2026, 9:00:00 PM	4,385.00	4,390.00	4,310.00	4,315.00
1/26/2026, 9:00:00 PM	4,315.00	4,380.00	4,315.00	4,330.00
1/27/2026, 9:00:00 PM	4,325.00	4,365.00	4,320.00	4,320.00
1/28/2026, 9:00:00 PM	4,320.00	4,395.00	4,180.00	4,395.00
1/29/2026, 9:00:00 PM	4,385.00	4,430.00	4,275.00	4,380.00
1/30/2026, 9:00:00 PM	4,380.00	4,380.00	4,370.00	4,370.00
1/31/2026, 9:00:00 PM	4,370.00	4,385.00	4,370.00	4,385.00
2/1/2026, 9:00:00 PM	4,400.00	4,415.00	4,385.00	4,385.00
2/2/2026, 9:00:00 PM	4,400.00	4,425.00	4,395.00	4,400.00
2/3/2026, 9:00:00 PM	4,430.00	4,435.00	4,360.00	4,375.00
2/4/2026, 9:00:00 PM	4,390.00	4,400.00	4,350.00	4,400.00
2/5/2026, 9:00:00 PM	4,390.00	4,395.00	4,390.00	4,395.00
2/6/2026, 9:00:00 PM	4,395.00	4,480.00	4,365.00	4,365.00
2/7/2026, 9:00:00 PM	4,430.00	4,435.00	4,430.00	4,435.00
2/8/2026, 9:00:00 PM	4,410.00	4,445.00	4,395.00	4,395.00
2/9/2026, 9:00:00 PM	4,380.00	4,450.00	4,380.00	4,425.00
2/10/2026, 9:00:00 PM	4,465.00	4,480.00	4,435.00	4,435.00
2/11/2026, 9:00:00 PM	4,430.00	4,475.00	4,430.00	4,440.00
2/12/2026, 9:00:00 PM	4,455.00	4,590.00	4,435.00	4,515.00
2/15/2026, 9:00:00 PM	4,485.00	4,560.00	4,295.00	4,390.00
2/16/2026, 9:00:00 PM	4,380.00	4,425.00	4,340.00	4,425.00
2/17/2026, 9:00:00 PM	4,390.00	4,415.00	4,335.00	4,375.00
2/18/2026, 9:00:00 PM	4,375.00	4,400.00	4,370.00	4,395.00
2/19/2026, 9:00:00 PM	4,355.00	4,425.00	4,315.00	4,345.00
2/20/2026, 9:00:00 PM	4,375.00	4,385.00	4,315.00	4,360.00
2/21/2026, 9:00:00 PM	4,350.00	4,365.00	4,350.00	4,365.00
2/22/2026, 9:00:00 PM	4,370.00	4,370.00	4,370.00	4,370.00
2/23/2026, 9:00:00 PM	4,335.00	4,355.00	4,280.00	4,330.00
2/24/2026, 9:00:00 PM	4,325.00	4,345.00	4,280.00	4,345.00
2/25/2026, 9:00:00 PM	4,310.00	4,400.00	4,285.00	4,350.00
2/26/2026, 9:00:00 PM	4,320.00	4,460.00	4,205.00	4,460.00
2/27/2026, 9:00:00 PM	4,490.00	4,495.00	4,425.00	4,430.00
2/28/2026, 9:00:00 PM	4,435.00	4,435.00	4,435.00	4,435.00
3/1/2026, 9:00:00 PM	4,470.00	4,470.00	4,430.00	4,455.00
3/2/2026, 9:00:00 PM	4,450.00	4,465.00	4,395.00	4,440.00
3/3/2026, 9:00:00 PM	4,440.00	4,440.00	4,420.00	4,425.00
3/4/2026, 9:00:00 PM	4,405.00	4,450.00	4,325.00	4,430.00
3/5/2026, 9:00:00 PM	4,465.00	4,500.00	4,400.00	4,480.00
3/8/2026, 9:00:00 PM	4,385.00	4,450.00	4,380.00	4,410.00
3/9/2026, 9:00:00 PM	4,455.00	4,460.00	4,400.00	4,420.00
3/10/2026, 9:00:00 PM	4,405.00	4,425.00	4,405.00	4,420.00
3/11/2026, 9:00:00 PM	4,420.00	4,420.00	4,380.00	4,380.00
3/12/2026, 9:00:00 PM	4,400.00	4,415.00	4,370.00	4,410.00
3/13/2026, 9:00:00 PM	4,405.00	4,405.00	4,405.00	4,405.00
3/14/2026, 9:00:00 PM	4,415.00	4,415.00	4,415.00	4,415.00
3/15/2026, 9:00:00 PM	4,410.00	4,465.00	4,305.00	4,440.00
3/16/2026, 9:00:00 PM	4,450.00	4,480.00	4,420.00	4,470.00
3/17/2026, 9:00:00 PM	4,440.00	4,480.00	4,410.00	4,410.00
3/18/2026, 9:00:00 PM	4,450.00	4,500.00	4,425.00	4,445.00
3/19/2026, 9:00:00 PM	4,450.00	4,510.00	4,435.00	4,510.00
3/22/2026, 9:00:00 PM	4,510.00	4,510.00	4,435.00	4,460.00
3/23/2026, 9:00:00 PM	4,460.00	4,460.00	4,355.00	4,405.00
3/24/2026, 9:00:00 PM	4,430.00	4,760.00	4,430.00	4,655.00
3/25/2026, 9:00:00 PM	4,610.00	4,680.00	4,555.00	4,615.00
3/26/2026, 9:00:00 PM	4,595.00	4,670.00	4,565.00	4,565.00
3/27/2026, 9:00:00 PM	4,575.00	4,575.00	4,575.00	4,575.00
3/28/2026, 9:00:00 PM	4,635.00	4,650.00	4,625.00	4,635.00
3/29/2026, 9:00:00 PM	4,630.00	4,705.00	4,630.00	4,635.00
3/30/2026, 9:00:00 PM	4,655.00	4,655.00	4,605.00	4,605.00
3/31/2026, 9:00:00 PM	4,605.00	4,640.00	4,520.00	4,595.00
4/1/2026, 9:00:00 PM	4,600.00	4,715.00	4,600.00	4,610.00
4/2/2026, 9:00:00 PM	4,665.00	4,670.00	4,460.00	4,460.00
4/3/2026, 9:00:00 PM	4,490.00	4,610.00	4,470.00	4,605.00
4/4/2026, 9:00:00 PM	4,575.00	4,610.00	4,540.00	4,605.00
4/5/2026, 9:00:00 PM	4,640.00	4,710.00	4,585.00	4,610.00
4/6/2026, 9:00:00 PM	4,680.00	4,695.00	4,610.00	4,620.00
4/7/2026, 9:00:00 PM	4,565.00	4,685.00	4,565.00	4,610.00
4/8/2026, 9:00:00 PM	4,670.00	4,670.00	4,605.00	4,605.00
4/9/2026, 9:00:00 PM	4,585.00	4,610.00	4,540.00	4,610.00
4/12/2026, 9:00:00 PM	4,605.00	4,610.00	4,530.00	4,530.00
4/13/2026, 9:00:00 PM	4,540.00	4,585.00	4,540.00	4,550.00
4/14/2026, 9:00:00 PM	4,570.00	4,585.00	4,565.00	4,585.00
4/15/2026, 9:00:00 PM	4,630.00	4,650.00	4,570.00	4,650.00
4/16/2026, 9:00:00 PM	4,615.00	4,645.00	4,505.00	4,560.00
4/17/2026, 9:00:00 PM	4,560.00	4,585.00	4,505.00	4,550.00
4/18/2026, 9:00:00 PM	4,575.00	4,575.00	4,435.00	4,435.00
4/19/2026, 9:00:00 PM	4,425.00	4,425.00	4,175.00	4,240.00
4/20/2026, 9:00:00 PM	4,225.00	4,600.00	4,225.00	4,505.00
4/21/2026, 9:00:00 PM	4,535.00	4,535.00	4,490.00	4,490.00
4/22/2026, 9:00:00 PM	4,490.00	4,550.00	4,490.00	4,490.00
4/23/2026, 9:00:00 PM	4,490.00	4,530.00	4,430.00	4,440.00
4/24/2026, 9:00:00 PM	4,440.00	4,485.00	4,425.00	4,425.00
4/25/2026, 9:00:00 PM	4,480.00	4,480.00	4,445.00	4,445.00
4/26/2026, 9:00:00 PM	4,440.00	4,465.00	4,320.00	4,345.00
4/27/2026, 9:00:00 PM	4,295.00	4,510.00	4,250.00	4,425.00
4/28/2026, 9:00:00 PM	4,295.00	4,540.00	4,170.00	4,345.00
4/29/2026, 9:00:00 PM	4,195.00	4,435.00	4,195.00	4,375.00
4/30/2026, 9:00:00 PM	4,245.00	4,260.00	4,245.00	4,260.00
5/1/2026, 9:00:00 PM	4,300.00	4,385.00	4,295.00	4,385.00
5/2/2026, 9:00:00 PM	4,385.00	4,395.00	4,385.00	4,395.00
5/3/2026, 9:00:00 PM	4,450.00	4,490.00	4,300.00	4,420.00
5/4/2026, 9:00:00 PM	4,290.00	4,435.00	4,270.00	4,390.00
5/5/2026, 9:00:00 PM	4,280.00	4,520.00	4,280.00	4,475.00
5/6/2026, 9:00:00 PM	4,475.00	4,520.00	4,440.00	4,440.00
5/7/2026, 9:00:00 PM	4,415.00	4,485.00	4,415.00	4,480.00
5/10/2026, 9:00:00 PM	4,495.00	4,500.00	4,425.00	4,500.00
5/11/2026, 9:00:00 PM	4,450.00	4,500.00	4,450.00	4,470.00
5/12/2026, 9:00:00 PM	4,460.00	4,500.00	4,235.00	4,330.00
5/13/2026, 9:00:00 PM	4,265.00	4,595.00	4,255.00	4,595.00
5/14/2026, 9:00:00 PM	4,540.00	4,540.00	4,390.00	4,390.00
5/15/2026, 9:00:00 PM	4,400.00	4,400.00	4,385.00	4,385.00
5/16/2026, 9:00:00 PM	4,445.00	4,450.00	4,445.00	4,450.00
5/17/2026, 9:00:00 PM	4,445.00	4,450.00	4,325.00	4,400.00
5/18/2026, 9:00:00 PM	4,330.00	4,395.00	4,315.00	4,315.00
5/19/2026, 9:00:00 PM	4,310.00	4,510.00	4,310.00	4,455.00
5/20/2026, 9:00:00 PM	4,440.00	4,500.00	4,440.00	4,465.00
5/21/2026, 9:00:00 PM	4,440.00	4,485.00	4,400.00	4,455.00
5/22/2026, 9:00:00 PM	4,415.00	4,485.00	4,380.00	4,445.00
5/24/2026, 9:00:00 PM	4,390.00	4,435.00	4,340.00	4,400.00
5/25/2026, 9:00:00 PM	4,375.00	4,435.00	4,265.00	4,265.00
5/26/2026, 9:00:00 PM	4,290.00	4,525.00	4,290.00	4,425.00
5/27/2026, 9:00:00 PM	4,470.00	4,520.00	4,455.00	4,470.00
5/28/2026, 9:00:00 PM	4,415.00	4,550.00	4,415.00	4,475.00
5/29/2026, 9:00:00 PM	4,450.00	4,520.00	4,450.00	4,520.00
5/30/2026, 9:00:00 PM	4,530.00	4,530.00	4,385.00	4,385.00
5/31/2026, 9:00:00 PM	4,315.00	4,525.00	4,280.00	4,315.00
6/1/2026, 9:00:00 PM	4,390.00	4,500.00	4,320.00	4,395.00
6/2/2026, 9:00:00 PM	4,470.00	4,545.00	4,370.00	4,495.00
6/3/2026, 9:00:00 PM	4,550.00	4,645.00	4,380.00	4,380.00
6/4/2026, 9:00:00 PM	4,390.00	4,460.00	4,380.00	4,395.00
6/5/2026, 9:00:00 PM	4,435.00	4,435.00	4,390.00	4,390.00
6/6/2026, 9:00:00 PM	4,385.00	4,385.00	4,380.00	4,380.00
6/7/2026, 9:00:00 PM	4,390.00	4,460.00	4,285.00	4,430.00
6/8/2026, 9:00:00 PM	4,335.00	4,500.00	4,335.00	4,405.00
6/9/2026, 9:00:00 PM	4,380.00	4,555.00	4,380.00	4,555.00
6/10/2026, 9:00:00 PM	4,400.00	4,595.00	4,400.00	4,480.00
6/11/2026, 9:00:00 PM	4,545.00	4,545.00	4,490.00	4,490.00
6/12/2026, 9:00:00 PM	4,560.00	4,580.00	4,560.00	4,565.00
6/13/2026, 9:00:00 PM	4,580.00	4,580.00	4,545.00	4,545.00
6/14/2026, 9:00:00 PM	4,560.00	4,570.00	4,505.00	4,515.00
6/15/2026, 9:00:00 PM	4,455.00	4,580.00	4,415.00	4,495.00
6/16/2026, 9:00:00 PM	4,445.00	4,595.00	4,420.00	4,435.00
6/17/2026, 9:00:00 PM	4,430.00	4,550.00	4,350.00	4,550.00
6/18/2026, 9:00:00 PM	4,555.00	4,575.00	4,385.00	4,440.00
6/21/2026, 9:00:00 PM	4,425.00	4,580.00	4,425.00	4,455.00
6/22/2026, 9:00:00 PM	4,450.00	4,545.00	4,440.00	4,445.00
6/23/2026, 9:00:00 PM	4,480.00	4,535.00	4,410.00	4,470.00
6/24/2026, 9:00:00 PM	4,505.00	4,550.00	4,385.00	4,455.00
6/25/2026, 9:00:00 PM	4,490.00	4,545.00	4,390.00	4,440.00
6/27/2026, 9:00:00 PM	4,400.00	4,450.00	4,395.00	4,450.00
6/28/2026, 9:00:00 PM	4,445.00	4,535.00	4,400.00	4,535.00
6/29/2026, 9:00:00 PM	4,480.00	4,535.00	4,420.00	4,465.00
6/30/2026, 9:00:00 PM	4,505.00	4,545.00	4,435.00	4,545.00
7/1/2026, 9:00:00 PM	4,510.00	4,550.00	4,445.00	4,550.00
7/2/2026, 9:00:00 PM	4,525.00	4,540.00	4,475.00	4,475.00
7/5/2026, 9:00:00 PM	4,510.00	4,545.00	4,310.00	4,545.00
7/6/2026, 9:00:00 PM	4,545.00	4,545.00	4,440.00	4,545.00
7/7/2026, 9:00:00 PM	4,545.00	4,545.00	4,480.00	4,545.00
7/8/2026, 9:00:00 PM	4,495.00	4,545.00	4,485.00	4,545.00
7/9/2026, 9:00:00 PM	4,545.00	4,545.00	4,535.00	4,545.00
7/10/2026, 9:00:00 PM	4,545.00	4,545.00	4,545.00	4,545.00
7/12/2026, 9:00:00 PM	4,510.00	4,510.00	4,510.00	4,510.00
7/13/2026, 9:00:00 PM	4,505.00	4,545.00	4,505.00	4,510.00
7/14/2026, 9:00:00 PM	4,510.00	4,545.00	4,475.00	4,545.00
7/15/2026, 9:00:00 PM	4,535.00	4,550.00	4,415.00	4,500.00
7/16/2026, 9:00:00 PM	4,465.00	4,545.00	4,430.00	4,450.00
7/17/2026, 9:00:00 PM	4,500.00	4,500.00	4,370.00	4,370.00
7/18/2026, 9:00:00 PM	4,420.00	4,440.00	4,320.00	4,320.00
7/19/2026, 9:00:00 PM	4,325.00	4,540.00	4,260.00	4,500.00
7/20/2026, 9:00:00 PM	4,470.00	4,545.00	4,385.00	4,495.00
7/21/2026, 9:00:00 PM	4,490.00	4,540.00	4,480.00	4,495.00
7/22/2026, 9:00:00 PM	4,520.00	4,545.00	4,420.00	4,455.00
7/23/2026, 9:00:00 PM	4,480.00	4,600.00	4,480.00	4,545.00
7/24/2026, 9:00:00 PM	4,600.00	4,600.00	4,480.00	4,515.00
7/25/2026, 9:00:00 PM	4,530.00	4,530.00	4,480.00	4,480.00
7/26/2026, 9:00:00 PM	4,525.00	4,550.00	4,480.00	4,550.00
7/27/2026, 9:00:00 PM	4,520.00	4,550.00	4,490.00	4,490.00
7/28/2026, 9:00:00 PM	4,495.00	4,540.00	4,480.00	4,500.00
7/29/2026, 9:00:00 PM	4,520.00	4,545.00	4,450.00	4,540.00
7/30/2026, 9:00:00 PM	4,455.00	4,535.00	4,455.00	4,515.00
8/2/2026, 9:00:00 PM	4,500.00	4,520.00	4,470.00	4,520.00
8/3/2026, 9:00:00 PM	4,515.00	4,545.00	4,500.00	4,530.00
8/4/2026, 9:00:00 PM	4,535.00	4,545.00	4,460.00	4,545.00
8/5/2026, 9:00:00 PM	4,545.00	4,545.00	4,510.00	4,540.00
8/6/2026, 9:00:00 PM	4,525.00	4,525.00	4,510.00	4,510.00
8/8/2026, 9:00:00 PM	4,530.00	4,530.00	4,530.00	4,530.00
8/9/2026, 9:00:00 PM	4,510.00	4,545.00	4,370.00	4,500.00
8/10/2026, 9:00:00 PM	4,535.00	4,595.00	4,530.00	4,595.00
8/11/2026, 9:00:00 PM	4,555.00	4,600.00	4,505.00	4,600.00
8/12/2026, 9:00:00 PM	4,575.00	4,600.00	4,540.00	4,570.00
8/13/2026, 9:00:00 PM	4,560.00	4,590.00	4,530.00	4,580.00
8/16/2026, 9:00:00 PM	4,540.00	4,555.00	4,465.00	4,465.00
8/17/2026, 9:00:00 PM	4,495.00	4,540.00	4,455.00	4,500.00
8/18/2026, 9:00:00 PM	4,510.00	4,550.00	4,490.00	4,550.00
8/19/2026, 9:00:00 PM	4,535.00	4,545.00	4,525.00	4,545.00
8/20/2026, 9:00:00 PM	4,545.00	4,545.00	4,505.00	4,515.00
8/21/2026, 9:00:00 PM	4,510.00	4,510.00	4,510.00	4,510.00
8/22/2026, 9:00:00 PM	4,545.00	4,545.00	4,545.00	4,545.00
8/23/2026, 9:00:00 PM	4,500.00	4,535.00	4,495.00	4,510.00
8/24/2026, 9:00:00 PM	4,515.00	4,550.00	4,500.00	4,500.00
8/25/2026, 9:00:00 PM	4,510.00	4,510.00	4,500.00	4,500.00
8/26/2026, 9:00:00 PM	4,535.00	4,535.00	4,485.00	4,485.00
8/27/2026, 9:00:00 PM	4,485.00	4,505.00	4,480.00	4,505.00
8/28/2026, 9:00:00 PM	4,480.00	4,480.00	4,480.00	4,480.00
8/30/2026, 9:00:00 PM	4,510.00	4,510.00	4,485.00	4,495.00
8/31/2026, 9:00:00 PM	4,520.00	4,550.00	4,520.00	4,530.00
9/1/2026, 9:00:00 PM	4,535.00	4,535.00	4,500.00	4,520.00
9/2/2026, 9:00:00 PM	4,520.00	4,540.00	4,485.00	4,540.00
9/3/2026, 9:00:00 PM	4,505.00	4,525.00	4,495.00	4,495.00
9/6/2026, 9:00:00 PM	4,510.00	4,550.00	4,505.00	4,520.00
9/7/2026, 9:00:00 PM	4,515.00	4,550.00	4,515.00	4,525.00
9/8/2026, 9:00:00 PM	4,525.00	4,540.00	4,515.00	4,515.00
9/9/2026, 9:00:00 PM	4,545.00	4,550.00	4,520.00	4,520.00
9/10/2026, 9:00:00 PM	4,515.00	4,530.00	4,495.00	4,510.00
9/13/2026, 9:00:00 PM	4,535.00	4,535.00	4,535.00	4,535.00
9/14/2026, 9:00:00 PM	4,540.00	4,540.00	4,495.00	4,510.00
9/15/2026, 9:00:00 PM	4,510.00	4,540.00	4,485.00	4,540.00
9/16/2026, 9:00:00 PM	4,515.00	4,540.00	4,510.00	4,540.00
9/17/2026, 9:00:00 PM	4,540.00	4,540.00	4,540.00	4,540.00
9/18/2026, 9:00:00 PM	4,515.00	4,515.00	4,510.00	4,510.00
9/20/2026, 9:00:00 PM	4,525.00	4,525.00	4,495.00	4,495.00
9/21/2026, 9:00:00 PM	4,530.00	4,600.00	4,530.00	4,585.00
9/22/2026, 9:00:00 PM	4,580.00	4,800.00	4,580.00	4,780.00
9/23/2026, 9:00:00 PM	4,790.00	4,790.00	4,750.00	4,750.00
9/24/2026, 9:00:00 PM	4,730.00	4,745.00	4,655.00	4,745.00
9/26/2026, 9:00:00 PM	4,740.00	4,740.00	4,740.00	4,740.00
9/27/2026, 9:00:00 PM	4,755.00	4,760.00	4,705.00	4,705.00
9/28/2026, 9:00:00 PM	4,690.00	4,775.00	4,600.00	4,775.00
9/29/2026, 9:00:00 PM	4,730.00	4,875.00	4,640.00	4,800.00
9/30/2026, 9:00:00 PM	4,830.00	4,845.00	4,600.00	4,780.00
10/1/2026, 9:00:00 PM	4,695.00	4,780.00	4,695.00	4,780.00
10/2/2026, 9:00:00 PM	4,780.00	4,780.00	4,780.00	4,780.00
10/4/2026, 9:00:00 PM	4,780.00	4,780.00	4,695.00	4,775.00
10/5/2026, 9:00:00 PM	4,780.00	4,780.00	4,715.00	4,715.00
10/6/2026, 9:00:00 PM	4,715.00	4,775.00	4,715.00	4,775.00
10/7/2026, 9:00:00 PM	4,730.00	4,730.00	4,600.00	4,605.00
10/8/2026, 9:00:00 PM	4,625.00	4,670.00	4,625.00	4,660.00
10/9/2026, 9:00:00 PM	4,690.00	4,705.00	4,655.00	4,655.00
10/10/2026, 9:00:00 PM	4,655.00	4,655.00	4,655.00	4,655.00
10/11/2026, 9:00:00 PM	4,690.00	4,705.00	4,610.00	4,700.00
10/12/2026, 9:00:00 PM	4,700.00	4,705.00	4,625.00	4,670.00
10/13/2026, 9:00:00 PM	4,655.00	4,695.00	4,650.00	4,695.00
10/14/2026, 9:00:00 PM	4,685.00	4,730.00	4,675.00	4,730.00
10/15/2026, 9:00:00 PM	4,690.00	4,720.00	4,675.00	4,700.00

Show data

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

Key stats

Source: BlackTerminal. Reporting period: Q1 '26 TTM.

Open

4,690.00

High

4,720.00

Low

4,675.00

Volume (₽)

42.27K

EBITDA margin

72.20%

Lot

ISIN

RU0009086193

Prev. close

4,730.00

Volume (shares)

Market microstructure

Loading data…

About the company

Завод им. И.А.Лихачева ПАО ао (ZILL) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0009086193.

Завод им. И.А.Лихачева ПАО ао

Key stats

Market microstructure

About the company

News on this security