ЗВЕЗДА ПАО ао

ZVEZ · TQBR · ₽

5.56 ₽▲ +0.02 (+0.36%)

Updated 20:24:17 MSK15 min delay

Show data

ZVEZ · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	6.65	6.84	6.50	6.84
10/16/2025, 9:00:00 PM	6.84	7.05	6.71	6.98
10/17/2025, 9:00:00 PM	6.81	7.06	6.81	7.06
10/18/2025, 9:00:00 PM	7.09	7.09	6.99	7.00
10/19/2025, 9:00:00 PM	7.00	7.03	6.87	6.99
10/20/2025, 9:00:00 PM	6.90	6.97	6.88	6.88
10/21/2025, 9:00:00 PM	6.93	7.25	6.87	6.88
10/22/2025, 9:00:00 PM	6.97	6.97	6.83	6.90
10/23/2025, 9:00:00 PM	6.90	6.91	6.90	6.91
10/26/2025, 9:00:00 PM	6.83	7.10	6.58	6.58
10/27/2025, 9:00:00 PM	6.71	6.74	6.70	6.72
10/28/2025, 9:00:00 PM	6.70	7.05	6.68	6.72
10/29/2025, 9:00:00 PM	6.89	6.89	6.76	6.80
10/30/2025, 9:00:00 PM	6.75	7.04	6.70	6.87
10/31/2025, 9:00:00 PM	6.88	6.99	6.76	6.76
11/2/2025, 9:00:00 PM	6.87	7.11	6.79	6.81
11/4/2025, 9:00:00 PM	6.84	7.24	6.84	6.87
11/5/2025, 9:00:00 PM	6.96	7.28	6.85	6.85
11/6/2025, 9:00:00 PM	6.90	7.12	6.81	6.81
11/8/2025, 9:00:00 PM	6.90	6.92	6.88	6.88
11/9/2025, 9:00:00 PM	7.07	7.13	6.90	6.96
11/10/2025, 9:00:00 PM	6.95	6.95	6.90	6.95
11/11/2025, 9:00:00 PM	6.99	6.99	6.83	6.94
11/12/2025, 9:00:00 PM	6.83	6.94	6.75	6.94
11/13/2025, 9:00:00 PM	6.93	6.93	6.74	6.92
11/14/2025, 9:00:00 PM	6.95	6.95	6.95	6.95
11/16/2025, 9:00:00 PM	6.85	6.90	6.84	6.90
11/17/2025, 9:00:00 PM	6.84	6.86	6.76	6.82
11/18/2025, 9:00:00 PM	6.88	6.94	6.83	6.83
11/19/2025, 9:00:00 PM	6.90	6.94	6.90	6.94
11/20/2025, 9:00:00 PM	6.98	6.98	6.88	6.95
11/23/2025, 9:00:00 PM	6.97	6.97	6.89	6.90
11/24/2025, 9:00:00 PM	6.95	6.97	6.88	6.92
11/25/2025, 9:00:00 PM	6.88	6.90	6.88	6.90
11/26/2025, 9:00:00 PM	6.86	6.90	6.85	6.90
11/27/2025, 9:00:00 PM	6.91	6.94	6.86	6.87
11/29/2025, 9:00:00 PM	6.95	6.95	6.95	6.95
11/30/2025, 9:00:00 PM	6.87	6.93	6.87	6.90
12/1/2025, 9:00:00 PM	6.93	6.93	6.89	6.89
12/2/2025, 9:00:00 PM	6.85	6.90	6.81	6.81
12/3/2025, 9:00:00 PM	6.90	6.90	6.84	6.85
12/4/2025, 9:00:00 PM	6.92	6.92	6.77	6.87
12/7/2025, 9:00:00 PM	6.93	6.94	6.87	6.89
12/8/2025, 9:00:00 PM	6.85	6.96	6.85	6.86
12/9/2025, 9:00:00 PM	6.94	6.94	6.84	6.89
12/10/2025, 9:00:00 PM	6.85	6.92	6.80	6.90
12/11/2025, 9:00:00 PM	6.81	6.95	6.81	6.86
12/12/2025, 9:00:00 PM	6.91	6.94	6.91	6.94
12/13/2025, 9:00:00 PM	6.92	6.95	6.92	6.95
12/14/2025, 9:00:00 PM	6.88	7.26	6.88	6.94
12/15/2025, 9:00:00 PM	6.90	7.02	6.90	6.99
12/16/2025, 9:00:00 PM	6.97	7.12	6.91	6.95
12/17/2025, 9:00:00 PM	6.90	6.97	6.90	6.97
12/18/2025, 9:00:00 PM	7.00	7.08	6.93	6.93
12/19/2025, 9:00:00 PM	6.93	6.93	6.90	6.90
12/20/2025, 9:00:00 PM	6.90	6.95	6.90	6.91
12/21/2025, 9:00:00 PM	6.98	6.98	6.85	6.85
12/22/2025, 9:00:00 PM	6.84	6.93	6.84	6.90
12/23/2025, 9:00:00 PM	6.89	6.89	6.70	6.80
12/24/2025, 9:00:00 PM	6.80	6.87	6.72	6.73
12/25/2025, 9:00:00 PM	6.83	6.83	6.74	6.82
12/26/2025, 9:00:00 PM	6.75	6.80	6.75	6.77
12/27/2025, 9:00:00 PM	6.79	6.79	6.78	6.78
12/28/2025, 9:00:00 PM	6.81	6.88	6.58	6.73
12/29/2025, 9:00:00 PM	6.74	6.74	6.68	6.70
1/4/2026, 9:00:00 PM	6.67	6.71	6.58	6.71
1/5/2026, 9:00:00 PM	6.73	6.80	6.73	6.74
1/7/2026, 9:00:00 PM	6.71	6.85	6.71	6.73
1/8/2026, 9:00:00 PM	6.72	6.84	6.72	6.73
1/11/2026, 9:00:00 PM	6.72	6.83	6.72	6.82
1/12/2026, 9:00:00 PM	6.84	6.84	6.75	6.82
1/13/2026, 9:00:00 PM	6.82	7.40	6.73	7.12
1/14/2026, 9:00:00 PM	7.24	7.30	7.06	7.21
1/15/2026, 9:00:00 PM	7.38	8.68	7.21	8.54
1/16/2026, 9:00:00 PM	8.27	8.38	8.22	8.22
1/17/2026, 9:00:00 PM	8.23	8.28	8.22	8.24
1/18/2026, 9:00:00 PM	8.21	8.33	7.13	7.74
1/19/2026, 9:00:00 PM	7.74	7.74	7.37	7.37
1/20/2026, 9:00:00 PM	7.47	7.58	7.32	7.39
1/21/2026, 9:00:00 PM	7.45	7.50	7.14	7.35
1/22/2026, 9:00:00 PM	7.49	7.55	7.22	7.22
1/23/2026, 9:00:00 PM	7.37	7.49	7.33	7.39
1/24/2026, 9:00:00 PM	7.46	7.49	7.45	7.49
1/25/2026, 9:00:00 PM	7.55	7.55	7.38	7.43
1/26/2026, 9:00:00 PM	7.40	7.45	7.33	7.45
1/27/2026, 9:00:00 PM	7.45	7.50	7.37	7.37
1/28/2026, 9:00:00 PM	7.45	7.48	7.28	7.38
1/29/2026, 9:00:00 PM	7.33	7.35	7.28	7.29
1/31/2026, 9:00:00 PM	7.29	7.31	7.25	7.31
2/1/2026, 9:00:00 PM	7.24	7.30	7.20	7.22
2/2/2026, 9:00:00 PM	7.29	7.31	7.26	7.29
2/3/2026, 9:00:00 PM	7.32	7.48	7.23	7.23
2/4/2026, 9:00:00 PM	7.25	7.44	7.23	7.23
2/5/2026, 9:00:00 PM	7.32	7.34	7.27	7.27
2/7/2026, 9:00:00 PM	7.33	7.33	7.33	7.33
2/8/2026, 9:00:00 PM	7.47	7.47	7.23	7.27
2/9/2026, 9:00:00 PM	7.25	7.28	7.21	7.24
2/10/2026, 9:00:00 PM	7.25	7.30	7.23	7.23
2/11/2026, 9:00:00 PM	7.21	7.33	7.21	7.22
2/12/2026, 9:00:00 PM	7.28	7.36	7.20	7.23
2/15/2026, 9:00:00 PM	7.30	7.32	7.22	7.25
2/16/2026, 9:00:00 PM	7.25	7.28	7.21	7.28
2/17/2026, 9:00:00 PM	7.26	7.30	7.22	7.25
2/18/2026, 9:00:00 PM	7.29	7.29	7.23	7.23
2/19/2026, 9:00:00 PM	7.23	7.26	7.22	7.22
2/21/2026, 9:00:00 PM	7.24	7.24	7.24	7.24
2/23/2026, 9:00:00 PM	7.24	7.25	7.08	7.18
2/24/2026, 9:00:00 PM	7.18	7.20	7.14	7.18
2/25/2026, 9:00:00 PM	7.15	7.17	7.10	7.17
2/26/2026, 9:00:00 PM	7.20	7.20	7.08	7.12
2/27/2026, 9:00:00 PM	7.10	7.14	7.07	7.07
2/28/2026, 9:00:00 PM	7.14	7.14	7.07	7.07
3/1/2026, 9:00:00 PM	7.14	7.14	7.05	7.07
3/2/2026, 9:00:00 PM	7.05	7.11	7.05	7.06
3/3/2026, 9:00:00 PM	7.03	7.13	7.03	7.05
3/4/2026, 9:00:00 PM	7.13	7.14	7.05	7.14
3/5/2026, 9:00:00 PM	7.13	7.13	7.02	7.08
3/8/2026, 9:00:00 PM	7.01	7.27	6.95	7.04
3/9/2026, 9:00:00 PM	6.98	7.06	6.89	7.01
3/10/2026, 9:00:00 PM	6.97	7.08	6.97	7.05
3/11/2026, 9:00:00 PM	6.98	7.06	6.97	7.03
3/12/2026, 9:00:00 PM	7.03	7.05	6.97	7.05
3/13/2026, 9:00:00 PM	7.00	7.05	6.98	6.98
3/14/2026, 9:00:00 PM	6.99	7.01	6.99	7.01
3/15/2026, 9:00:00 PM	7.03	7.05	7.02	7.05
3/16/2026, 9:00:00 PM	7.01	7.05	7.01	7.03
3/17/2026, 9:00:00 PM	6.98	7.03	6.98	7.03
3/18/2026, 9:00:00 PM	7.01	7.03	7.00	7.03
3/19/2026, 9:00:00 PM	7.03	7.04	7.00	7.03
3/22/2026, 9:00:00 PM	6.98	7.04	6.98	7.01
3/23/2026, 9:00:00 PM	7.03	7.04	7.00	7.00
3/24/2026, 9:00:00 PM	6.97	6.98	6.79	6.92
3/25/2026, 9:00:00 PM	6.92	6.92	6.84	6.89
3/26/2026, 9:00:00 PM	6.95	6.95	6.80	6.88
3/27/2026, 9:00:00 PM	6.82	6.82	6.82	6.82
3/28/2026, 9:00:00 PM	6.91	6.91	6.88	6.88
3/29/2026, 9:00:00 PM	6.91	6.91	6.80	6.80
3/30/2026, 9:00:00 PM	6.83	6.87	6.77	6.83
3/31/2026, 9:00:00 PM	6.79	6.91	6.78	6.91
4/1/2026, 9:00:00 PM	6.90	7.04	6.83	6.89
4/2/2026, 9:00:00 PM	6.98	6.98	6.93	6.93
4/3/2026, 9:00:00 PM	7.00	7.00	7.00	7.00
4/4/2026, 9:00:00 PM	6.99	6.99	6.96	6.96
4/6/2026, 9:00:00 PM	6.94	6.94	6.81	6.92
4/7/2026, 9:00:00 PM	6.95	6.96	6.83	6.95
4/8/2026, 9:00:00 PM	6.97	6.98	6.82	6.93
4/9/2026, 9:00:00 PM	6.83	6.93	6.83	6.83
4/10/2026, 9:00:00 PM	6.83	6.93	6.83	6.83
4/11/2026, 9:00:00 PM	6.83	6.83	6.83	6.83
4/12/2026, 9:00:00 PM	6.93	6.98	6.53	6.71
4/13/2026, 9:00:00 PM	6.71	6.73	6.64	6.69
4/14/2026, 9:00:00 PM	6.72	6.74	6.62	6.74
4/15/2026, 9:00:00 PM	6.73	6.74	6.67	6.72
4/16/2026, 9:00:00 PM	6.70	6.76	6.58	6.76
4/17/2026, 9:00:00 PM	6.73	6.74	6.73	6.74
4/19/2026, 9:00:00 PM	6.72	6.82	6.64	6.71
4/20/2026, 9:00:00 PM	6.71	6.74	6.59	6.68
4/21/2026, 9:00:00 PM	6.68	6.89	6.55	6.71
4/22/2026, 9:00:00 PM	6.79	6.82	6.70	6.77
4/23/2026, 9:00:00 PM	6.77	6.77	6.67	6.74
4/24/2026, 9:00:00 PM	6.76	6.76	6.76	6.76
4/26/2026, 9:00:00 PM	6.66	6.72	6.58	6.65
4/27/2026, 9:00:00 PM	6.60	6.68	6.50	6.50
4/28/2026, 9:00:00 PM	6.58	6.59	6.50	6.51
4/29/2026, 9:00:00 PM	6.48	6.52	6.38	6.42
4/30/2026, 9:00:00 PM	6.53	6.53	6.49	6.50
5/2/2026, 9:00:00 PM	6.45	6.45	6.45	6.45
5/3/2026, 9:00:00 PM	6.52	6.55	6.41	6.41
5/4/2026, 9:00:00 PM	6.41	6.41	6.37	6.39
5/5/2026, 9:00:00 PM	6.39	6.47	6.39	6.45
5/6/2026, 9:00:00 PM	6.54	6.54	6.40	6.44
5/7/2026, 9:00:00 PM	6.36	6.41	6.32	6.41
5/10/2026, 9:00:00 PM	6.48	6.64	6.40	6.48
5/11/2026, 9:00:00 PM	6.55	6.75	6.49	6.54
5/12/2026, 9:00:00 PM	6.54	6.54	6.41	6.48
5/13/2026, 9:00:00 PM	6.49	6.50	6.38	6.47
5/14/2026, 9:00:00 PM	6.45	6.50	6.40	6.40
5/17/2026, 9:00:00 PM	6.42	6.49	6.34	6.42
5/18/2026, 9:00:00 PM	6.41	6.46	6.41	6.46
5/19/2026, 9:00:00 PM	6.39	6.75	6.20	6.29
5/20/2026, 9:00:00 PM	6.23	6.37	5.70	5.90
5/21/2026, 9:00:00 PM	5.97	5.99	5.70	5.78
5/22/2026, 9:00:00 PM	5.77	5.82	5.73	5.73
5/23/2026, 9:00:00 PM	5.70	5.74	5.70	5.74
5/24/2026, 9:00:00 PM	5.71	5.80	5.70	5.71
5/25/2026, 9:00:00 PM	5.91	6.83	5.82	6.73
5/26/2026, 9:00:00 PM	6.75	6.89	5.82	6.25
5/27/2026, 9:00:00 PM	6.30	6.42	6.02	6.02
5/28/2026, 9:00:00 PM	6.01	6.01	5.78	5.93
5/29/2026, 9:00:00 PM	5.92	5.92	5.83	5.91
5/30/2026, 9:00:00 PM	5.96	5.96	5.84	5.89
5/31/2026, 9:00:00 PM	5.90	5.93	5.81	5.88
6/1/2026, 9:00:00 PM	5.85	5.93	5.83	5.88
6/2/2026, 9:00:00 PM	5.97	6.00	5.86	5.90
6/3/2026, 9:00:00 PM	5.84	5.95	5.79	5.80
6/4/2026, 9:00:00 PM	5.86	5.90	5.77	5.79
6/5/2026, 9:00:00 PM	5.78	5.78	5.76	5.76
6/6/2026, 9:00:00 PM	5.77	5.82	5.76	5.82
6/7/2026, 9:00:00 PM	5.78	5.79	5.33	5.34
6/8/2026, 9:00:00 PM	5.38	5.38	5.10	5.26
6/9/2026, 9:00:00 PM	5.26	5.32	5.26	5.26
6/10/2026, 9:00:00 PM	5.48	5.48	5.18	5.21
6/11/2026, 9:00:00 PM	5.20	5.20	5.19	5.19
6/12/2026, 9:00:00 PM	5.18	5.24	5.18	5.24
6/13/2026, 9:00:00 PM	5.17	5.24	5.16	5.24
6/14/2026, 9:00:00 PM	5.24	5.68	5.24	5.29
6/15/2026, 9:00:00 PM	5.44	5.44	5.15	5.19
6/16/2026, 9:00:00 PM	5.22	5.30	5.09	5.13
6/17/2026, 9:00:00 PM	5.07	5.11	5.01	5.10
6/18/2026, 9:00:00 PM	5.10	5.30	5.05	5.13
6/21/2026, 9:00:00 PM	5.13	5.13	4.52	4.66
6/22/2026, 9:00:00 PM	4.61	4.65	4.46	4.61
6/23/2026, 9:00:00 PM	4.61	4.91	4.48	4.48
6/24/2026, 9:00:00 PM	4.48	4.56	4.19	4.28
6/25/2026, 9:00:00 PM	4.20	4.68	4.07	4.17
6/26/2026, 9:00:00 PM	4.11	4.20	4.11	4.20
6/27/2026, 9:00:00 PM	4.18	4.18	4.13	4.13
6/28/2026, 9:00:00 PM	4.17	4.54	4.05	4.21
6/29/2026, 9:00:00 PM	4.19	4.62	4.19	4.53
6/30/2026, 9:00:00 PM	4.61	4.69	4.25	4.38
7/1/2026, 9:00:00 PM	4.40	4.45	4.01	4.09
7/2/2026, 9:00:00 PM	4.07	4.08	3.94	3.98
7/3/2026, 9:00:00 PM	3.99	3.99	3.95	3.99
7/4/2026, 9:00:00 PM	4.02	4.03	4.01	4.02
7/5/2026, 9:00:00 PM	4.02	4.05	3.83	3.84
7/6/2026, 9:00:00 PM	3.83	4.06	3.60	3.70
7/7/2026, 9:00:00 PM	3.65	4.01	3.65	3.81
7/8/2026, 9:00:00 PM	3.91	3.91	3.75	3.79
7/9/2026, 9:00:00 PM	3.82	3.85	3.70	3.74
7/10/2026, 9:00:00 PM	3.72	3.74	3.72	3.74
7/12/2026, 9:00:00 PM	3.78	4.04	3.63	3.93
7/13/2026, 9:00:00 PM	3.94	4.79	3.94	4.35
7/14/2026, 9:00:00 PM	4.49	4.49	4.00	4.00
7/15/2026, 9:00:00 PM	4.01	4.01	3.80	3.80
7/16/2026, 9:00:00 PM	3.79	3.94	3.77	3.77
7/17/2026, 9:00:00 PM	3.74	3.82	3.72	3.74
7/18/2026, 9:00:00 PM	3.72	3.84	3.70	3.84
7/19/2026, 9:00:00 PM	3.80	4.17	3.65	4.01
7/20/2026, 9:00:00 PM	4.01	4.21	3.89	4.08
7/21/2026, 9:00:00 PM	4.07	4.34	4.07	4.20
7/22/2026, 9:00:00 PM	4.26	4.33	4.11	4.19
7/23/2026, 9:00:00 PM	4.19	4.35	4.01	4.33
7/24/2026, 9:00:00 PM	4.35	4.35	4.29	4.33
7/25/2026, 9:00:00 PM	4.28	4.28	4.28	4.28
7/26/2026, 9:00:00 PM	4.29	4.47	4.28	4.47
7/27/2026, 9:00:00 PM	4.47	4.50	4.20	4.50
7/28/2026, 9:00:00 PM	4.27	4.61	4.27	4.61
7/29/2026, 9:00:00 PM	4.64	5.60	4.63	4.74
7/30/2026, 9:00:00 PM	4.84	4.84	4.67	4.76
8/2/2026, 9:00:00 PM	4.80	5.24	4.80	5.14
8/3/2026, 9:00:00 PM	5.24	5.26	5.08	5.14
8/4/2026, 9:00:00 PM	5.13	5.26	5.13	5.19
8/5/2026, 9:00:00 PM	5.25	5.39	5.10	5.20
8/6/2026, 9:00:00 PM	5.18	5.60	4.90	4.94
8/7/2026, 9:00:00 PM	4.99	4.99	4.93	4.97
8/8/2026, 9:00:00 PM	5.01	5.03	5.01	5.03
8/9/2026, 9:00:00 PM	5.04	5.16	4.99	5.00
8/10/2026, 9:00:00 PM	5.18	6.07	5.18	5.73
8/11/2026, 9:00:00 PM	5.89	6.21	5.42	5.47
8/12/2026, 9:00:00 PM	5.42	5.46	5.11	5.16
8/13/2026, 9:00:00 PM	5.19	5.28	4.90	4.99
8/16/2026, 9:00:00 PM	5.02	5.11	4.95	5.01
8/17/2026, 9:00:00 PM	5.07	5.17	5.06	5.08
8/18/2026, 9:00:00 PM	5.18	5.88	5.03	5.47
8/19/2026, 9:00:00 PM	5.44	5.47	5.31	5.31
8/20/2026, 9:00:00 PM	5.34	5.82	5.31	5.76
8/21/2026, 9:00:00 PM	5.81	5.90	5.57	5.57
8/22/2026, 9:00:00 PM	5.77	5.77	5.57	5.57
8/23/2026, 9:00:00 PM	5.34	5.66	5.34	5.36
8/24/2026, 9:00:00 PM	5.43	5.66	5.39	5.39
8/25/2026, 9:00:00 PM	5.45	5.45	5.36	5.37
8/26/2026, 9:00:00 PM	5.44	5.48	5.37	5.37
8/27/2026, 9:00:00 PM	5.43	5.45	5.12	5.21
8/30/2026, 9:00:00 PM	5.30	5.50	5.11	5.24
8/31/2026, 9:00:00 PM	5.23	5.32	4.93	5.09
9/1/2026, 9:00:00 PM	5.13	5.35	5.08	5.08
9/2/2026, 9:00:00 PM	5.13	6.20	5.13	5.71
9/3/2026, 9:00:00 PM	5.83	5.94	5.43	5.52
9/4/2026, 9:00:00 PM	5.58	5.58	5.42	5.46
9/5/2026, 9:00:00 PM	5.50	5.50	5.41	5.41
9/6/2026, 9:00:00 PM	5.42	5.53	5.32	5.37
9/7/2026, 9:00:00 PM	5.42	5.71	5.38	5.44
9/8/2026, 9:00:00 PM	5.41	5.43	5.39	5.43
9/9/2026, 9:00:00 PM	5.56	5.56	5.30	5.37
9/10/2026, 9:00:00 PM	5.38	5.38	5.20	5.28
9/13/2026, 9:00:00 PM	5.27	5.60	5.20	5.33
9/14/2026, 9:00:00 PM	5.44	5.52	5.27	5.32
9/15/2026, 9:00:00 PM	5.43	5.75	5.28	5.44
9/16/2026, 9:00:00 PM	5.50	5.86	5.41	5.69
9/17/2026, 9:00:00 PM	5.73	6.16	5.63	5.71
9/19/2026, 9:00:00 PM	5.75	5.79	5.71	5.71
9/20/2026, 9:00:00 PM	5.83	6.22	5.75	6.02
9/21/2026, 9:00:00 PM	5.96	6.53	5.82	6.32
9/22/2026, 9:00:00 PM	6.43	6.44	5.92	6.02
9/23/2026, 9:00:00 PM	6.02	6.10	5.73	5.85
9/24/2026, 9:00:00 PM	5.84	6.23	5.83	5.86
9/25/2026, 9:00:00 PM	5.85	5.86	5.84	5.86
9/26/2026, 9:00:00 PM	5.90	5.90	5.89	5.89
9/27/2026, 9:00:00 PM	5.95	6.15	5.86	5.90
9/28/2026, 9:00:00 PM	5.94	6.48	5.89	5.99
9/29/2026, 9:00:00 PM	6.03	6.10	5.96	5.96
9/30/2026, 9:00:00 PM	5.99	6.00	5.73	5.74
10/1/2026, 9:00:00 PM	5.77	5.97	5.71	5.81
10/2/2026, 9:00:00 PM	5.81	5.87	5.81	5.87
10/3/2026, 9:00:00 PM	5.85	5.85	5.85	5.85
10/4/2026, 9:00:00 PM	5.88	5.97	5.50	5.64
10/5/2026, 9:00:00 PM	5.71	5.79	5.50	5.51
10/6/2026, 9:00:00 PM	5.56	5.68	5.56	5.61
10/7/2026, 9:00:00 PM	5.68	5.69	5.50	5.60
10/8/2026, 9:00:00 PM	5.54	5.73	5.40	5.50
10/9/2026, 9:00:00 PM	5.43	5.53	5.43	5.45
10/10/2026, 9:00:00 PM	5.51	5.51	5.51	5.51
10/11/2026, 9:00:00 PM	5.44	5.52	5.44	5.46
10/12/2026, 9:00:00 PM	5.46	5.52	5.43	5.49
10/13/2026, 9:00:00 PM	5.48	5.49	5.42	5.49
10/14/2026, 9:00:00 PM	5.52	5.54	5.47	5.54
10/15/2026, 9:00:00 PM	5.54	5.56	5.48	5.56

Show data

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

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

5.54

High

5.56

Low

5.48

Volume (₽)

237.4K

EBITDA margin

-1.42%

Lot

1000

ISIN

RU0009091300

Prev. close

5.54

Volume (shares)

43K

Market microstructure

Loading data…

About the company

ЗВЕЗДА ПАО ао (ZVEZ) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0009091300.

ЗВЕЗДА ПАО ао

Key stats

Market microstructure

About the company

News on this security