Куйбышевазот
KAZT
407.8 ₽ -0.1% ↓История котировок KAZT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 407.8 | 407.6 | 413.6 | 404.4 | -0.15% | 243 | 6,230 | 2,534,352 |
| 2026-04-16 | 411 | 408.2 | 415 | 407.2 | -0.34% | 197 | 6,930 | 2,844,312 |
| 2026-04-15 | 409.4 | 409.6 | 410 | 404.4 | +0.39% | 207 | 6,310 | 2,572,160 |
| 2026-04-14 | 415 | 408 | 415 | 404.4 | -1.11% | 212 | 10,050 | 4,122,362 |
| 2026-04-13 | 404 | 412.6 | 416.4 | 401 | +2.13% | 560 | 20,700 | 8,482,092 |
| 2026-04-10 | 409 | 404 | 411.6 | 404 | -1.22% | 292 | 8,600 | 3,490,612 |
| 2026-04-09 | 416.8 | 409 | 417 | 405.2 | -1.21% | 532 | 19,660 | 8,018,236 |
| 2026-04-08 | 417.4 | 414 | 417.4 | 411.4 | -1.00% | 355 | 14,260 | 5,896,574 |
| 2026-04-07 | 420 | 418.2 | 420.8 | 415.6 | -0.05% | 233 | 10,140 | 4,246,692 |
| 2026-04-06 | 414 | 418.4 | 420.2 | 411 | +0.34% | 685 | 22,950 | 9,545,016 |
| 2026-04-03 | 420.2 | 417 | 423.6 | 414 | -0.81% | 405 | 21,630 | 9,077,328 |
| 2026-04-02 | 423 | 420.4 | 424.8 | 418.4 | +0.53% | 343 | 20,490 | 8,620,096 |
| 2026-04-01 | 424.4 | 418.2 | 426.6 | 415.8 | -1.69% | 776 | 21,160 | 8,892,432 |
| 2026-03-31 | 425.4 | 425.4 | 428.8 | 414 | +0.57% | 872 | 30,870 | 12,977,510 |
| 2026-03-30 | 438.2 | 423 | 446 | 420.4 | -2.94% | 1820 | 78,760 | 33,821,466 |
| 2026-03-27 | 445.4 | 435.8 | 447.8 | 431 | -2.07% | 714 | 26,500 | 11,595,714 |
| 2026-03-26 | 446.6 | 445 | 452.4 | 440.2 | -0.27% | 468 | 19,560 | 8,737,992 |
| 2026-03-25 | 440 | 446.2 | 447.4 | 433 | +1.13% | 496 | 17,230 | 7,592,808 |
| 2026-03-24 | 444 | 441.2 | 457.2 | 437.4 | -0.18% | 854 | 45,130 | 20,286,838 |
| 2026-03-23 | 467.4 | 442 | 470.4 | 425 | -4.20% | 2205 | 94,270 | 42,305,834 |
| 2026-03-20 | 463.4 | 461.4 | 479 | 458.2 | -0.77% | 1312 | 55,180 | 25,840,112 |
| 2026-03-19 | 465 | 465 | 478 | 458.2 | -0.85% | 2079 | 99,550 | 46,865,006 |
| 2026-03-18 | 473.4 | 469 | 473.4 | 453.4 | -0.93% | 1853 | 79,850 | 36,868,966 |
| 2026-03-17 | 430.8 | 473.4 | 473.4 | 430 | +9.94% | 3395 | 162,030 | 73,726,872 |
| 2026-03-16 | 432.8 | 430.6 | 439.8 | 418 | -0.51% | 2870 | 152,650 | 65,273,800 |
| 2026-03-13 | 426.2 | 432.8 | 433 | 418 | +1.45% | 825 | 56,850 | 24,332,950 |
| 2026-03-12 | 427.6 | 426.6 | 440.8 | 423 | -0.09% | 1018 | 48,240 | 20,692,806 |
| 2026-03-11 | 442 | 427 | 446 | 412.6 | -4.52% | 5622 | 229,600 | 96,553,340 |
| 2026-03-10 | 452.8 | 447.2 | 461.8 | 430 | -1.45% | 1446 | 56,020 | 24,904,812 |
| 2026-03-09 | 486.2 | 453.8 | 495 | 448.6 | +1.29% | 2714 | 119,240 | 56,582,770 |
| 2026-03-06 | 435.2 | 448 | 451 | 429.8 | +3.32% | 1250 | 42,680 | 18,945,096 |
| 2026-03-05 | 421 | 433.6 | 441 | 414 | +3.34% | 932 | 58,470 | 24,968,388 |
| 2026-03-04 | 408.4 | 419.6 | 420 | 408.2 | +2.94% | 498 | 37,730 | 15,695,146 |
| 2026-03-03 | 407.4 | 407.6 | 415.6 | 407 | 0.00% | 529 | 50,110 | 20,697,886 |
| 2026-03-02 | 407.4 | 407.6 | 409.6 | 406 | -0.29% | 261 | 11,000 | 4,482,702 |
| 2026-02-27 | 408.6 | 408.8 | 409.6 | 407.2 | +0.10% | 114 | 3,340 | 1,363,260 |
| 2026-02-26 | 409.8 | 408.4 | 410.4 | 408 | -0.20% | 113 | 3,840 | 1,570,278 |
| 2026-02-25 | 406.6 | 409.2 | 410 | 406.6 | +0.34% | 239 | 7,180 | 2,932,138 |
| 2026-02-24 | 407.8 | 407.8 | 410.2 | 406 | 0.00% | 318 | 13,130 | 5,361,612 |
| 2026-02-20 | 407.6 | 407.8 | 409.8 | 406.2 | +0.15% | 129 | 4,470 | 1,822,568 |
| 2026-02-19 | 408.8 | 407.2 | 410.6 | 407 | -0.59% | 145 | 7,880 | 3,223,130 |
| 2026-02-18 | 409.6 | 409.6 | 410.6 | 406.4 | +0.10% | 124 | 3,450 | 1,407,906 |
| 2026-02-17 | 412 | 409.2 | 412 | 401 | -0.29% | 311 | 8,340 | 3,390,408 |
| 2026-02-16 | 408.6 | 410.4 | 414.4 | 400 | -0.63% | 450 | 15,500 | 6,341,226 |
| 2026-02-13 | 412.6 | 413 | 414.6 | 408.6 | +0.44% | 111 | 3,410 | 1,407,084 |
| 2026-02-12 | 410 | 411.2 | 412.8 | 408 | -0.19% | 175 | 7,620 | 3,132,206 |
| 2026-02-11 | 409.8 | 412 | 413.4 | 409.6 | +0.44% | 114 | 5,320 | 2,191,914 |
| 2026-02-10 | 412.2 | 410.2 | 414.6 | 405.8 | -0.49% | 274 | 11,530 | 4,733,068 |
| 2026-02-09 | 414.8 | 412.2 | 415 | 411.6 | -0.63% | 328 | 14,760 | 6,109,026 |
| 2026-02-06 | 412.2 | 414.8 | 415 | 412.2 | +0.19% | 109 | 4,590 | 1,898,600 |
| 2026-02-05 | 413.8 | 414 | 415 | 412 | 0.00% | 214 | 7,460 | 3,084,062 |
| 2026-02-04 | 414.2 | 414 | 415 | 413.8 | -0.10% | 121 | 5,170 | 2,144,174 |
| 2026-02-03 | 415 | 414.4 | 417.6 | 413.8 | -0.14% | 136 | 7,400 | 3,071,012 |
| 2026-02-02 | 413.4 | 415 | 416 | 411.6 | +0.88% | 279 | 16,770 | 6,955,350 |
| 2026-01-30 | 414.8 | 411.4 | 414.8 | 411.4 | -0.82% | 152 | 10,170 | 4,205,942 |
| 2026-01-29 | 414 | 414.8 | 418.4 | 413 | 0.00% | 342 | 15,400 | 6,387,188 |
| 2026-01-28 | 412.8 | 414.8 | 415.2 | 412.2 | +0.29% | 267 | 12,800 | 5,310,100 |
| 2026-01-27 | 412.6 | 413.6 | 415 | 410.8 | +0.24% | 157 | 4,340 | 1,793,626 |
| 2026-01-26 | 413.8 | 412.6 | 416.2 | 411.4 | -0.29% | 277 | 9,890 | 4,090,384 |
| 2026-01-23 | 414.4 | 413.8 | 417.8 | 413.8 | -0.29% | 282 | 8,080 | 3,351,014 |
| 2026-01-22 | 415 | 415 | 428 | 413.6 | 0.00% | 234 | 15,280 | 6,343,472 |
| 2026-01-21 | 413.8 | 415 | 415 | 413.2 | +0.24% | 101 | 3,170 | 1,314,788 |
| 2026-01-20 | 414.4 | 414 | 415 | 412.4 | +0.15% | 154 | 10,250 | 4,248,520 |
| 2026-01-19 | 415 | 413.4 | 415 | 413.4 | -0.34% | 161 | 4,540 | 1,881,384 |
| 2026-01-16 | 410.6 | 414.8 | 415 | 410.6 | +0.44% | 227 | 6,990 | 2,899,694 |
| 2026-01-15 | 409.8 | 413 | 415 | 409.8 | +0.19% | 507 | 12,210 | 5,063,184 |
| 2026-01-14 | 410.4 | 412.2 | 415 | 410 | +0.24% | 833 | 21,290 | 8,816,960 |
| 2026-01-13 | 414.4 | 411.2 | 415 | 410.4 | -0.87% | 225 | 8,100 | 3,345,176 |
| 2026-01-12 | 418.8 | 414.8 | 420 | 414 | -1.24% | 273 | 17,480 | 7,263,116 |
| 2026-01-09 | 419.2 | 420 | 421.2 | 418.4 | +0.48% | 115 | 2,870 | 1,205,474 |
| 2026-01-08 | 416.6 | 418 | 419 | 416.6 | -0.52% | 66 | 1,320 | 551,592 |
| 2026-01-06 | 416.6 | 420.2 | 420.6 | 416.6 | +0.72% | 69 | 2,910 | 1,220,514 |
| 2026-01-05 | 418 | 417.2 | 420 | 414 | 0.00% | 139 | 4,520 | 1,878,964 |