Куйбышевазот
KAZT
407.8 ₽ -0.1% ↓История котировок KAZT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 85.9 | 86.3 | 86.3 | 85.9 | +7.07% | 2 | 500 | 43,110 |
| 2015-12-24 | 80.6 | 80.6 | 80.6 | 80.6 | -5.29% | 2 | 500 | 40,300 |
| 2015-12-18 | 86.8 | 85.1 | 96 | 85.1 | +3.40% | 4 | 400 | 35,310 |
| 2015-12-15 | 82.3 | 82.3 | 82.3 | 82.3 | +2.88% | 1 | 500 | 41,150 |
| 2015-12-14 | 80.9 | 80 | 82 | 79.6 | -5.10% | 15 | 11,800 | 945,950 |
| 2015-12-10 | 84.2 | 84.3 | 84.3 | 84.2 | +4.07% | 2 | 1,500 | 126,440 |
| 2015-12-07 | 81 | 81 | 81 | 81 | -4.14% | 2 | 600 | 48,600 |
| 2015-12-04 | 84.6 | 84.5 | 84.6 | 84.5 | -4.95% | 2 | 200 | 16,910 |
| 2015-12-03 | 82.3 | 88.9 | 88.9 | 82.3 | +10.43% | 2 | 200 | 17,120 |
| 2015-12-02 | 80.6 | 80.5 | 80.6 | 80.5 | -1.95% | 2 | 500 | 40,260 |
| 2015-12-01 | 82.1 | 82.1 | 82.1 | 82.1 | +2.24% | 1 | 100 | 8,210 |
| 2015-11-30 | 80.4 | 80.3 | 80.4 | 80.3 | -0.74% | 2 | 600 | 48,190 |
| 2015-11-24 | 81 | 80.9 | 81 | 80.9 | -0.12% | 2 | 700 | 56,650 |
| 2015-11-20 | 81.2 | 81 | 81.2 | 81 | -0.12% | 7 | 6,800 | 550,870 |
| 2015-11-19 | 83.9 | 81.1 | 84 | 81.1 | -4.36% | 5 | 2,800 | 232,900 |
| 2015-11-16 | 84.8 | 84.8 | 84.8 | 84.8 | -3.64% | 1 | 2,400 | 203,520 |
| 2015-11-12 | 87.3 | 88 | 88 | 87.3 | +9.73% | 2 | 200 | 17,530 |
| 2015-11-10 | 80.1 | 80.2 | 80.5 | 80.1 | -8.86% | 4 | 800 | 64,190 |
| 2015-11-06 | 88 | 88 | 88 | 88 | +7.19% | 2 | 200 | 17,600 |
| 2015-11-03 | 82.7 | 82.1 | 82.7 | 82.1 | -1.08% | 4 | 400 | 32,960 |
| 2015-11-02 | 78 | 83 | 83 | 78 | +5.06% | 5 | 12,100 | 950,790 |
| 2015-10-30 | 79.3 | 79 | 79.3 | 79 | +0.13% | 4 | 2,100 | 166,130 |
| 2015-10-29 | 78.9 | 78.9 | 78.9 | 78.9 | -3.66% | 1 | 300 | 23,670 |
| 2015-10-28 | 82 | 81.9 | 82 | 80 | +2.38% | 5 | 2,000 | 160,890 |
| 2015-10-27 | 82 | 80 | 82 | 80 | 0.00% | 12 | 15,000 | 1,204,000 |
| 2015-10-26 | 80 | 80 | 80 | 80 | +2.30% | 1 | 100 | 8,000 |
| 2015-10-23 | 80.8 | 78.2 | 80.8 | 78.2 | -2.25% | 12 | 11,500 | 918,410 |
| 2015-10-22 | 79.9 | 80 | 80 | 79.9 | +1.27% | 3 | 300 | 23,990 |
| 2015-10-21 | 80 | 79 | 80 | 79 | -4.82% | 2 | 1,100 | 87,000 |
| 2015-10-13 | 83 | 83 | 83 | 83 | +6.00% | 1 | 100 | 8,300 |
| 2015-10-12 | 83 | 78.3 | 86 | 78.3 | +1.56% | 5 | 500 | 41,520 |
| 2015-10-07 | 77.1 | 77.1 | 77.1 | 77.1 | -2.65% | 1 | 100 | 7,710 |
| 2015-10-05 | 78.5 | 79.2 | 83 | 78.5 | -4.58% | 6 | 600 | 48,570 |
| 2015-10-02 | 81 | 83 | 83 | 81 | +4.53% | 4 | 400 | 32,710 |
| 2015-09-29 | 79.4 | 79.4 | 79.4 | 79.4 | -0.75% | 1 | 100 | 7,940 |
| 2015-09-28 | 79.9 | 80 | 83 | 79.7 | -9.09% | 15 | 10,400 | 834,230 |
| 2015-09-22 | 83.7 | 88 | 88 | 83.7 | +9.45% | 3 | 800 | 67,570 |
| 2015-09-21 | 80.5 | 80.4 | 80.5 | 80.4 | -4.29% | 3 | 6,800 | 547,390 |
| 2015-09-17 | 84 | 84 | 84 | 84 | 0.00% | 1 | 200 | 16,800 |
| 2015-09-16 | 78.8 | 84 | 84 | 78.8 | +3.58% | 6 | 3,100 | 250,350 |
| 2015-09-15 | 78.5 | 81.1 | 84 | 78.5 | -0.49% | 11 | 4,700 | 378,540 |
| 2015-09-14 | 80 | 81.5 | 81.5 | 80 | +4.49% | 3 | 700 | 56,750 |
| 2015-09-11 | 78.5 | 78 | 81.3 | 78 | +2.50% | 3 | 1,100 | 87,700 |
| 2015-09-10 | 76.1 | 76.1 | 76.1 | 76.1 | -2.44% | 1 | 100 | 7,610 |
| 2015-09-09 | 75.1 | 78 | 82.9 | 75.1 | -7.14% | 5 | 600 | 46,430 |
| 2015-09-04 | 84 | 84 | 84 | 84 | +1.20% | 1 | 100 | 8,400 |
| 2015-08-31 | 83 | 83 | 83 | 83 | +1.97% | 2 | 800 | 66,400 |
| 2015-08-27 | 78.9 | 81.4 | 81.4 | 78.9 | +2.78% | 5 | 600 | 48,440 |
| 2015-08-26 | 77.9 | 79.2 | 79.9 | 77.9 | +1.41% | 6 | 2,800 | 221,590 |
| 2015-08-24 | 78.9 | 78.1 | 78.9 | 78.1 | +0.26% | 2 | 200 | 15,700 |
| 2015-08-20 | 73.2 | 77.9 | 78.8 | 73.2 | +0.26% | 7 | 700 | 54,150 |
| 2015-08-19 | 76.9 | 77.7 | 77.9 | 76.9 | -3.96% | 7 | 700 | 54,330 |
| 2015-08-14 | 80.9 | 80.9 | 80.9 | 80.9 | +1.13% | 1 | 100 | 8,090 |
| 2015-08-11 | 80 | 80 | 80 | 80 | 0.00% | 3 | 7,000 | 560,000 |
| 2015-08-10 | 81 | 80 | 81 | 78 | +3.90% | 7 | 2,200 | 175,900 |
| 2015-08-04 | 77 | 77 | 77 | 77 | +1.99% | 2 | 4,800 | 369,600 |
| 2015-07-29 | 75.5 | 75.5 | 75.5 | 75.5 | -1.82% | 3 | 300 | 22,650 |
| 2015-07-28 | 73.4 | 76.9 | 79 | 59.9 | -0.65% | 26 | 9,300 | 679,900 |
| 2015-07-24 | 77.9 | 77.4 | 77.9 | 77.4 | -1.90% | 2 | 600 | 46,690 |
| 2015-07-23 | 78.8 | 78.9 | 78.9 | 78.8 | 0.00% | 3 | 1,000 | 78,880 |
| 2015-07-16 | 78.9 | 78.9 | 78.9 | 78.9 | -1.25% | 2 | 300 | 23,670 |
| 2015-07-06 | 79.9 | 79.9 | 79.9 | 79.9 | 0.00% | 2 | 700 | 55,930 |
| 2015-07-03 | 79.9 | 79.9 | 80.4 | 79.4 | +2.44% | 6 | 1,400 | 112,010 |
| 2015-06-30 | 78 | 78 | 78 | 78 | -4.76% | 1 | 1,500 | 117,000 |
| 2015-06-22 | 81.9 | 81.9 | 81.9 | 81.9 | +5.00% | 1 | 100 | 8,190 |
| 2015-06-19 | 77.9 | 78 | 78 | 77.9 | +0.13% | 7 | 10,100 | 787,780 |
| 2015-06-16 | 77.9 | 77.9 | 77.9 | 77.9 | -1.27% | 1 | 100 | 7,790 |
| 2015-06-10 | 78.9 | 78.9 | 78.9 | 78.8 | -0.13% | 7 | 1,100 | 86,780 |
| 2015-06-08 | 79.9 | 79 | 79.9 | 78.9 | -1.00% | 35 | 31,200 | 2,465,300 |
| 2015-06-05 | 79.5 | 79.8 | 79.8 | 79.5 | 0.00% | 2 | 500 | 39,780 |
| 2015-06-04 | 73 | 79.8 | 79.8 | 73 | 0.00% | 2 | 300 | 22,580 |
| 2015-05-26 | 79.8 | 79.8 | 79.8 | 79.8 | +3.10% | 1 | 100 | 7,980 |
| 2015-05-22 | 77.4 | 77.4 | 77.4 | 77.4 | 0.00% | 1 | 100 | 7,740 |
| 2015-05-19 | 78 | 77.4 | 78 | 77.4 | -2.64% | 3 | 39,900 | 3,112,140 |
| 2015-05-06 | 79 | 79.5 | 79.5 | 76 | -0.63% | 8 | 900 | 69,460 |
| 2015-05-05 | 81 | 80 | 81 | 72.5 | -0.99% | 16 | 4,700 | 365,700 |
| 2015-04-30 | 75.1 | 80.8 | 80.8 | 75.1 | -0.25% | 4 | 400 | 31,730 |
| 2015-04-15 | 74.1 | 81 | 81 | 74.1 | 0.00% | 2 | 200 | 15,510 |
| 2015-04-06 | 78 | 81 | 81 | 77 | -1.22% | 3 | 400 | 31,300 |
| 2015-03-30 | 79 | 82 | 82 | 79 | +2.63% | 2 | 200 | 16,100 |
| 2015-03-27 | 79.9 | 79.9 | 79.9 | 79.9 | +14.14% | 1 | 100 | 7,990 |
| 2015-03-26 | 84.8 | 70 | 84.9 | 70 | -17.16% | 9 | 1,600 | 119,770 |
| 2015-03-25 | 79 | 84.5 | 86.9 | 79 | +4.97% | 43 | 57,700 | 4,871,710 |
| 2015-03-24 | 79 | 80.5 | 80.5 | 79 | +2.03% | 4 | 4,000 | 319,000 |
| 2015-03-23 | 79 | 78.9 | 79 | 75 | -0.13% | 6 | 3,300 | 249,890 |
| 2015-03-20 | 79 | 79 | 79.5 | 79 | +1.94% | 4 | 11,000 | 869,500 |
| 2015-03-19 | 77.5 | 77.5 | 77.5 | 77.5 | -0.64% | 1 | 100 | 7,750 |
| 2015-03-18 | 78 | 78 | 78 | 78 | 0.00% | 2 | 38,000 | 2,964,000 |
| 2015-03-17 | 78 | 78 | 78 | 78 | -0.64% | 2 | 200 | 15,600 |
| 2015-03-16 | 76 | 78.5 | 78.5 | 76 | +4.67% | 12 | 19,300 | 1,487,370 |
| 2015-03-13 | 80 | 75 | 80 | 74.2 | -7.41% | 26 | 8,800 | 680,780 |
| 2015-03-12 | 81 | 81 | 81 | 81 | +1.25% | 1 | 200 | 16,200 |
| 2015-03-10 | 81.5 | 80 | 81.5 | 80 | -3.15% | 2 | 200 | 16,150 |
| 2015-03-06 | 82 | 82.6 | 83 | 82 | +0.12% | 6 | 63,400 | 5,260,540 |
| 2015-03-05 | 82 | 82.5 | 82.5 | 82 | -0.60% | 3 | 1,300 | 106,750 |
| 2015-03-04 | 81.5 | 83 | 83 | 81.5 | +1.84% | 8 | 4,000 | 329,000 |
| 2015-03-03 | 81.5 | 81.5 | 81.5 | 81.5 | -0.61% | 4 | 500 | 40,750 |
| 2015-03-02 | 81.5 | 82 | 82 | 81.5 | +0.61% | 4 | 2,000 | 163,500 |
| 2015-02-27 | 81.5 | 81.5 | 81.5 | 81.5 | 0.00% | 4 | 23,500 | 1,915,250 |
| 2015-02-20 | 81 | 81.5 | 81.5 | 71 | -0.61% | 20 | 92,300 | 6,606,260 |
| 2015-02-19 | 82.9 | 82 | 82.9 | 82 | -1.09% | 2 | 200 | 16,490 |
| 2015-02-18 | 82.9 | 82.9 | 82.9 | 82.9 | -0.72% | 2 | 600 | 49,740 |
| 2015-02-17 | 83 | 83.5 | 83.5 | 83 | +1.83% | 3 | 700 | 58,200 |
| 2015-02-16 | 82 | 82 | 82 | 82 | -2.26% | 1 | 100 | 8,200 |
| 2015-02-13 | 83.8 | 83.9 | 83.9 | 83.8 | +0.12% | 3 | 1,400 | 117,440 |
| 2015-02-11 | 83.8 | 83.8 | 83.8 | 83.8 | +1.70% | 1 | 100 | 8,380 |
| 2015-02-10 | 82.9 | 82.4 | 82.9 | 82.4 | -2.83% | 3 | 700 | 57,880 |
| 2015-02-06 | 80 | 84.8 | 84.8 | 80 | +1.56% | 7 | 115,300 | 9,775,600 |
| 2015-02-05 | 83.5 | 83.5 | 83.5 | 80.1 | +0.72% | 3 | 15,100 | 1,210,190 |
| 2015-02-04 | 83.9 | 82.9 | 83.9 | 82.9 | +1.10% | 2 | 200 | 16,680 |
| 2015-02-03 | 82.6 | 82 | 83.9 | 82 | -0.61% | 12 | 14,600 | 1,207,340 |
| 2015-01-30 | 82.5 | 82.5 | 82.5 | 82.5 | 0.00% | 4 | 600 | 49,500 |
| 2015-01-28 | 83 | 82.5 | 85.5 | 80.1 | +0.73% | 19 | 53,400 | 4,508,520 |
| 2015-01-27 | 83.9 | 81.9 | 83.9 | 81.9 | -1.21% | 7 | 1,600 | 132,680 |
| 2015-01-26 | 83.9 | 82.9 | 83.9 | 82.9 | -2.36% | 9 | 4,800 | 402,120 |
| 2015-01-23 | 83.9 | 84.9 | 99 | 83 | +6.13% | 8 | 10,500 | 902,860 |
| 2015-01-19 | 80 | 80 | 80 | 80 | -5.77% | 1 | 100 | 8,000 |
| 2015-01-16 | 84.9 | 84.9 | 84.9 | 84.9 | -1.16% | 1 | 1,200 | 101,880 |
| 2015-01-06 | 85.9 | 85.9 | 85.9 | 85.9 | 0.00% | 2 | 400 | 34,360 |
| 2015-01-05 | 85.9 | 85.9 | 85.9 | 85.9 | 0.00% | 1 | 100 | 8,590 |