Куйбышевазот
KAZT
407.8 ₽ -0.1% ↓История котировок KAZT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 87.8 | 89.7 | 89.7 | 87.8 | +3.82% | 6 | 600 | 53,130 |
| 2017-12-28 | 86.4 | 86.4 | 86.4 | 86.4 | +1.29% | 1 | 100 | 8,640 |
| 2017-12-27 | 85.3 | 85.3 | 85.3 | 85.3 | -1.95% | 4 | 1,400 | 119,420 |
| 2017-12-25 | 86.3 | 87 | 87 | 86.3 | +0.46% | 2 | 200 | 17,330 |
| 2017-12-22 | 90.7 | 86.6 | 92.8 | 86.6 | -4.31% | 11 | 1,300 | 116,680 |
| 2017-12-20 | 90.7 | 90.5 | 90.7 | 90.5 | +2.84% | 3 | 1,700 | 154,150 |
| 2017-12-18 | 88.2 | 88 | 91.8 | 88 | +1.38% | 8 | 1,300 | 116,730 |
| 2017-12-14 | 89.3 | 86.8 | 89.3 | 85.5 | -3.98% | 10 | 1,300 | 113,480 |
| 2017-12-11 | 89 | 90.4 | 90.4 | 89 | -1.95% | 2 | 200 | 17,940 |
| 2017-12-08 | 92.2 | 92.2 | 92.2 | 92.2 | +2.44% | 1 | 100 | 9,220 |
| 2017-12-06 | 90 | 90 | 90 | 90 | -1.10% | 1 | 1,000 | 90,000 |
| 2017-12-05 | 91 | 91 | 91 | 91 | +1.11% | 1 | 100 | 9,100 |
| 2017-12-04 | 90 | 90 | 90 | 90 | -1.10% | 2 | 5,300 | 477,000 |
| 2017-12-01 | 90.9 | 91 | 91 | 90.9 | +2.82% | 2 | 2,100 | 190,960 |
| 2017-11-30 | 90.3 | 88.5 | 91.5 | 88.5 | +0.23% | 6 | 2,400 | 217,590 |
| 2017-11-29 | 91 | 88.3 | 91 | 88.3 | -3.60% | 3 | 1,300 | 117,580 |
| 2017-11-27 | 91.6 | 91.6 | 91.6 | 91.6 | +1.44% | 1 | 100 | 9,160 |
| 2017-11-24 | 89.1 | 90.3 | 90.3 | 89.1 | -1.53% | 7 | 5,700 | 512,910 |
| 2017-11-22 | 91.7 | 91.7 | 91.7 | 91.7 | +1.89% | 1 | 100 | 9,170 |
| 2017-11-21 | 88.5 | 90 | 90 | 88.5 | 0.00% | 5 | 10,200 | 917,830 |
| 2017-11-15 | 91.6 | 90 | 91.6 | 90 | -1.64% | 3 | 6,500 | 593,640 |
| 2017-11-14 | 91.5 | 91.5 | 91.5 | 91.5 | 0.00% | 1 | 100 | 9,150 |
| 2017-11-13 | 91.5 | 91.5 | 91.5 | 91.5 | +1.89% | 1 | 200 | 18,300 |
| 2017-11-10 | 89.8 | 89.8 | 89.8 | 89.8 | +2.05% | 1 | 100 | 8,980 |
| 2017-11-09 | 88.7 | 88 | 89 | 88 | -2.22% | 27 | 36,400 | 3,212,310 |
| 2017-11-03 | 90.8 | 90 | 91.3 | 90 | 0.00% | 3 | 1,500 | 135,210 |
| 2017-11-02 | 90 | 90 | 90 | 90 | 0.00% | 1 | 2,400 | 216,000 |
| 2017-10-31 | 90 | 90 | 90 | 90 | 0.00% | 2 | 600 | 54,000 |
| 2017-10-30 | 90 | 90 | 90 | 90 | 0.00% | 1 | 17,500 | 1,575,000 |
| 2017-10-27 | 88 | 90 | 90 | 88 | +2.16% | 5 | 800 | 71,690 |
| 2017-10-26 | 88.1 | 88.1 | 88.1 | 88.1 | -2.11% | 2 | 300 | 26,430 |
| 2017-10-24 | 88 | 90 | 90 | 88 | +2.27% | 5 | 900 | 79,610 |
| 2017-10-23 | 88 | 88 | 88 | 88 | -0.11% | 7 | 5,800 | 510,400 |
| 2017-10-20 | 86.5 | 88.1 | 90 | 85.6 | +0.11% | 13 | 2,500 | 219,470 |
| 2017-10-19 | 90 | 88 | 90.4 | 88 | 0.00% | 8 | 900 | 80,350 |
| 2017-10-17 | 88 | 88 | 88 | 88 | -0.56% | 1 | 100 | 8,800 |
| 2017-10-13 | 88.6 | 88.5 | 90 | 88.5 | -1.56% | 5 | 500 | 44,690 |
| 2017-10-12 | 89.9 | 89.9 | 89.9 | 89.9 | +2.16% | 2 | 200 | 17,980 |
| 2017-10-11 | 88.6 | 88 | 88.6 | 88 | -3.08% | 2 | 200 | 17,660 |
| 2017-10-10 | 88.1 | 90.8 | 90.8 | 88.1 | +3.18% | 6 | 600 | 54,010 |
| 2017-10-09 | 88 | 88 | 88 | 88 | -0.79% | 1 | 100 | 8,800 |
| 2017-10-06 | 89.8 | 88.7 | 89.8 | 88.7 | +0.68% | 5 | 500 | 44,570 |
| 2017-10-04 | 87.2 | 88.1 | 89.4 | 87.2 | +0.92% | 6 | 600 | 52,880 |
| 2017-10-03 | 88.2 | 87.3 | 88.2 | 87.3 | -3.11% | 4 | 400 | 35,080 |
| 2017-10-02 | 89.5 | 90.1 | 91.4 | 88.7 | -0.77% | 4 | 1,100 | 98,060 |
| 2017-09-29 | 90.8 | 90.8 | 90.8 | 90.8 | +1.23% | 1 | 100 | 9,080 |
| 2017-09-28 | 87.7 | 89.7 | 90.8 | 87.1 | +1.47% | 10 | 1,600 | 141,950 |
| 2017-09-27 | 88.5 | 88.4 | 88.5 | 88.4 | +1.73% | 2 | 200 | 17,690 |
| 2017-09-22 | 88.4 | 86.9 | 90.4 | 86.9 | -0.80% | 9 | 1,500 | 133,400 |
| 2017-09-21 | 86.7 | 87.6 | 88 | 86.1 | +0.11% | 5 | 700 | 60,980 |
| 2017-09-20 | 87.5 | 87.5 | 87.5 | 87.5 | -2.56% | 1 | 100 | 8,750 |
| 2017-09-19 | 87 | 89.8 | 89.8 | 86.9 | 0.00% | 5 | 600 | 53,190 |
| 2017-09-18 | 88 | 89.8 | 89.9 | 85 | -0.33% | 16 | 6,800 | 589,780 |
| 2017-09-14 | 89.8 | 90.1 | 91.4 | 89.8 | +2.27% | 6 | 600 | 54,350 |
| 2017-09-13 | 88.1 | 88.1 | 88.1 | 88.1 | -2.87% | 1 | 100 | 8,810 |
| 2017-09-12 | 89.3 | 90.7 | 90.7 | 85.1 | +0.78% | 3 | 300 | 26,510 |
| 2017-09-11 | 87.5 | 90 | 90.4 | 87.5 | +2.27% | 5 | 500 | 44,650 |
| 2017-09-08 | 90.8 | 88 | 90.8 | 88 | -0.11% | 3 | 300 | 26,850 |
| 2017-09-06 | 89.3 | 88.1 | 89.4 | 88.1 | +0.46% | 3 | 300 | 26,680 |
| 2017-09-05 | 86 | 87.7 | 88.8 | 85 | -0.34% | 8 | 1,200 | 103,750 |
| 2017-09-04 | 89.3 | 88 | 92.8 | 86.5 | +4.51% | 9 | 900 | 80,560 |
| 2017-08-31 | 87 | 84.2 | 87 | 84.2 | -6.24% | 4 | 700 | 59,390 |
| 2017-08-30 | 86.2 | 89.8 | 89.8 | 86.2 | -0.11% | 2 | 200 | 17,600 |
| 2017-08-29 | 86 | 89.9 | 89.9 | 86 | +4.17% | 8 | 6,300 | 563,110 |
| 2017-08-28 | 89.8 | 86.3 | 89.9 | 86.3 | -1.93% | 10 | 10,100 | 907,030 |
| 2017-08-25 | 86 | 88 | 88 | 86 | +0.23% | 8 | 1,100 | 95,980 |
| 2017-08-23 | 86.7 | 87.8 | 87.8 | 83.7 | -0.23% | 4 | 400 | 34,420 |
| 2017-08-22 | 86 | 88 | 89.9 | 86 | +0.11% | 7 | 1,200 | 106,600 |
| 2017-08-18 | 85.8 | 87.9 | 88 | 85.8 | +6.42% | 6 | 1,000 | 87,100 |
| 2017-08-16 | 85 | 82.6 | 85 | 82.6 | -3.95% | 3 | 300 | 25,190 |
| 2017-08-14 | 86 | 86 | 86.8 | 86 | +0.12% | 6 | 900 | 77,660 |
| 2017-08-11 | 85.4 | 85.9 | 85.9 | 85.4 | +3.25% | 4 | 600 | 51,440 |
| 2017-08-10 | 84.5 | 83.2 | 84.5 | 82.6 | -1.42% | 5 | 500 | 41,700 |
| 2017-08-09 | 84 | 84.4 | 84.4 | 83.1 | +0.84% | 4 | 600 | 50,230 |
| 2017-08-08 | 85.8 | 83.7 | 85.8 | 83.7 | -1.30% | 2 | 500 | 42,060 |
| 2017-08-07 | 84.8 | 84.8 | 84.8 | 84.8 | +0.95% | 1 | 100 | 8,480 |
| 2017-08-04 | 84.7 | 84 | 84.7 | 84 | +1.94% | 3 | 3,500 | 294,070 |
| 2017-08-03 | 83.2 | 82.4 | 83.2 | 82.4 | -1.90% | 2 | 700 | 57,760 |
| 2017-08-02 | 85.8 | 84 | 85.8 | 84 | 0.00% | 4 | 400 | 34,020 |
| 2017-07-28 | 83.9 | 84 | 84.9 | 83.9 | +0.72% | 4 | 900 | 76,180 |
| 2017-07-26 | 82.2 | 83.4 | 83.4 | 82.2 | +0.60% | 2 | 400 | 33,240 |
| 2017-07-25 | 84.1 | 82.9 | 84.9 | 81.6 | -2.47% | 14 | 3,600 | 295,510 |
| 2017-07-24 | 85 | 85 | 85 | 85 | -3.19% | 2 | 400 | 34,000 |
| 2017-07-21 | 85.8 | 87.8 | 88.3 | 85.8 | +4.28% | 4 | 2,300 | 202,310 |
| 2017-07-19 | 87.4 | 84.2 | 87.4 | 84.2 | -3.22% | 6 | 1,800 | 153,080 |
| 2017-07-18 | 87.9 | 87 | 87.9 | 87 | -0.57% | 2 | 500 | 43,860 |
| 2017-07-17 | 87.5 | 87.5 | 87.5 | 87.5 | -0.46% | 2 | 500 | 43,750 |
| 2017-07-14 | 87.9 | 87.9 | 87.9 | 87.9 | -0.11% | 1 | 500 | 43,950 |
| 2017-07-13 | 88.3 | 88 | 88.3 | 88 | +0.23% | 2 | 1,100 | 97,100 |
| 2017-07-10 | 87.8 | 87.8 | 87.8 | 87.8 | +2.09% | 1 | 100 | 8,780 |
| 2017-07-07 | 86.5 | 86 | 89.9 | 80 | -2.27% | 73 | 32,800 | 2,821,650 |
| 2017-07-06 | 81.9 | 88 | 89.4 | 81.1 | +9.59% | 51 | 11,700 | 1,007,480 |
| 2017-07-05 | 82.4 | 80.3 | 82.4 | 80.3 | -2.19% | 3 | 1,000 | 80,720 |
| 2017-07-04 | 82.1 | 82.1 | 82.1 | 82.1 | +0.12% | 1 | 200 | 16,420 |
| 2017-06-30 | 81 | 82 | 82 | 81 | 0.00% | 5 | 1,600 | 130,830 |
| 2017-06-29 | 82.3 | 82 | 82.3 | 82 | 0.00% | 2 | 200 | 16,430 |
| 2017-06-28 | 81.9 | 82 | 82 | 81.9 | +0.37% | 2 | 400 | 32,780 |
| 2017-06-23 | 81.5 | 81.7 | 81.7 | 80 | 0.00% | 3 | 1,500 | 122,140 |
| 2017-06-21 | 80.8 | 81.7 | 81.7 | 80.8 | +2.13% | 2 | 200 | 16,250 |
| 2017-06-20 | 77.9 | 80 | 80 | 77.9 | 0.00% | 2 | 200 | 15,790 |
| 2017-06-19 | 80 | 80 | 80 | 80 | 0.00% | 1 | 100 | 8,000 |
| 2017-06-16 | 80 | 80 | 80 | 80 | +2.56% | 1 | 100 | 8,000 |
| 2017-06-15 | 79.6 | 78 | 79.6 | 78 | -2.50% | 6 | 1,600 | 126,220 |
| 2017-06-14 | 79.5 | 80 | 80 | 79.5 | -1.23% | 3 | 1,400 | 111,900 |
| 2017-06-13 | 79.3 | 81 | 81 | 79.3 | 0.00% | 10 | 3,700 | 298,090 |
| 2017-06-08 | 81 | 81 | 81 | 81 | +1.00% | 3 | 4,500 | 364,500 |
| 2017-06-07 | 81.4 | 80.2 | 81.4 | 80 | +0.25% | 5 | 900 | 72,310 |
| 2017-06-06 | 80.1 | 80 | 80.1 | 80 | 0.00% | 3 | 1,200 | 96,010 |
| 2017-06-05 | 82.9 | 80 | 83.9 | 80 | -2.20% | 9 | 2,300 | 187,410 |
| 2017-06-01 | 82.5 | 81.8 | 82.5 | 81.8 | -1.45% | 2 | 500 | 40,970 |
| 2017-05-31 | 83 | 83 | 83 | 83 | +1.22% | 2 | 500 | 41,500 |
| 2017-05-29 | 79.2 | 82 | 82 | 79.2 | +3.67% | 7 | 1,000 | 81,370 |
| 2017-05-26 | 82.9 | 79.1 | 82.9 | 79.1 | -3.42% | 3 | 400 | 32,680 |
| 2017-05-25 | 79.2 | 81.9 | 81.9 | 79.1 | +2.38% | 3 | 300 | 24,020 |
| 2017-05-24 | 82.9 | 80 | 82.9 | 80 | -3.85% | 9 | 1,700 | 137,830 |
| 2017-05-23 | 83.6 | 83.2 | 83.6 | 83.2 | +3.87% | 3 | 600 | 49,960 |
| 2017-05-22 | 81.8 | 80.1 | 82.8 | 78.1 | -0.62% | 6 | 600 | 48,760 |
| 2017-05-18 | 81.1 | 80.6 | 81.1 | 80.6 | -0.49% | 9 | 3,100 | 250,990 |
| 2017-05-17 | 82.6 | 81 | 84.6 | 80.7 | +0.12% | 16 | 7,300 | 593,320 |
| 2017-05-16 | 86.3 | 80.9 | 86.3 | 80.9 | -4.60% | 18 | 6,400 | 528,800 |
| 2017-05-15 | 82 | 84.8 | 84.8 | 82 | +5.47% | 7 | 1,300 | 109,110 |
| 2017-05-12 | 80.4 | 80.4 | 80.4 | 80.4 | -0.86% | 2 | 200 | 16,080 |
| 2017-05-11 | 81.1 | 81.1 | 81.1 | 81.1 | +0.37% | 1 | 100 | 8,110 |
| 2017-05-10 | 80.8 | 80.8 | 80.8 | 80.8 | -1.46% | 1 | 100 | 8,080 |
| 2017-05-05 | 84 | 82 | 84 | 80.4 | -0.12% | 9 | 1,400 | 115,140 |
| 2017-05-04 | 80.6 | 82.1 | 83.4 | 80.6 | +1.23% | 5 | 500 | 41,280 |
| 2017-05-03 | 82.7 | 81.1 | 82.7 | 81.1 | -1.34% | 4 | 500 | 41,090 |
| 2017-05-02 | 84.9 | 82.2 | 85.3 | 82.2 | -2.03% | 5 | 600 | 50,390 |
| 2017-04-28 | 82.8 | 83.9 | 84.7 | 80.6 | +4.61% | 9 | 2,300 | 187,660 |
| 2017-04-27 | 81.5 | 80.2 | 81.6 | 80.2 | -3.14% | 8 | 2,800 | 226,360 |
| 2017-04-26 | 81.5 | 82.8 | 82.8 | 81.3 | -1.19% | 3 | 700 | 57,080 |
| 2017-04-25 | 85.7 | 83.8 | 85.8 | 81.3 | +0.48% | 5 | 900 | 74,550 |
| 2017-04-24 | 82.6 | 83.4 | 83.4 | 81 | -0.71% | 9 | 2,400 | 196,750 |
| 2017-04-21 | 85.9 | 84 | 86 | 82 | -1.87% | 7 | 1,100 | 91,840 |
| 2017-04-18 | 85.9 | 85.6 | 87.2 | 85.1 | +1.06% | 11 | 21,500 | 1,841,900 |
| 2017-04-14 | 84.7 | 84.7 | 86.3 | 84.7 | +0.83% | 9 | 1,200 | 102,170 |
| 2017-04-13 | 84 | 84 | 86.3 | 82.1 | -0.83% | 16 | 9,600 | 794,650 |
| 2017-04-12 | 84.7 | 84.7 | 84.7 | 84.7 | -1.28% | 1 | 100 | 8,470 |
| 2017-04-11 | 84 | 85.8 | 85.8 | 84 | +1.18% | 3 | 2,200 | 185,120 |
| 2017-04-10 | 84.3 | 84.8 | 84.8 | 83 | -0.70% | 6 | 1,200 | 100,030 |
| 2017-04-07 | 88.7 | 85.4 | 88.9 | 82.5 | -2.18% | 36 | 11,000 | 918,290 |
| 2017-04-05 | 87.7 | 87.3 | 87.7 | 87.3 | -2.68% | 2 | 200 | 17,500 |
| 2017-03-27 | 89.7 | 89.7 | 89.7 | 89.7 | +0.22% | 1 | 100 | 8,970 |
| 2017-03-24 | 89.4 | 89.5 | 89.5 | 89.4 | +1.36% | 2 | 400 | 35,770 |
| 2017-03-22 | 88.9 | 88.3 | 90 | 88.3 | +0.34% | 7 | 1,200 | 107,320 |
| 2017-03-20 | 88.9 | 88 | 88.9 | 87.9 | -1.01% | 3 | 500 | 44,160 |
| 2017-03-17 | 88 | 88.9 | 88.9 | 88 | +2.30% | 3 | 700 | 62,140 |
| 2017-03-13 | 86.3 | 86.9 | 86.9 | 84.1 | -0.80% | 7 | 4,900 | 422,660 |
| 2017-03-10 | 87.6 | 87.6 | 87.6 | 87.6 | +3.06% | 1 | 100 | 8,760 |
| 2017-03-09 | 87.7 | 85 | 87.7 | 85 | -5.24% | 5 | 3,700 | 314,890 |
| 2017-03-07 | 87.1 | 89.7 | 89.7 | 87.1 | +2.75% | 5 | 600 | 52,930 |
| 2017-03-06 | 87.2 | 87.3 | 87.3 | 87 | -1.58% | 5 | 3,200 | 278,530 |
| 2017-03-02 | 88.7 | 88.7 | 88.7 | 87 | +1.03% | 5 | 900 | 78,990 |
| 2017-02-28 | 88.7 | 87.8 | 88.7 | 85.1 | -1.01% | 18 | 3,800 | 327,520 |
| 2017-02-27 | 89.4 | 88.7 | 90.3 | 88.7 | -0.11% | 6 | 700 | 62,600 |
| 2017-02-24 | 87.2 | 88.8 | 88.8 | 87 | +0.91% | 5 | 4,300 | 375,760 |
| 2017-02-22 | 89.4 | 88 | 89.4 | 88 | -3.08% | 9 | 5,000 | 440,280 |
| 2017-02-21 | 89.4 | 90.8 | 90.8 | 89.4 | +2.37% | 5 | 1,000 | 90,620 |
| 2017-02-20 | 89.9 | 88.7 | 89.9 | 88.7 | -0.34% | 3 | 300 | 26,850 |
| 2017-02-16 | 89.5 | 89 | 89.5 | 89 | -2.09% | 3 | 300 | 26,780 |
| 2017-02-13 | 89.7 | 90.9 | 90.9 | 83.6 | 0.00% | 44 | 9,300 | 812,000 |
| 2017-02-10 | 90.4 | 90.9 | 91 | 90.4 | +1.56% | 6 | 1,200 | 109,040 |
| 2017-02-09 | 89 | 89.5 | 89.5 | 89 | +2.40% | 4 | 1,800 | 160,270 |
| 2017-02-08 | 87.5 | 87.4 | 87.5 | 87.4 | -2.89% | 3 | 300 | 26,230 |
| 2017-02-07 | 90 | 90 | 90 | 90 | +0.11% | 2 | 300 | 27,000 |
| 2017-02-06 | 89.9 | 89.9 | 89.9 | 89.9 | +0.11% | 1 | 100 | 8,990 |
| 2017-02-03 | 89.8 | 89.8 | 89.8 | 89.8 | -0.22% | 2 | 200 | 17,960 |
| 2017-01-31 | 90 | 90 | 90 | 90 | +1.12% | 4 | 700 | 63,000 |
| 2017-01-30 | 89 | 89 | 89.9 | 89 | +2.30% | 8 | 1,200 | 106,930 |
| 2017-01-27 | 87.3 | 87 | 87.3 | 87 | -2.90% | 2 | 400 | 34,830 |
| 2017-01-26 | 87.4 | 89.6 | 89.6 | 87.4 | +0.67% | 3 | 300 | 26,650 |
| 2017-01-23 | 88.9 | 89 | 89 | 88.9 | 0.00% | 4 | 600 | 53,360 |
| 2017-01-20 | 89 | 89 | 89 | 89 | 0.00% | 1 | 700 | 62,300 |
| 2017-01-19 | 89 | 89 | 89 | 89 | +0.11% | 4 | 1,300 | 115,700 |
| 2017-01-18 | 88 | 88.9 | 88.9 | 88 | +0.79% | 3 | 500 | 44,360 |
| 2017-01-17 | 88.2 | 88.2 | 88.2 | 88.2 | -0.23% | 1 | 100 | 8,820 |
| 2017-01-16 | 88.4 | 88.4 | 88.4 | 88.4 | -0.23% | 1 | 300 | 26,520 |
| 2017-01-12 | 88.6 | 88.6 | 88.6 | 88.6 | +0.23% | 3 | 500 | 44,300 |
| 2017-01-11 | 86.7 | 88.4 | 88.4 | 86 | -0.90% | 6 | 3,200 | 275,860 |
| 2017-01-10 | 88.9 | 89.2 | 89.2 | 88.9 | +0.34% | 3 | 500 | 44,480 |
| 2017-01-04 | 89.1 | 88.9 | 89.1 | 87 | -0.45% | 3 | 500 | 44,320 |
| 2017-01-03 | 89.3 | 89.3 | 89.3 | 89.3 | 0.00% | 1 | 100 | 8,930 |