Куйбышевазот

KAZT

407.8 ₽ -0.1% ↓

История котировок KAZT

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2018-12-29	105.6	113.6	114.8	105.6	+7.98%	68	2,940	329,048
2018-12-28	106.6	105.2	107	102.6	-0.19%	21	230	24,164
2018-12-27	105.4	105.4	106.8	102.8	+2.13%	22	360	37,650
2018-12-26	105.4	103.2	106.6	101.2	-2.64%	26	930	97,300
2018-12-25	107.2	106	107.6	106	-2.75%	16	700	74,316
2018-12-24	105.2	109	124.4	105.2	+2.83%	164	4,350	503,518
2018-12-21	105.4	106	107.4	105.2	-1.12%	18	440	46,716
2018-12-20	102.4	107.2	112.4	100	+3.47%	152	6,910	709,244
2018-12-19	106.8	103.6	108	102	-2.26%	87	10,950	1,141,674
2018-12-18	122.4	106	159	98	-11.67%	517	37,720	3,932,682
2018-12-17	118.8	120	120	115.6	-2.12%	15	220	26,034
2018-12-14	118.8	122.6	122.6	118.6	-0.33%	22	1,220	147,290
2018-12-13	121.6	123	130	110.8	+1.15%	174	7,200	832,748
2018-12-12	128.6	121.6	137	117.8	-5.00%	205	7,820	948,634
2018-12-11	126.6	128	160	117.2	-1.39%	339	14,660	2,011,168
2018-12-10	133.4	129.8	148	120.8	-0.15%	206	7,200	936,216
2018-12-07	159.8	130	159.8	123.2	-19.55%	469	20,500	2,871,724
2018-12-06	116.8	161.6	161.6	116.8	+39.79%	555	43,910	6,933,610
2018-12-05	110.8	115.6	115.6	109	+6.25%	18	460	51,126
2018-12-04	108.8	108.8	108.8	108.8	+1.68%	1	10	1,088
2018-12-03	107.8	107	108	107	0.00%	4	130	14,008
2018-11-30	105.8	107	107.6	105.8	+5.73%	5	50	5,334
2018-11-29	104.2	101.2	104.2	101.2	-1.94%	4	80	8,268
2018-11-28	102.2	103.2	107	102.2	+1.98%	8	130	13,570
2018-11-27	101.2	101.2	101.2	101.2	-2.32%	1	10	1,012
2018-11-26	104.8	103.6	112.6	102.2	+1.17%	35	360	38,440
2018-11-23	103.6	102.4	103.6	102.4	+1.39%	2	20	2,060
2018-11-22	102.2	101	102.2	101	-2.70%	2	50	5,062
2018-11-21	103.8	103.8	103.8	103.8	0.00%	2	20	2,076
2018-11-20	102.8	103.8	103.8	102.8	+2.57%	8	80	8,268
2018-11-19	103.6	101.2	103.6	101.2	-1.75%	13	170	17,474
2018-11-16	104.8	103	104.8	101	-0.39%	32	820	83,204
2018-11-15	104.6	103.4	107.6	101	-1.71%	25	390	40,478
2018-11-14	108.8	105.2	108.8	105.2	-0.38%	4	40	4,264
2018-11-13	104.2	105.6	105.6	104.2	-2.76%	3	30	3,140
2018-11-12	128	108.6	128	104.2	+3.43%	7	180	20,102
2018-11-09	106	105	107.6	105	-1.69%	7	80	8,458
2018-11-08	116.8	106.8	116.8	106.6	-8.56%	35	830	91,224
2018-11-07	103.6	116.8	116.8	103.6	+14.73%	163	2,580	287,070
2018-11-06	100.8	101.8	101.8	98.4	+4.30%	23	830	83,292
2018-10-26	96.2	97.6	97.6	94.8	-2.01%	8	3,200	304,460
2018-10-25	99.6	99.6	99.6	99.6	+2.05%	1	100	9,960
2018-10-24	95.2	97.6	97.6	95.2	+0.41%	2	200	19,280
2018-10-23	95.2	97.2	97.2	94.8	+2.32%	10	8,200	779,420
2018-10-22	97	95	97	95	-3.06%	4	400	38,500
2018-10-18	100	98	100	98	+1.03%	3	300	29,700
2018-10-17	95.6	97	97	95.6	+2.11%	4	500	48,260
2018-10-16	95	95	95	95	-0.63%	1	100	9,500
2018-10-12	94.4	95.6	95.6	94.4	+1.92%	2	200	19,000
2018-10-11	91.4	93.8	93.8	91.4	+1.30%	3	300	27,800
2018-10-09	94	92.6	94	92.6	-1.70%	2	200	18,660
2018-10-08	94.2	94.2	94.2	94.2	-1.46%	1	100	9,420
2018-10-05	92.8	95.6	95.6	90.8	+5.29%	12	2,800	264,420
2018-09-28	90.8	90.8	90.8	90.8	+1.57%	1	100	9,080
2018-09-26	89.4	89.4	89.4	89.4	0.00%	1	700	62,580
2018-09-24	89.4	89.4	89.4	89.4	-0.67%	1	100	8,940
2018-09-20	93.6	90	93.6	90	-1.96%	7	6,400	576,700
2018-09-19	91.6	91.8	93.4	91.6	+2.00%	3	400	36,860
2018-09-12	89.2	90	90	89.2	-1.10%	2	200	17,920
2018-09-06	91	91	91	91	-0.22%	1	100	9,100
2018-09-05	91.2	91.2	91.2	91.2	-2.36%	1	100	9,120
2018-09-04	93.4	93.4	93.4	93.4	-1.48%	1	100	9,340
2018-08-30	94.8	94.8	94.8	94.8	+0.42%	1	100	9,480
2018-08-28	94.4	94.4	94.4	94.4	+2.39%	1	100	9,440
2018-08-22	91.8	92.2	93.6	91.8	+1.99%	5	800	73,940
2018-08-14	90.4	90.4	90.4	90.4	-1.31%	1	100	9,040
2018-08-13	91.6	91.6	91.6	91.6	+1.10%	1	100	9,160
2018-08-06	90.6	90.6	90.6	90.6	+0.67%	1	100	9,060
2018-08-03	90	90	90	90	0.00%	2	2,000	180,000
2018-08-02	90	90	90	90	0.00%	2	2,000	180,000
2018-08-01	90	90	90	90	0.00%	1	1,000	90,000
2018-07-31	89.4	90	90	89.4	+2.27%	7	4,400	395,820
2018-07-30	90.3	88	90.3	88	-3.19%	7	3,000	264,640
2018-07-27	90	90.9	90.9	89.8	+2.71%	8	17,200	1,550,470
2018-07-24	88.5	88.5	88.5	88.5	-1.67%	1	100	8,850
2018-07-18	90	90	90	90	-0.11%	1	300	27,000
2018-07-17	89.5	90.1	90.1	89.5	+1.35%	4	1,000	89,960
2018-07-16	88.9	88.9	88.9	88.9	+0.23%	2	200	17,780
2018-07-13	88.5	88.7	88.7	86.6	+0.23%	7	1,000	87,700
2018-07-12	88.5	88.5	88.5	88.5	-0.11%	1	100	8,850
2018-07-09	88.5	88.6	88.6	88.5	+1.84%	2	200	17,710
2018-07-06	87.7	87	87.7	87	0.00%	2	400	34,870
2018-07-05	87.6	87	87.6	87	-3.01%	3	500	43,610
2018-07-04	89.8	89.7	89.8	89.7	-0.33%	2	200	17,950
2018-07-03	90	90	90	90	0.00%	1	100	9,000
2018-07-02	90	90	90	90	+0.56%	2	400	36,000
2018-06-29	89.5	89.5	89.5	89.5	0.00%	1	100	8,950
2018-06-27	89.5	89.5	89.5	89.5	+1.70%	2	300	26,850
2018-06-26	88.8	88	88.8	88	+1.15%	2	200	17,680
2018-06-22	87	87	87	87	0.00%	2	600	52,200
2018-06-21	88.9	87	88.9	87	-1.14%	4	600	52,500
2018-06-20	88.5	88	88.5	88	-3.83%	6	1,200	105,910
2018-06-18	91.5	91.5	91.5	91.5	+3.74%	1	100	9,150
2018-06-15	88.2	88.2	88.2	88.2	0.00%	1	100	8,820
2018-06-13	91	88.2	91	88.2	-3.50%	4	400	35,570
2018-06-07	90	91.4	91.4	90	-1.72%	2	200	18,140
2018-06-06	93	93	93	93	-1.06%	1	2,500	232,500
2018-06-05	94	94	94	94	+2.17%	2	200	18,800
2018-06-04	94	92	94	92	+2.22%	2	200	18,600
2018-05-30	88.8	90	90	88.8	+2.86%	6	1,600	143,670
2018-05-28	87.5	87.5	87.5	87.5	-2.13%	1	100	8,750
2018-05-25	89.4	89.4	89.4	89.4	+1.59%	1	100	8,940
2018-05-23	88.2	88	88.2	88	0.00%	3	1,300	114,430
2018-05-18	87	88	88	86.5	-2.22%	3	300	26,150
2018-05-16	89	90	96.7	86.2	+1.24%	6	1,700	153,090
2018-05-15	88.9	88.9	88.9	88.9	+1.25%	1	100	8,890
2018-05-11	87.8	87.8	87.8	87.8	+1.50%	1	100	8,780
2018-05-08	88	86.5	88.4	86.5	-0.12%	7	5,800	510,420
2018-05-07	87.3	86.6	88.5	86.5	+1.88%	15	3,800	333,940
2018-05-04	85.2	85	85.5	85	-2.30%	6	1,500	128,050
2018-05-03	88.1	87	89.8	84	-2.25%	22	5,800	497,670
2018-04-30	90	89	90	88	+1.14%	4	900	79,500
2018-04-28	88	88	88	88	+2.33%	1	100	8,800
2018-04-27	84.2	86	97.4	84	-1.71%	36	8,900	782,990
2018-04-26	87.5	87.5	87.5	87.5	+2.46%	1	100	8,750
2018-04-25	85.4	85.4	85.4	85.4	+2.52%	1	100	8,540
2018-04-24	84	83.3	84	82	-0.83%	6	2,000	166,610
2018-04-23	88	84	88	84	-1.18%	7	1,300	112,090
2018-04-20	86.9	85	86.9	85	-0.93%	3	1,000	85,190
2018-04-19	84	85.8	85.8	84	+2.14%	2	200	16,980
2018-04-18	85.7	84	85.7	84	-1.18%	5	1,600	134,570
2018-04-17	84	85	85	84	+1.19%	7	2,800	237,600
2018-04-16	84	84	84	84	0.00%	1	200	16,800
2018-04-13	84	84	84	84	0.00%	4	1,400	117,600
2018-04-12	84	84	84	84	0.00%	4	800	67,200
2018-04-11	84	84	84	84	0.00%	3	400	33,600
2018-04-10	84	84	84	80	0.00%	11	1,400	114,890
2018-04-09	85.1	84	85.1	84	-3.45%	7	1,700	142,990
2018-04-06	87	87	87	87	+2.35%	1	100	8,700
2018-04-04	85	85	85	85	-1.16%	1	7,000	595,000
2018-04-02	87.4	86	88.3	86	-1.38%	6	1,400	120,830
2018-03-30	87.2	87.2	87.2	87.2	+3.20%	1	100	8,720
2018-03-28	87.4	84.5	87.4	84.5	-0.59%	5	800	68,160
2018-03-27	86.3	85	86.3	85	-1.51%	2	400	34,130
2018-03-26	86.3	86.3	86.3	86.3	-1.26%	1	100	8,630
2018-03-23	87.4	87.4	87.4	87.4	+1.63%	1	100	8,740
2018-03-22	86.8	86	86.8	86	+0.12%	5	1,100	94,690
2018-03-21	85.9	85.9	85.9	85.9	+1.42%	1	100	8,590
2018-03-20	85.8	84.7	85.8	84.7	+0.83%	2	200	17,050
2018-03-19	84.3	84	84.3	84	-3.11%	5	5,000	420,090
2018-03-16	84.5	86.7	86.7	84.2	+2.00%	5	1,500	126,840
2018-03-15	87.2	85	87.4	85	-1.16%	6	1,700	145,520
2018-03-14	84.9	86	86	84.9	+1.18%	2	200	17,090
2018-03-12	87.1	85	87.2	85	-1.16%	3	400	34,430
2018-03-07	86.1	86	86.1	86	-2.93%	3	300	25,820
2018-03-05	88.6	88.6	88.6	88.6	+0.68%	2	200	17,720
2018-03-01	86.5	88	88	86.5	+1.73%	4	500	43,730
2018-02-28	86.5	86.5	86.5	86.5	+2.85%	1	100	8,650
2018-02-27	84.6	84.1	84.6	84.1	-3.00%	2	500	42,100
2018-02-26	86.7	86.7	86.7	86.7	+2.48%	1	100	8,670
2018-02-21	85.6	84.6	85.6	84.6	-1.05%	3	400	34,020
2018-02-20	84.4	85.5	88	84.3	0.00%	11	1,200	103,660
2018-02-19	86.7	85.5	89.9	84.2	+0.59%	10	1,200	103,800
2018-02-16	85.1	85	85.1	85	-1.51%	2	200	17,010
2018-02-15	86.3	86.3	86.3	86.3	0.00%	1	100	8,630
2018-02-14	86.2	86.3	86.3	86.2	+1.53%	2	200	17,250
2018-02-13	85.3	85	85.3	85	-0.47%	3	500	42,540
2018-02-12	85.4	85.4	85.4	85.4	-1.84%	2	200	17,080
2018-02-08	85.4	87	87	85	+1.16%	10	1,400	119,630
2018-02-07	86	86	86	86	-0.58%	1	100	8,600
2018-02-06	87	86.5	87	86.5	-2.04%	2	200	17,350
2018-02-02	88.3	88.3	88.3	88.3	-1.23%	1	100	8,830
2018-02-01	89.4	89.4	89.4	89.4	+1.25%	1	100	8,940
2018-01-31	89.4	88.3	89.4	88.3	-1.12%	3	300	26,700
2018-01-30	87.6	89.3	89.3	87.6	+3.24%	3	500	44,330
2018-01-29	86.7	86.5	88	86.2	-3.03%	13	18,400	1,590,040
2018-01-25	89.2	89.2	89.2	89.2	+1.71%	2	600	53,520
2018-01-24	90	87.7	90	87.7	-2.23%	2	700	62,770
2018-01-23	88.7	89.7	90.8	88.2	+0.22%	6	600	53,760
2018-01-22	89.5	89.5	89.5	89.5	-0.56%	1	100	8,950
2018-01-19	90.9	90	91.8	90	-0.33%	12	22,000	2,001,740
2018-01-18	90.8	90.3	91.4	90.3	-1.10%	7	4,200	382,420
2018-01-17	88.4	91.3	91.3	88.4	+2.01%	4	1,300	118,380
2018-01-16	91.2	89.5	91.3	89.5	-1.54%	6	3,000	273,710
2018-01-15	91.9	90.9	91.9	90	-1.20%	8	2,400	218,090
2018-01-12	92	92	92.3	92	+3.37%	3	300	27,630
2018-01-11	89.7	89	89.7	89	-1.98%	4	900	80,450
2018-01-10	90	90.8	90.8	90	+0.89%	2	200	18,080
2018-01-09	87.6	90	91.2	87.6	+1.35%	4	400	35,820
2018-01-05	88.8	88.8	88.8	88.8	+1.14%	1	1,400	124,320
2018-01-03	90.4	87.8	90.4	86.5	0.00%	13	2,600	230,030

Архив котировок акции KAZT по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014