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)
2019-12-30	146.6	148	148	142	+0.68%	43	3,350	491,502
2019-12-27	149.8	147	149.8	146.2	+0.14%	45	3,440	505,368
2019-12-26	146.6	146.8	148.2	146.6	-1.74%	41	2,600	382,396
2019-12-25	147	149.4	150	147	+0.27%	57	3,320	491,774
2019-12-24	150	149	150.6	148.2	-0.53%	35	640	95,716
2019-12-23	147.4	149.8	149.8	147	+0.13%	39	2,130	316,248
2019-12-20	147.2	149.6	151	147.2	0.00%	48	8,580	1,285,710
2019-12-19	149	149.6	151	148.2	+0.27%	50	4,900	729,912
2019-12-18	148.8	149.2	149.4	146.2	+0.40%	44	3,250	480,890
2019-12-17	149.8	148.6	150.8	146.4	-0.93%	71	4,200	622,636
2019-12-16	145.2	150	154	143.6	+2.18%	222	16,380	2,435,112
2019-12-13	141.8	146.8	148	140	+4.86%	129	21,030	2,994,364
2019-12-12	140	140	142	139.6	0.00%	23	2,830	396,370
2019-12-11	140	140	140	139.6	0.00%	30	6,560	918,184
2019-12-10	140	140	140	139.6	+0.29%	30	62,880	8,803,064
2019-12-09	139.8	139.6	140	139.4	-0.29%	42	1,680	234,972
2019-12-06	141.6	140	141.6	139.6	-1.27%	57	4,550	636,814
2019-12-05	142	141.8	145.6	139.6	-0.70%	74	6,080	856,674
2019-12-04	141.8	142.8	144.6	141.8	+0.71%	14	2,570	370,818
2019-12-03	142.2	141.8	144.8	141.2	-0.84%	26	1,050	149,462
2019-12-02	145.6	143	145.6	141.8	+0.70%	22	2,090	299,512
2019-11-29	144.6	142	147	142	-1.93%	32	1,220	176,586
2019-11-28	146.6	144.8	146.6	143	+0.56%	6	650	93,488
2019-11-27	146.8	144	146.8	144	-0.69%	17	1,900	277,870
2019-11-26	143.4	145	146	141.6	+1.12%	43	1,900	275,488
2019-11-25	143.2	143.4	143.4	141.8	+0.28%	13	480	68,328
2019-11-22	140.2	143	143	140.2	+0.28%	18	500	71,204
2019-11-21	141.8	142.6	142.8	141.8	+0.42%	23	1,020	144,804
2019-11-20	140.8	142	142	140.8	+0.42%	23	6,130	863,566
2019-11-19	141.8	141.4	142.4	140	+0.43%	35	2,440	342,778
2019-11-18	141.4	140.8	141.4	138	-1.54%	31	1,580	222,038
2019-11-15	144.4	143	145.8	141.2	0.00%	11	330	47,454
2019-11-14	142.2	143	143.2	140.6	+0.42%	25	1,890	268,796
2019-11-13	143	142.4	144.6	142	+1.57%	31	1,620	231,740
2019-11-12	141	140.2	143.2	138.6	-2.09%	76	3,650	514,960
2019-11-11	146	143.2	146	138.6	-2.05%	64	6,560	933,810
2019-11-08	145	146.2	147	143	+0.83%	58	4,820	703,730
2019-11-07	145	145	147	143	+0.14%	48	3,020	439,190
2019-11-06	144	144.8	147	144	+0.56%	41	7,000	1,020,858
2019-11-05	143.8	144	147.8	142	+2.86%	74	3,350	484,184
2019-11-01	141	140	141	139	-1.41%	21	1,450	202,948
2019-10-31	138.2	142	142.4	136	+2.16%	58	5,830	807,502
2019-10-30	142	139	142	138.4	-1.56%	43	3,200	448,284
2019-10-29	142.8	141.2	142.8	138	-0.42%	134	21,160	2,934,964
2019-10-28	143.8	141.8	143.8	139.4	+0.57%	43	2,310	327,818
2019-10-25	144	141	144	135.2	-2.08%	98	8,740	1,230,850
2019-10-24	143	144	144	143	+0.70%	37	4,870	700,742
2019-10-23	145	143	147	138	-1.24%	113	24,560	3,447,456
2019-10-22	147.6	144.8	147.8	138.2	-1.90%	156	37,350	5,268,148
2019-10-21	150	147.6	150	145	-1.60%	51	5,610	829,474
2019-10-18	149.8	150	150	149.8	+0.13%	8	150	22,484
2019-10-17	150	149.8	150	149.8	0.00%	8	440	65,974
2019-10-16	149.8	149.8	152.4	147.2	+0.13%	31	8,110	1,212,804
2019-10-15	147.6	149.6	149.8	147	-0.13%	24	1,220	182,302
2019-10-14	149	149.8	150.6	147.6	+0.67%	24	1,900	284,170
2019-10-11	150	148.8	150	112.2	-0.80%	109	13,280	1,890,966
2019-10-10	150.2	150	152.4	147.2	-1.83%	58	13,160	1,974,646
2019-10-09	153.2	152.8	153.2	152.8	+0.39%	3	120	18,376
2019-10-08	153.4	152.2	153.4	149.8	-0.91%	48	6,110	917,842
2019-10-07	151.2	153.6	153.6	151.2	+0.66%	7	420	64,056
2019-10-04	154.6	152.6	154.6	151	+0.66%	20	2,330	355,350
2019-10-03	153.8	151.6	153.8	151	-0.66%	25	1,270	193,080
2019-10-02	153.4	152.6	158.8	152.6	-2.93%	25	2,860	439,456
2019-10-01	152.8	157.2	157.2	152	+2.75%	28	5,070	775,856
2019-09-30	154.6	153	154.8	152	-0.13%	28	1,350	206,794
2019-09-27	154.2	153.2	154.6	152.4	-1.03%	18	1,430	219,166
2019-09-26	152.6	154.8	155.2	152.6	-0.39%	11	1,080	167,082
2019-09-25	155.6	155.4	155.6	152.8	+0.78%	16	780	119,818
2019-09-24	154	154.2	155.8	154	-0.77%	19	1,410	218,872
2019-09-23	155.2	155.4	155.6	155	+0.26%	19	2,670	415,336
2019-09-20	153.8	155	155.6	153.4	0.00%	24	1,820	281,308
2019-09-19	154	155	155.8	153	+0.26%	34	6,650	1,023,390
2019-09-18	154.4	154.6	155.8	152.4	0.00%	58	4,360	671,604
2019-09-17	152.2	154.6	155.4	150	+1.31%	88	13,800	2,118,656
2019-09-16	152.6	152.6	152.6	149.8	+0.13%	46	5,530	837,030
2019-09-13	152.8	152.4	153	150.6	-0.39%	31	2,240	341,108
2019-09-12	153.4	153	153.4	151	-0.26%	29	590	89,930
2019-09-11	152	153.4	153.6	152	+0.92%	18	730	111,716
2019-09-10	154.6	152	154.8	150.4	0.00%	23	3,750	571,902
2019-09-09	150.2	152	155.2	149.8	0.00%	69	5,020	763,628
2019-09-06	153.6	152	153.6	149.8	-1.04%	51	3,790	573,972
2019-09-05	153.8	153.6	154.8	152	-0.13%	23	1,560	239,290
2019-09-04	153.4	153.8	154.2	150.2	+0.26%	31	2,680	410,950
2019-09-03	154.4	153.4	154.4	150.4	-1.03%	26	1,770	270,560
2019-09-02	150.8	155	155	149	+3.89%	83	3,350	508,678
2019-08-30	151.8	149.2	152.6	149	-0.53%	22	1,540	231,172
2019-08-29	149.4	150	153.2	147	+1.08%	56	2,540	382,732
2019-08-28	145	148.4	148.8	145	+1.50%	40	1,330	196,516
2019-08-27	145.6	146.2	153	145.2	-0.81%	124	9,280	1,377,424
2019-08-26	149	147.4	150	145.2	-0.94%	49	2,270	334,802
2019-08-23	150.2	148.8	153.2	148.8	-2.36%	78	4,210	633,420
2019-08-22	154.4	152.4	154.4	152	0.00%	19	2,890	441,950
2019-08-21	153.2	152.4	154.8	152.4	-1.55%	45	3,320	510,370
2019-08-20	156	154.8	157	150	-0.51%	37	1,860	286,250
2019-08-19	152	155.6	157	150	+0.39%	42	2,870	442,226
2019-08-16	149.8	155	155	149.8	+0.65%	31	1,310	202,138
2019-08-15	160	154	160	150	-3.51%	108	7,490	1,142,164
2019-08-14	167.2	159.6	167.2	158.4	-4.32%	56	2,910	470,858
2019-08-13	159.4	166.8	185	158.4	+7.06%	389	23,510	3,919,220
2019-08-12	154.2	155.8	159	153	-0.13%	71	3,620	566,486
2019-08-09	159.2	156	159.4	153	-1.14%	57	1,290	200,636
2019-08-08	159.4	157.8	160	154.8	+0.13%	86	3,140	493,130
2019-08-07	159	157.6	163.6	155.2	-0.88%	192	9,020	1,425,752
2019-08-06	160.6	159	171.4	156	-0.38%	305	11,040	1,788,806
2019-08-05	167.8	159.6	168.8	158	-1.36%	150	7,830	1,269,882
2019-08-02	168.6	161.8	183.8	161.6	-5.60%	312	17,580	3,010,150
2019-08-01	161.6	171.4	219	159	+5.80%	1225	59,360	10,677,408
2019-07-31	157.4	162	162	155	+4.65%	152	10,140	1,617,622
2019-07-30	150	154.8	154.8	150	+3.20%	70	3,660	556,104
2019-07-29	149	150	150	148.8	-0.13%	13	910	136,086
2019-07-26	150.6	150.2	152.8	150.2	+0.13%	15	450	68,252
2019-07-25	150.4	150	150.6	147.6	+1.49%	22	450	67,346
2019-07-24	149.4	147.8	153.2	147.8	-0.81%	58	1,970	296,714
2019-07-23	146.8	149	149	146.8	+2.62%	23	1,160	172,470
2019-07-22	147.6	145.2	148	143.2	-1.49%	30	770	112,514
2019-07-19	147.8	147.4	147.8	145.4	+0.68%	18	990	145,534
2019-07-18	143.2	146.4	148.2	142.8	+1.24%	24	1,060	154,680
2019-07-17	144.8	144.6	144.8	142.6	+0.56%	10	220	31,732
2019-07-16	143	143.8	146.2	142	+0.56%	27	2,260	327,108
2019-07-15	140.8	143	143.6	140.8	+1.71%	19	1,330	190,078
2019-07-12	142.2	140.6	142.2	138	+0.29%	39	1,600	223,438
2019-07-11	140	140.2	142.8	139.4	+0.29%	35	1,380	193,730
2019-07-10	139.4	139.8	142	138	-1.13%	55	11,680	1,633,760
2019-07-09	142	141.4	142	141.4	+0.43%	10	780	110,612
2019-07-08	140.6	140.8	140.8	140.6	0.00%	5	120	16,876
2019-07-05	141.2	140.8	141.2	139.2	-0.71%	36	3,780	529,424
2019-07-04	143	141.8	143	140.8	0.00%	32	4,380	624,266
2019-07-03	142.2	141.8	142.4	140	-0.56%	28	930	131,838
2019-07-02	144	142.6	144	142.2	-0.42%	33	2,620	374,768
2019-07-01	145	143.2	148.4	141.4	-0.14%	51	3,250	472,256
2019-06-28	140	143.4	143.4	140	+0.56%	19	680	96,430
2019-06-27	138.6	142.6	143	138.6	+2.59%	19	4,590	640,718
2019-06-26	140.2	139	142.6	138	0.00%	47	1,720	240,878
2019-06-25	142.4	139	142.4	137	-0.14%	36	3,470	487,196
2019-06-24	140.6	139.2	141.4	138	+0.58%	27	460	64,452
2019-06-21	139.2	138.4	140	137	-0.29%	17	240	33,376
2019-06-20	138.2	138.8	138.8	137	+1.76%	12	300	41,398
2019-06-19	139.8	136.4	139.8	136.4	-1.16%	18	600	82,454
2019-06-18	138.6	138	139	136.8	+0.88%	18	540	74,556
2019-06-17	137.2	136.8	138	135.6	+0.74%	35	1,380	188,474
2019-06-14	137.8	135.8	139.6	133.6	+0.44%	26	630	86,428
2019-06-13	135.6	135.2	135.6	131.2	+1.35%	33	970	129,460
2019-06-11	131	133.4	136	127.4	+0.45%	41	800	106,372
2019-06-10	132.4	132.8	133.2	130	-0.60%	25	780	102,270
2019-06-07	130.6	133.6	133.8	129.2	+3.25%	28	980	130,452
2019-06-06	131.6	129.4	131.6	129.4	+0.78%	21	530	69,186
2019-06-05	127.6	128.4	130.8	127.4	-0.77%	27	600	77,428
2019-06-04	133.2	129.4	133.2	120.4	-3.29%	125	5,640	712,590
2019-06-03	142.2	133.8	143	129.2	-0.45%	39	1,060	143,760
2019-05-31	126.4	134.4	160.6	126.4	+6.50%	404	26,020	3,540,158
2019-05-30	124	126.2	126.2	124	+0.96%	5	60	7,538
2019-05-29	124.4	125	126.2	124.4	-0.79%	6	70	8,798
2019-05-28	125.8	126	126.2	125.8	-0.16%	16	1,620	204,430
2019-05-27	125.8	126.2	126.6	125.6	+0.32%	14	1,720	217,012
2019-05-24	126.2	125.8	126.2	120	+0.64%	49	1,580	194,564
2019-05-23	126	125	127.8	113.2	-2.34%	51	2,430	295,518
2019-05-22	126.4	128	128	125.2	+0.95%	20	820	103,870
2019-05-21	128	126.8	128	124	-0.63%	47	3,800	482,202
2019-05-20	126.6	127.6	128	126.6	-0.31%	23	610	77,890
2019-05-17	132.4	128	132.4	125.6	-2.29%	70	4,160	534,740
2019-05-16	132.6	131	133.4	131	-1.06%	31	1,260	166,498
2019-05-15	130.2	132.4	133.8	130	+0.61%	21	740	97,692
2019-05-14	131.8	131.6	136	131.6	-1.79%	33	1,780	236,928
2019-05-13	133.6	134	136	132.2	-0.15%	23	1,680	227,588
2019-05-10	134.4	134.2	135.6	134.2	-0.89%	12	500	67,352
2019-05-08	134.6	135.4	135.4	133.6	+0.45%	17	790	106,248
2019-05-07	133.2	134.8	135.2	133	+0.60%	32	1,310	176,380
2019-05-06	127.4	134	136	127.4	-1.90%	81	3,800	502,660
2019-05-03	136	136.6	141.8	134.6	+2.09%	126	4,720	649,320
2019-05-02	133.8	133.8	133.8	132	+0.15%	16	850	113,602
2019-04-30	132.4	133.6	134	132.4	-0.30%	14	990	132,534
2019-04-29	133.8	134	134	133	+0.15%	33	2,560	342,552
2019-04-26	131.8	133.8	134.8	131.8	+0.15%	30	1,250	167,314
2019-04-25	134	133.6	137.6	130.2	-0.45%	52	2,700	361,720
2019-04-24	134	134.2	134.2	132.4	+0.15%	12	250	33,412
2019-04-23	133.4	134	137	133.4	-0.74%	28	760	102,594
2019-04-22	134.6	135	135.8	131	+2.58%	43	1,700	226,242
2019-04-19	135	131.6	136	131	-2.37%	59	2,900	384,346
2019-04-18	139.6	134.8	139.6	134.8	-2.32%	31	2,080	283,410
2019-04-17	137.4	138	140	134.8	+1.77%	48	2,930	405,222
2019-04-16	144	135.6	145	130.2	-5.70%	83	5,970	826,068
2019-04-15	139.8	143.8	143.8	137.8	+4.35%	104	6,040	848,374
2019-04-12	135.6	137.8	144	135	+3.14%	97	6,220	871,086
2019-04-11	130	133.6	150	126	+2.77%	539	36,890	5,111,098
2019-04-10	131.6	130	136	126.8	-0.15%	81	3,760	490,140
2019-04-09	132.6	130.2	139.4	127	-3.70%	181	7,980	1,038,008
2019-04-08	122.8	135.2	155.4	122.8	+10.46%	648	36,240	5,072,302
2019-04-05	122	122.4	122.4	120.6	+0.49%	11	730	88,360
2019-04-04	120.8	121.8	134.8	119.4	+1.00%	93	3,170	396,342
2019-04-03	121.2	120.6	121.2	118	+1.52%	21	460	54,890
2019-04-02	119.8	118.8	129.2	116.4	-0.34%	83	2,550	312,326
2019-04-01	119.8	119.2	119.8	118	+2.05%	9	720	86,146
2019-03-29	115	116.8	118.8	115	+2.82%	40	2,080	241,420
2019-03-28	114.8	113.6	115	112.6	-1.05%	17	1,760	200,250
2019-03-27	111.8	114.8	114.8	110.2	+2.50%	35	3,760	426,286
2019-03-26	118.4	112	118.4	109	-3.61%	120	13,690	1,523,596
2019-03-25	115.6	116.2	119.6	115	-0.17%	36	2,060	243,710
2019-03-22	115.8	116.4	116.4	114.2	+1.39%	19	1,230	142,966
2019-03-21	115.6	114.8	117.2	114	-0.86%	27	2,270	261,506
2019-03-20	117.6	115.8	117.6	115.4	+0.52%	20	660	76,810
2019-03-19	118.8	115.2	119	110.2	-1.37%	39	2,650	309,722
2019-03-18	116.8	116.8	119.6	116.4	+1.57%	25	680	80,334
2019-03-15	116	115	116.4	115	+0.70%	7	1,130	130,640
2019-03-14	115.2	114.2	115.2	114.2	-0.87%	10	2,190	251,848
2019-03-13	114	115.2	115.4	114	+0.52%	21	4,230	486,446
2019-03-12	110.8	114.6	115	110.8	+3.43%	27	2,980	339,498
2019-03-11	110.4	110.8	110.8	107.4	+0.18%	37	2,850	313,716
2019-03-07	112	110.6	112	110.6	-0.36%	5	400	44,254
2019-03-06	110.2	111	111.8	107	-0.72%	16	1,280	141,414
2019-03-05	111.6	111.8	114	110	-0.89%	17	360	40,182
2019-03-04	113.6	112.8	113.6	112	+0.71%	7	370	41,582
2019-03-01	114.8	112	115	112	-0.18%	32	6,390	732,562
2019-02-28	113.4	112.2	113.8	112.2	-0.53%	4	130	14,722
2019-02-27	113	112.8	113.4	112.8	-0.18%	11	1,190	134,502
2019-02-26	113	113	113	113	-1.22%	2	450	50,850
2019-02-25	114	114.4	114.6	111.8	-0.17%	15	1,210	138,378
2019-02-22	114.8	114.6	114.8	113	+1.96%	13	1,320	151,118
2019-02-21	114.8	112.4	114.8	112.4	-1.40%	13	720	82,258
2019-02-20	115	114	115	112	+1.60%	44	4,230	482,814
2019-02-19	113.4	112.2	115	112	-0.71%	30	6,020	691,734
2019-02-18	111.2	113	115	108.2	+3.67%	82	5,620	628,242
2019-02-15	109.8	109	110.8	109	+0.74%	41	3,720	410,842
2019-02-14	108.2	108.2	111	107	-1.64%	124	10,260	1,128,596
2019-02-13	111.2	110	111.4	107.4	0.00%	43	3,010	328,640
2019-02-12	110.8	110	113.8	109	-0.36%	70	2,970	328,534
2019-02-11	109	110.4	110.4	108.2	+1.85%	53	11,410	1,249,994
2019-02-08	113.6	108.4	114.6	105	-5.90%	140	8,800	953,664
2019-02-07	115.8	115.2	115.8	113	+0.35%	13	320	36,560
2019-02-06	117.6	114.8	117.6	113.2	-0.86%	30	3,280	379,960
2019-02-05	114.2	115.8	115.8	113	+0.17%	25	2,720	310,686
2019-02-04	116.6	115.6	116.6	114	+1.40%	22	1,180	135,664
2019-02-01	114	114	115.8	114	-1.55%	8	100	11,462
2019-01-31	115.6	115.8	115.8	115.6	-0.17%	3	50	5,788
2019-01-30	117.4	116	120.8	111	-0.85%	90	10,160	1,168,326
2019-01-29	115	117	117	114.6	+1.74%	34	1,690	195,442
2019-01-28	117.4	115	117.4	114.6	0.00%	24	690	79,424
2019-01-25	115.6	115	118.8	115	-3.20%	23	520	60,298
2019-01-24	115.2	118.8	118.8	115.2	+1.54%	30	490	57,332
2019-01-23	118.4	117	119.8	114.8	-1.18%	69	1,590	186,150
2019-01-22	117.8	118.4	124.8	117	+0.34%	42	1,850	219,294
2019-01-21	122	118	129.2	118	-3.91%	67	1,890	227,336
2019-01-18	120	122.8	122.8	115.8	+0.33%	11	150	18,176
2019-01-17	120.8	122.4	122.4	120	+1.16%	14	710	85,346
2019-01-16	124.8	121	124.8	121	-1.47%	16	1,070	130,464
2019-01-15	120.6	122.8	125	120	+1.66%	41	1,350	165,488
2019-01-14	118.8	120.8	123	118	+3.25%	41	1,370	166,652
2019-01-11	117.6	117	118.8	117	+0.34%	13	440	51,746
2019-01-10	117.6	116.6	118.4	116.6	-0.85%	5	180	21,044
2019-01-09	113.6	117.6	117.6	113.6	+2.62%	39	850	97,544
2019-01-08	112.2	114.6	114.6	112	+9.14%	11	140	15,938
2019-01-04	113.8	105	114	103.6	-8.38%	8	100	10,978
2019-01-03	114.6	114.6	114.6	114.6	0.00%	1	10	1,146

Архив котировок акции KAZT по годам

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