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)
2020-12-30	159	156	159	153.4	+1.96%	85	3,260	507,314
2020-12-29	156.8	153	158.8	153	-1.29%	74	7,360	1,137,138
2020-12-28	151.2	155	159	151.2	-2.39%	86	4,930	766,356
2020-12-25	149.4	158.8	159.8	149	+6.15%	239	15,090	2,309,462
2020-12-24	151.6	149.6	151.6	148.4	-0.53%	58	3,480	521,462
2020-12-23	148.8	150.4	151	148.8	+0.13%	26	900	135,014
2020-12-22	150	150.2	150.2	148.6	+0.40%	24	660	98,866
2020-12-21	150	149.6	151.8	148.4	-0.27%	61	2,230	333,132
2020-12-18	149	150	150.6	148.6	-0.27%	58	1,810	271,208
2020-12-17	149	150.4	151.8	148.6	+0.27%	83	3,510	526,002
2020-12-16	148	150	150.4	148	+0.27%	42	1,230	183,788
2020-12-15	151.8	149.6	152.4	148.2	-0.27%	82	4,050	605,364
2020-12-14	150	150	152.6	148.6	-1.57%	110	5,140	773,456
2020-12-11	154	152.4	154	150	-0.39%	76	2,120	320,562
2020-12-10	151	153	153.8	150	0.00%	65	3,380	510,654
2020-12-09	153	153	154	147.2	+1.19%	177	7,670	1,156,358
2020-12-08	151.6	151.2	151.8	150	-0.40%	58	2,460	370,852
2020-12-07	153.6	151.8	153.6	150.6	0.00%	55	1,780	270,108
2020-12-04	154	151.8	154	149.4	-1.30%	204	22,940	3,450,148
2020-12-03	155.4	153.8	157	149.8	-1.91%	83	3,390	518,872
2020-12-02	153	156.8	158	153	+2.48%	74	2,440	381,470
2020-12-01	152.6	153	155	151.4	+0.13%	52	5,300	809,724
2020-11-30	156.8	152.8	160.2	152	-2.68%	61	11,090	1,697,274
2020-11-27	157.4	157	160	157	+0.90%	28	1,170	184,682
2020-11-26	158	155.6	158.2	155.6	-0.38%	27	1,960	307,406
2020-11-25	157.4	156.2	157.4	154.6	-0.51%	43	930	145,230
2020-11-24	160	157	160.4	156.6	-0.25%	29	1,460	232,696
2020-11-23	151	157.4	160	151	+2.47%	167	7,740	1,217,046
2020-11-20	151.8	153.6	154.4	151.8	+0.39%	45	1,780	273,358
2020-11-19	153.6	153	153.8	151	+0.66%	41	2,580	394,484
2020-11-18	151.6	152	153.4	151	0.00%	35	1,270	192,740
2020-11-17	152.6	152	154	151.6	-0.39%	52	3,580	546,880
2020-11-16	151	152.6	155.6	150.8	+1.73%	123	5,830	894,246
2020-11-13	149.4	150	150	147.2	+1.49%	45	2,830	422,244
2020-11-12	151	147.8	151	146.4	-1.47%	47	2,650	393,516
2020-11-11	147	150	150.8	145	+0.81%	112	3,950	585,666
2020-11-10	149.2	148.8	149.8	145.2	+1.09%	60	2,820	415,224
2020-11-09	154.6	147.2	154.6	143	-0.54%	45	2,070	307,072
2020-11-06	146.8	148	149.4	138	+0.82%	45	1,500	217,916
2020-11-05	147.4	146.8	148.8	142	-0.14%	101	7,410	1,076,746
2020-11-03	146.8	147	148	145	+0.82%	33	5,350	788,476
2020-11-02	143.8	145.8	145.8	141.8	+1.53%	35	1,320	190,470
2020-10-30	142	143.6	143.6	140.2	+0.98%	26	450	63,962
2020-10-29	140	142.2	142.2	140	+1.28%	28	530	74,838
2020-10-28	145.2	140.4	145.2	139	-3.17%	98	4,090	583,030
2020-10-27	145.6	145	147.2	142	-1.09%	81	1,890	272,046
2020-10-26	147.8	146.6	148	146	-0.95%	27	2,600	381,438
2020-10-23	147.4	148	148	145.6	+0.68%	47	2,700	396,408
2020-10-22	146.2	147	147.2	146	-0.14%	22	1,210	177,806
2020-10-21	148.2	147.2	149.4	146	+0.14%	29	870	127,972
2020-10-20	146.6	147	147	146	+0.14%	28	3,500	514,240
2020-10-19	150	146.8	150	146.8	-2.26%	32	820	121,268
2020-10-16	148.4	150.2	150.2	148	+0.67%	30	4,600	689,138
2020-10-15	150.6	149.2	150.6	149	-0.93%	18	1,120	167,980
2020-10-14	150.8	150.6	151	149	-0.26%	54	2,570	384,362
2020-10-13	152	151	152	151	-1.31%	30	1,080	163,804
2020-10-12	152.6	153	154	151	+0.13%	83	3,240	491,794
2020-10-09	152.4	152.8	154	151.6	+0.13%	30	1,100	168,944
2020-10-08	153.4	152.6	154.6	151.2	-1.04%	76	6,580	1,005,780
2020-10-07	154.4	154.2	154.6	153	+0.13%	36	3,820	585,044
2020-10-06	154	154	154	152.8	0.00%	28	2,360	363,374
2020-10-05	154.8	154	155.6	152.8	-1.03%	33	2,350	361,684
2020-10-02	156.4	155.6	156.4	153	-0.51%	31	940	145,732
2020-10-01	159	156.4	159.2	156.4	-1.14%	32	1,410	222,034
2020-09-30	157.8	158.2	164	157.6	+1.41%	76	2,860	456,622
2020-09-29	163	156	163.6	156	-2.86%	119	17,800	2,830,732
2020-09-28	159.8	160.6	198	159.8	+0.50%	83	2,910	488,152
2020-09-25	159.8	159.8	160.6	158.8	0.00%	43	18,470	2,956,304
2020-09-24	159.2	159.8	170	158.8	0.00%	67	6,520	1,044,642
2020-09-23	159.2	159.8	219.8	156.8	+1.01%	227	14,380	2,368,796
2020-09-22	157.6	158.2	159.8	156.6	-0.50%	19	870	137,142
2020-09-21	159.2	159	162.6	159	-0.13%	46	1,830	292,320
2020-09-18	160.8	159.2	162.6	156.4	+0.51%	26	420	66,954
2020-09-17	157.8	158.4	164	156	+1.15%	109	4,550	730,432
2020-09-16	160	156.6	161.2	151	-0.13%	85	3,510	550,372
2020-09-15	155	156.8	159.8	155	+1.82%	57	2,110	331,952
2020-09-14	154.4	154	156.8	153.4	+0.39%	64	3,080	475,090
2020-09-11	151.6	153.4	155	151	+1.99%	52	3,900	598,622
2020-09-10	151.4	150.4	154.8	150.4	-1.96%	17	390	59,348
2020-09-09	152.8	153.4	154.8	152	+0.52%	25	860	131,604
2020-09-08	153.2	152.6	154	151.4	+0.66%	21	580	88,220
2020-09-07	150.4	151.6	153	150.4	+0.66%	22	1,240	187,966
2020-09-04	152.8	150.6	153	150.6	-0.66%	31	680	103,510
2020-09-03	150.4	151.6	154.4	150.4	+0.53%	45	2,430	368,710
2020-09-02	150	150.8	158.8	150	-0.53%	114	2,940	450,702
2020-09-01	148.6	151.6	153.8	148.6	-0.52%	41	1,930	291,046
2020-08-31	152.6	152.4	152.6	149.6	-0.13%	31	2,430	366,624
2020-08-28	151	152.6	153	148.4	-0.78%	13	44,100	6,667,870
2020-08-27	153.8	153.8	153.8	151.2	+0.65%	10	500	76,828
2020-08-26	150.4	152.8	153	150	+0.79%	52	10,140	1,533,926
2020-08-25	148.6	151.6	152.4	148.6	+2.43%	47	3,050	459,668
2020-08-24	147.8	148	151.6	147.8	-0.27%	30	1,540	230,286
2020-08-21	147.8	148.4	150.8	147.8	-0.54%	17	1,910	284,740
2020-08-20	151.4	149.2	151.4	149.2	-0.53%	27	1,340	201,520
2020-08-19	152.8	150	153	147.2	-1.19%	63	3,880	579,894
2020-08-18	151.6	151.8	154	151	+0.26%	44	1,930	293,670
2020-08-17	146.4	151.4	170.2	146.4	+2.44%	390	33,920	5,169,026
2020-08-14	147	147.8	148	146.6	+0.41%	28	4,130	610,298
2020-08-13	147.2	147.2	148.4	146.4	-1.21%	28	1,090	161,108
2020-08-12	148.8	149	149	146.8	+0.81%	39	8,130	1,205,106
2020-08-11	149.2	147.8	149.2	147.2	0.00%	12	790	117,012
2020-08-10	149	147.8	150	147.4	-0.54%	41	3,440	514,326
2020-08-07	147.6	148.6	149	145.4	+0.41%	47	2,010	294,352
2020-08-06	149.6	148	150	148	-0.27%	31	1,540	229,544
2020-08-05	149.8	148.4	150	146	-0.27%	36	1,770	262,520
2020-08-04	150	148.8	150	147.8	-0.40%	23	2,830	423,392
2020-08-03	147.6	149.4	150	147.2	+1.49%	78	2,530	376,790
2020-07-31	146.2	147.2	147.2	146	+0.14%	18	630	92,302
2020-07-30	144.4	147	147.2	141.2	+0.82%	78	1,720	249,346
2020-07-29	145.4	145.8	145.8	143.4	+0.28%	48	2,780	402,552
2020-07-28	143	145.4	146.2	142.6	+0.41%	87	2,600	374,774
2020-07-27	147.2	144.8	147.8	139	-1.63%	105	5,420	778,078
2020-07-24	148.2	147.2	151	131	-2.26%	81	5,620	803,780
2020-07-23	148	150.6	152	148	+1.76%	36	13,250	1,971,984
2020-07-22	148.8	148	149	147.6	-0.54%	28	2,060	305,146
2020-07-21	147.8	148.8	150	147.4	+0.68%	55	33,300	4,930,748
2020-07-20	148.2	147.8	148.2	147.4	-1.73%	29	680	100,656
2020-07-17	151.6	150.4	151.8	148	+0.94%	34	2,480	369,402
2020-07-16	148.6	149	150.4	148.6	-0.40%	10	190	28,376
2020-07-15	149	149.6	150.2	148.6	-0.27%	10	1,370	205,240
2020-07-14	149	150	151.6	148.6	-0.53%	23	610	91,328
2020-07-13	147.6	150.8	153.2	147.6	-0.66%	28	1,010	152,182
2020-07-10	152.6	151.8	155	142.4	+2.15%	141	11,270	1,674,194
2020-07-09	146.4	148.6	153	145	+0.13%	56	1,510	223,664
2020-07-08	150.8	148.4	162.8	147	-1.33%	327	17,120	2,647,124
2020-07-07	141.6	150.4	156	141	+6.21%	591	34,050	5,049,322
2020-07-06	144.6	141.6	144.8	141.4	-1.12%	22	1,330	189,746
2020-07-03	143.6	143.2	144.6	142.2	0.00%	45	15,280	2,194,530
2020-07-02	141.4	143.2	143.4	138.4	+1.56%	133	9,250	1,297,968
2020-06-30	141.2	141	142	136.8	0.00%	204	14,700	2,041,038
2020-06-29	140.4	141	145.8	138	+1.15%	172	8,360	1,177,464
2020-06-26	138.6	139.4	140.4	138.6	-0.14%	36	12,980	1,813,576
2020-06-25	140.2	139.6	140.8	138.4	-1.55%	78	5,540	770,072
2020-06-23	141.6	141.8	141.8	139.8	-0.14%	69	14,230	2,010,396
2020-06-22	141.8	142	142	140.6	+0.14%	56	2,260	318,990
2020-06-19	140.4	141.8	142	139.6	+1.00%	76	4,350	612,434
2020-06-18	141.4	140.4	141.6	138.8	-0.14%	47	2,440	340,878
2020-06-17	141.4	140.6	141.4	139.8	-0.71%	31	1,090	153,086
2020-06-16	140.2	141.6	141.8	136.8	+0.85%	102	2,220	310,130
2020-06-15	139.8	140.4	142.4	138.4	+0.29%	74	1,980	277,106
2020-06-11	142	140	143.8	140	-3.18%	104	8,740	1,229,234
2020-06-10	144.6	144.6	145.6	141	-0.41%	125	3,340	477,280
2020-06-09	144.8	145.2	146.8	139	+0.97%	138	4,810	681,658
2020-06-08	148	143.8	148	141	-0.14%	60	1,940	278,318
2020-06-05	144.8	144	145	142.2	+0.84%	63	3,700	533,518
2020-06-04	143.4	142.8	143.4	141	-0.14%	77	2,420	345,136
2020-06-03	142	143	143.4	139.8	+0.70%	81	3,540	500,994
2020-06-02	142	142	145	140.2	+0.28%	97	4,430	628,134
2020-06-01	137	141.6	141.6	136.6	+2.61%	124	14,120	1,972,716
2020-05-29	137	138	138.4	137	0.00%	38	4,060	556,986
2020-05-28	138.6	138	138.6	136.6	0.00%	32	1,040	143,474
2020-05-27	137.6	138	138.4	137	+0.44%	64	2,340	322,734
2020-05-26	137.2	137.4	138.2	135.8	+0.15%	70	2,390	326,872
2020-05-25	139	137.2	139	135.6	-0.29%	103	7,590	1,034,868
2020-05-22	137.2	137.6	138.6	136	-0.29%	57	4,090	559,966
2020-05-21	139	138	140	136.2	-0.43%	74	3,770	520,072
2020-05-20	138.6	138.6	138.6	136.4	0.00%	55	1,780	245,630
2020-05-19	138.6	138.6	138.6	136.4	0.00%	49	1,610	221,704
2020-05-18	138	138.6	139	134.8	+1.61%	79	2,600	355,916
2020-05-15	139	136.4	139	133.8	-0.44%	84	2,020	273,578
2020-05-14	135.2	137	138.4	135.2	0.00%	73	2,580	353,154
2020-05-13	138.2	137	138.8	135.4	-1.72%	82	2,730	373,810
2020-05-12	140	139.4	140	138	+0.58%	23	770	106,952
2020-05-08	137.2	138.6	139.2	137.2	-0.14%	45	3,600	499,984
2020-05-07	138.8	138.8	140	136.6	0.00%	50	3,840	531,448
2020-05-06	141	138.8	141	137.6	-0.43%	61	1,740	241,010
2020-05-05	143	139.4	143	137	0.00%	103	5,480	760,084
2020-05-04	138.2	139.4	140.8	138.2	-0.99%	54	2,880	402,378
2020-04-30	140	140.8	141	138	+1.15%	86	5,040	706,378
2020-04-29	139	139.2	139.6	136.4	+1.75%	119	8,950	1,241,640
2020-04-28	136	136.8	139	134.2	-0.73%	332	21,160	2,878,988
2020-04-27	142	137.8	142	131	-1.01%	284	14,270	1,946,834
2020-04-24	143.6	139.2	143.6	137	-2.11%	51	2,730	378,594
2020-04-23	141.8	142.2	144.8	134.4	+0.71%	65	2,520	358,056
2020-04-22	138.2	141.2	141.2	138.2	+2.17%	53	3,250	455,212
2020-04-21	139.2	138.2	140.2	136	-1.85%	110	3,120	430,774
2020-04-20	145	140.8	148	137	-4.09%	406	20,050	2,801,756
2020-04-17	148	146.8	148	145.2	-0.14%	16	450	65,590
2020-04-16	144	147	148	144	-1.34%	31	1,320	191,654
2020-04-15	146.8	149	149.4	140	+1.36%	71	2,060	293,990
2020-04-14	151	147	151	146	-0.68%	42	970	143,316
2020-04-13	148.6	148	149	145.6	-0.40%	48	1,500	220,618
2020-04-10	148.4	148.6	149.6	147	+0.13%	40	1,190	176,012
2020-04-09	144.2	148.4	154.2	139	-1.07%	126	7,050	1,025,894
2020-04-08	151.2	150	151.2	144	-0.79%	16	480	70,638
2020-04-07	155	151.2	155	149.8	+1.48%	69	3,030	455,734
2020-04-06	148.6	149	150.6	147.2	+0.54%	43	1,990	295,964
2020-04-03	150	148.2	150.4	146.2	+1.65%	39	910	134,590
2020-04-02	150	145.8	150	143.2	-1.62%	44	1,020	149,142
2020-04-01	150	148.2	151	147.4	+0.27%	31	900	133,674
2020-03-31	144.2	147.8	148	142.6	+1.93%	110	4,130	602,320
2020-03-30	149	145	149.2	138.2	-2.68%	65	3,030	431,558
2020-03-27	146.4	149	150	141.6	+4.34%	45	3,020	440,064
2020-03-26	142.6	142.8	148.8	140.8	-0.28%	39	1,080	156,216
2020-03-25	151	143.2	151	136.4	-0.28%	82	2,500	348,612
2020-03-24	140.4	143.6	149.6	136.6	+5.59%	137	6,970	1,006,468
2020-03-23	141	136	142.2	131.8	0.00%	56	20,910	2,893,072
2020-03-20	129.2	136	140	125.6	+5.26%	112	11,620	1,594,632
2020-03-19	128.2	129.2	130.8	126	-0.46%	126	9,160	1,169,998
2020-03-18	126.8	129.8	137	126	-2.55%	47	780	100,110
2020-03-17	134.4	133.2	136	130	-1.04%	91	2,720	358,726
2020-03-16	137.4	134.6	143	126	-6.01%	245	14,560	1,922,232
2020-03-13	149.4	143.2	166	135.6	-4.28%	490	25,260	3,569,472
2020-03-12	153.6	149.6	158.8	142.2	-5.44%	164	6,450	953,538
2020-03-11	166	158.2	166	156	-2.22%	96	3,500	555,306
2020-03-10	148	161.8	162.6	141	-0.49%	138	8,840	1,380,086
2020-03-06	159	162.6	166	148	+1.12%	185	6,600	1,006,224
2020-03-05	160.4	160.8	166.8	160	-3.13%	53	2,330	375,710
2020-03-04	155.6	166	168.4	151	+6.68%	136	2,360	377,238
2020-03-03	158	155.6	162.2	151	+2.50%	136	4,270	666,532
2020-03-02	157	151.8	159.8	147.8	-1.04%	193	7,460	1,147,766
2020-02-28	151.2	153.4	160	150.2	-6.00%	212	10,000	1,533,376
2020-02-27	165.2	163.2	165.8	156	-1.45%	109	3,190	513,080
2020-02-26	163.4	165.6	165.6	157.2	-0.60%	95	3,350	546,318
2020-02-25	167	166.6	167	163.4	-0.24%	79	2,770	459,264
2020-02-21	168	167	168	164.4	-0.60%	109	4,510	749,452
2020-02-20	168.6	168	168.6	166.4	-0.83%	95	3,360	562,502
2020-02-19	168.2	169.4	169.4	167	-0.82%	106	7,890	1,325,840
2020-02-18	169.8	170.8	170.8	167	+0.71%	74	2,680	451,114
2020-02-17	169.8	169.6	170	167.8	-0.24%	72	3,230	544,338
2020-02-14	172.6	170	173	168	+0.59%	41	1,130	193,164
2020-02-13	171	169	173	166	+0.24%	73	3,870	656,340
2020-02-12	169.8	168.6	170	168	-0.82%	47	2,960	499,510
2020-02-11	170	170	173.8	166	0.00%	66	3,070	518,548
2020-02-10	170.8	170	174.6	165.2	-2.41%	96	3,340	567,832
2020-02-07	178	174.2	178	170	-0.46%	32	1,270	220,942
2020-02-06	174.4	175	176	172	+0.34%	39	1,750	303,812
2020-02-05	172	174.4	176.2	172	+1.99%	52	2,900	505,636
2020-02-04	171.8	171	173	169.4	-0.58%	43	1,570	269,248
2020-02-03	164	172	191	159	+3.99%	244	12,070	2,050,930
2020-01-31	169	165.4	170	165.4	-1.55%	47	2,330	393,534
2020-01-30	165.2	168	169	165.2	-0.59%	41	6,040	1,011,986
2020-01-29	166.6	169	169	164.8	+0.84%	55	7,160	1,196,888
2020-01-28	168.8	167.6	171.6	166	-0.48%	51	3,390	572,994
2020-01-27	165	168.4	172.8	165	-0.12%	57	1,860	314,316
2020-01-24	178.2	168.6	178.8	166.2	-0.59%	72	4,360	744,746
2020-01-23	172.6	169.6	178.2	160.4	-0.12%	60	2,520	424,202
2020-01-22	172.4	169.8	172.4	166.2	+1.43%	52	2,650	449,262
2020-01-21	170	167.4	174.4	167.2	-2.67%	85	4,840	813,672
2020-01-20	169.2	172	173.4	168.4	+1.90%	50	2,320	395,676
2020-01-17	173.4	168.8	173.6	167.2	-0.71%	38	1,430	242,258
2020-01-16	170	170	171.8	164.2	0.00%	72	2,200	365,184
2020-01-15	177.6	170	177.6	163	-2.30%	123	6,150	1,029,774
2020-01-14	170	174	176	166.8	+2.96%	95	5,140	893,784
2020-01-13	158.2	169	180	158.2	+5.89%	155	6,560	1,095,804
2020-01-10	157.6	159.6	160	155	+2.31%	70	5,920	943,118
2020-01-09	154	156	158	151.2	+3.17%	81	23,320	3,574,524
2020-01-08	150	151.2	153.6	149.2	+1.34%	111	14,360	2,188,016
2020-01-06	151.6	149.2	151.6	147.8	+0.27%	55	5,670	847,508
2020-01-03	148.2	148.8	150.8	144.6	0.00%	39	2,080	307,048

Архив котировок акции KAZT по годам

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