Куйбышевазот

KAZT

  407.8 ₽  -0.1% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Куйбышевазот
  5. История котировок
  6. 2021

История котировок KAZT

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30398389398377-1.02%31312,6404,873,498
2021-12-29389.8393394.8383+2.08%32417,9206,987,152
2021-12-28371.6385390367.6+3.38%62649,47018,724,624
2021-12-27378.2372.4378.2370.6+0.38%27020,6907,774,006
2021-12-24377.8371377.8366.2-0.64%1749,4203,483,856
2021-12-23371.8373.4377.4366.2+0.43%22217,4006,490,676
2021-12-22365.2371.8380361.6+0.49%2518,9703,333,786
2021-12-21367.4370375361.8-1.75%49340,44014,790,858
2021-12-20375376.6378.8365-0.58%53827,18010,134,286
2021-12-17365378.8378.8358.8+3.89%51731,35011,583,820
2021-12-16335364.6366.6335+5.44%38113,1204,684,370
2021-12-15349.4345.8350340+0.23%26213,4804,650,368
2021-12-14340345355338.4-0.86%41620,2307,067,720
2021-12-13365348369348-3.23%37710,5603,751,436
2021-12-10375359.6375355.4-2.49%38712,0004,395,166
2021-12-09340.8368.8376340.8+5.37%52341,26014,811,674
2021-12-08360350369349.6-1.69%53632,20011,497,600
2021-12-07355356365350+0.28%38314,1805,050,094
2021-12-06369355372.2351-1.93%50720,5907,452,838
2021-12-03377362377352-2.90%97458,56021,241,930
2021-12-02382372.8382369.6-1.27%34411,1104,158,020
2021-12-01380377.6390374.2-0.16%28610,5804,013,824
2021-11-30385378.2386.6370.4-2.12%70137,76014,251,450
2021-11-29389.6386.4394.6380.4+0.78%74629,68011,499,966
2021-11-26385.8383.4404.4370-2.39%2401147,76057,773,414
2021-11-25374.4392.8394.6374+6.16%109771,24027,621,576
2021-11-24352.8370375345+3.35%73862,61023,129,228
2021-11-23335358364.6324.6+6.87%88740,25013,853,542
2021-11-22344.4335344.6313-2.84%118679,78026,432,284
2021-11-19368.8344.8370340-5.59%98057,57020,302,810
2021-11-18370365.2379.8365.2-2.09%43917,0906,300,920
2021-11-17380373380368.2-1.32%59619,8307,372,362
2021-11-16373.4378383.4372-0.53%54428,53010,754,442
2021-11-15375.4380380368.2+1.82%66833,55012,651,936
2021-11-12379.6373.2389363.4-2.81%85438,89014,581,634
2021-11-11389.8384394377.2-0.47%79243,33016,606,460
2021-11-10389.8385.8392382-0.87%50220,6007,978,204
2021-11-09393.2389.2398.6384.8-0.46%51026,15010,165,478
2021-11-08405391405388.8-1.01%69147,45018,727,184
2021-11-05387395397380+1.54%54724,5009,451,134
2021-11-03391.2389396.6380-0.56%73938,48014,910,720
2021-11-02399391.2402391-1.86%49430,54012,076,608
2021-11-01403.8398.6406.4397.2-0.35%69155,30022,180,936
2021-10-29408.4400408.4396.8-2.06%63540,11016,085,458
2021-10-28416408.4416393-1.35%1642102,98041,425,446
2021-10-27406.4414429400.6+0.98%106565,67027,181,264
2021-10-26409.6410410406+0.99%26422,2209,080,372
2021-10-25402.4406414402.2+1.50%52941,39016,893,448
2021-10-22409400414.6400-0.10%1147133,91054,473,822
2021-10-21397400.4402390+0.86%52642,20016,686,486
2021-10-20404.6397404.6386.6-0.95%62631,27012,308,802
2021-10-19403.8400.8418400.8+0.55%61135,19014,311,894
2021-10-18384398.6404380.2+5.56%76837,48014,813,092
2021-10-15396377.6396.8373-4.74%95266,65025,736,628
2021-10-14402.4396.4402.4395-0.55%56332,61012,954,482
2021-10-13415398.6415390.4-2.54%67528,73011,473,038
2021-10-12404.6409409400.2+1.94%37525,44010,302,990
2021-10-11408.8401.2420396.4-1.43%74348,61019,651,462
2021-10-08409.8407410400+0.74%78978,29032,003,904
2021-10-07407.8404421400.2+1.00%97465,87026,810,502
2021-10-06396400424.2381+2.83%2013142,14057,771,744
2021-10-05405389405380-2.70%62730,10011,730,332
2021-10-04394.2399.8408394.2+1.52%44821,3108,544,548
2021-10-01387.6393.8400371.2-0.86%33516,1006,323,198
2021-09-30400.8397.2405388-0.50%44117,1706,785,360
2021-09-29396.2399.2408.4396.2+0.81%49626,38010,599,970
2021-09-28417.8396419392.6-3.37%98555,15022,362,680
2021-09-27420.8409.8429.4386-1.06%112264,19026,627,580
2021-09-24420.6414.2432.8402.2-3.22%114353,72022,375,220
2021-09-23410428435400.2+3.58%109051,61021,850,358
2021-09-22409.6413.2441.2395.6+1.22%196096,25040,608,620
2021-09-21366.2408.2410363.6+11.84%3130137,71054,527,316
2021-09-20382.2365387364-4.45%46623,4908,778,084
2021-09-17378382399.6371.4+2.41%73145,79017,707,164
2021-09-16384.8373386.2373-2.15%30611,5904,370,836
2021-09-15387.4381.2392.6375.4-0.99%33724,3309,282,396
2021-09-14391.4385400381.2-1.58%29410,5304,099,098
2021-09-13404.6391.2404.8372.2-3.31%61721,7608,533,306
2021-09-10375404.6410375+8.18%132454,59021,720,954
2021-09-09380.2374380.2352.6-1.63%91150,52018,457,266
2021-09-08407.2380.2424375-5.56%149477,30030,402,274
2021-09-07427.6402.6430385.6-2.52%2770165,83067,792,942
2021-09-06402.8413428395.2+6.77%2618141,56058,687,922
2021-09-03354.2386.8390336.8+9.20%2151110,49040,998,060
2021-09-02346.8354.2384326+7.01%2786174,80061,645,402
2021-09-01296.6331357.6286.2+11.60%2014197,06064,291,606
2021-08-31281.8296.6296.6280.8+6.38%45430,3408,824,922
2021-08-30275.6278.8285.2275.6+1.38%22924,4706,863,256
2021-08-27276.8275280273.2-0.15%1116,3601,762,718
2021-08-26279275.4282273.6-1.64%945,7401,588,864
2021-08-25277.4280283277.2+0.14%986,1801,734,312
2021-08-24278.6279.6291276.80.00%1249,9102,797,736
2021-08-23275279.6282273.6+2.27%13315,1604,238,414
2021-08-20271.6273.4278267.2+0.66%812,400652,498
2021-08-19277271.6277270.6-1.52%1126,4601,770,600
2021-08-18278275.8278275.8-0.58%773,230892,914
2021-08-17275.2277.4278.8275.2+0.07%1004,3601,207,250
2021-08-16284277.2284277-0.79%1134,3401,209,196
2021-08-13281279.4282.8278.2-0.57%1034,0901,145,940
2021-08-12280.2281282.8280.2+0.07%633,230907,326
2021-08-11280.2280.8284.2280-0.71%1356,3701,794,726
2021-08-10280.6282.8285.8280.6+0.86%1185,4701,548,878
2021-08-09286.6280.4286.6276-1.61%1648,0402,252,016
2021-08-06292.8285294.8284-0.97%1489,8602,821,420
2021-08-05273.6287.8298.8273.6+3.97%42020,6906,002,694
2021-08-04279.2276.8284.6269-2.05%19215,8404,423,230
2021-08-03281282.6285277.2-0.70%1466,0201,694,722
2021-08-02287284.6290.6282.2-0.14%1313,6701,043,148
2021-07-30288.6285288.6278.8-0.07%1919,5902,734,170
2021-07-29291.4285.2298.2285.2-0.56%40520,0705,859,896
2021-07-28280286.8296.8277+4.90%147597,76028,243,328
2021-07-27271273.4284271+0.15%16525,8107,083,982
2021-07-26263273274262.8+0.37%1277,4802,033,242
2021-07-23276272279.8270-0.95%998,1602,233,758
2021-07-22263274.6285263+3.16%26213,3203,665,720
2021-07-21260.8266.2272260.8-0.97%1103,570951,982
2021-07-20263.6268.8278.6254.6+5.83%34316,6004,482,566
2021-07-19257254267.8250-0.94%25416,8004,298,898
2021-07-16266.4256.4266.4255-2.51%21311,7203,031,968
2021-07-15267.4263268.6262.6-2.23%1045,0801,347,904
2021-07-14270.4269272267.4-0.52%1135,6201,515,200
2021-07-13269.8270.4275.8266+0.97%1257,8002,099,904
2021-07-12263.2267.8268.8263.2-0.37%1636,9601,851,896
2021-07-09266.4268.8269.6262.6+1.59%1548,7402,332,474
2021-07-08270.2264.6275256-2.36%47634,5509,187,712
2021-07-07278.4271282270-1.67%43635,0609,604,134
2021-07-06278275.6281.8275-0.72%1618,0702,237,592
2021-07-05279277.6291.2277-0.57%31412,9903,666,086
2021-07-02280279.2288.4273.4+0.50%34113,5903,785,388
2021-07-01275.2277.8280272.6+1.83%22010,6502,950,234
2021-06-30272272.8280266+0.37%32312,0103,274,848
2021-06-29263.6271.8298263.6+3.19%137862,29017,469,706
2021-06-28279.6263.4280.8261.6-4.57%62625,9706,897,182
2021-06-25285.8276290261-3.50%114859,01016,106,444
2021-06-24288.8286300271.6-1.04%42517,7505,214,056
2021-06-23300.2289308.6285.4-6.29%92744,89013,319,832
2021-06-22320308.4330.4300-2.16%133074,07023,127,292
2021-06-21308315.2319299+5.42%85241,38012,953,556
2021-06-18280299334268.4+6.79%2505119,80035,993,856
2021-06-17262280281262+7.28%98450,95013,971,056
2021-06-16265261285248+0.08%2246102,65027,208,990
2021-06-15237.2260.8265236.8+11.45%2462180,39046,434,796
2021-06-14230.2234239230.2+2.09%16810,3702,431,650
2021-06-11232229.2232227.6-0.61%663,300753,298
2021-06-10230.2230.6232.2226.2-0.60%1266,6501,526,352
2021-06-09234.8232235226.4-0.85%955,9001,365,780
2021-06-08235.2234235.2226+0.86%785,1701,199,636
2021-06-07230232235230+0.87%14817,8304,145,386
2021-06-04225.8230235224+1.50%21125,1005,709,724
2021-06-03220226.6229217.6+3.94%37430,3806,833,870
2021-06-02220218220.2217.6-0.91%642,500547,464
2021-06-01216.4220220.6213+1.76%1336,7201,467,976
2021-05-31215216.2222.2214.6+0.65%16716,8803,685,900
2021-05-28215.6214.8216.4214+0.19%1024,420951,338
2021-05-27216214.4216210.8-0.28%25411,9202,540,350
2021-05-26216215218.8212.8-0.46%1517,9001,703,630
2021-05-25212216218.4211.6+1.89%27916,5403,532,440
2021-05-24211.4212213.2210.2-0.75%1062,800592,572
2021-05-21214.4213.6217.8212-0.84%1504,620986,560
2021-05-20213.2215.4217.4211.4+0.65%1564,150884,596
2021-05-19216.6214229207-1.11%26116,3303,519,034
2021-05-18212.2216.4217.6212+1.31%1287,8801,698,976
2021-05-17217.2213.6220213-0.93%1426,3701,368,876
2021-05-14218.2215.6218.2213.8+0.94%1376,2901,360,284
2021-05-13220.2213.6223.6211.2-3.35%38921,0604,520,190
2021-05-12221.8221225.4220.8-1.43%1664,7001,045,134
2021-05-11223.2224.2225.6220-0.71%25113,5603,023,908
2021-05-10219.8225.8226218.4-0.96%30112,6902,832,096
2021-05-07228.8228229.8221.2+0.88%56626,3005,921,990
2021-05-06222226231.4219.6+2.73%57333,2107,424,328
2021-05-05223220225.2217.6-0.72%42240,7308,981,590
2021-05-04239221.6239213-7.20%2190126,30027,761,924
2021-04-30211.6238.8270211.6+13.82%8003559,700136,876,412
2021-04-29207.2209.8212.4207.2+1.25%23116,1903,400,122
2021-04-28200.2207.2209200.2+3.29%19426,5505,462,172
2021-04-27207.6200.6208.4200-2.05%26016,8703,427,082
2021-04-26202.6204.8206.6202.6+0.29%20312,2802,521,300
2021-04-23210.6204.2210.6201.4-0.97%21821,5004,423,908
2021-04-22203206.2207.8203+0.98%1358,0301,648,494
2021-04-21210.6204.2210.6200.2-1.45%28618,2103,719,738
2021-04-20215207.2215207-2.36%19417,3303,629,316
2021-04-19205.2212.2215190+3.01%814132,34027,932,144
2021-04-16207.2206211205-0.48%16812,8202,656,048
2021-04-15206.6207209205.8+0.19%1075,2201,081,120
2021-04-14205.4206.6211205.4+0.78%18612,5402,604,416
2021-04-13209.8205211.6205-2.10%34118,2503,772,348
2021-04-12212209.4215207.8-1.32%39820,9304,427,790
2021-04-09213.8212.2215208.8+0.47%31028,5206,087,486
2021-04-08211.6211.2215207.6+0.09%25417,1803,615,858
2021-04-07206.6211212.2205.2+2.03%30619,3704,044,234
2021-04-06204.4206.8216204+2.07%98569,94014,687,404
2021-04-05201.8202.6205201.2+1.10%35522,0104,483,402
2021-04-02197.2200.4203.8193.2+2.77%80775,72015,127,220
2021-04-01196195199190.4+2.52%52970,79013,740,060
2021-03-31203.8190.2203.8187.2-2.56%69353,01010,147,634
2021-03-30203195.2203194.8-1.11%44845,6508,983,102
2021-03-29199197.4208.4193.2+1.54%57743,8608,686,648
2021-03-26205194.4212190-3.76%777108,72022,322,988
2021-03-25191.8202206.8185.4+8.49%43842,6608,337,006
2021-03-24180.8186.2190.8180.8+0.98%17419,3803,621,644
2021-03-23176.2184.4187176.2+1.77%14422,5004,138,358
2021-03-22182.8181.2188.6180+0.11%16522,8504,187,996
2021-03-19180181182.8175.2+1.57%14138,3206,934,542
2021-03-18173.4178.2182170.4+3.36%31049,5908,765,804
2021-03-17172172.4174.6170-0.12%934,870835,416
2021-03-16174.4172.6174.6170.6-0.23%774,140711,854
2021-03-15174173174.8170.80.00%1417,0701,224,554
2021-03-12174.4173174.4168.8-0.80%1818,1101,391,016
2021-03-11176.4174.4176.6172-0.57%14620,2403,501,960
2021-03-10176175.4176.6174-0.34%8410,5301,841,786
2021-03-09177.6176177.6170.6+0.57%123154,01026,935,412
2021-03-05178.4175178.4172+0.34%18320,7303,595,102
2021-03-04173.2174.4174.8171+0.69%1068,0601,400,814
2021-03-03174173.2180170.2+0.35%41731,8305,515,698
2021-03-02173.6172.6174170.8-0.46%461,020175,802
2021-03-01174.8173.4175168-0.34%843,330567,958
2021-02-26174.6174174.6170+0.23%11510,8901,871,748
2021-02-25174.8173.6174.8172+0.70%657,4601,294,070
2021-02-24174.2172.4176171-0.58%813,480600,460
2021-02-22174.6173.4174.6169.2-0.12%1048,4801,449,658
2021-02-20175173.6175170.2-0.80%623,420592,628
2021-02-19174175176169.4+1.39%14014,2502,457,100
2021-02-18173.2172.6174.2172+0.94%432,370410,284
2021-02-17172.8171175.8169.2-2.17%14417,7803,047,244
2021-02-16176.4174.8178.61680.00%1096,3101,086,504
2021-02-15177.6174.8181174.8-1.69%804,420788,418
2021-02-12174177.8180173+2.30%613,550625,000
2021-02-11175.4173.8180.8173.6-3.87%1004,100719,158
2021-02-10172.6180.8182169.6+3.08%17928,6404,985,516
2021-02-09176.6175.4181170.2-3.41%15513,9602,473,550
2021-02-08180.2181.6183.2180.2+2.25%13227,2804,971,496
2021-02-05172177.6182.4170+1.49%25837,7106,677,644
2021-02-04163.4175177.8158.4+8.83%39051,5308,697,076
2021-02-03162.2160.8163.6158-1.35%15911,9101,913,030
2021-02-02162.6163166.4155.40.00%582,430393,844
2021-02-01162163169161+0.74%603,090503,248
2021-01-29166161.8166159.8-2.41%14329,3104,717,378
2021-01-28166165.8166163.80.00%605,430896,810
2021-01-27169165.8172162.2-1.07%1137,5201,244,546
2021-01-26166.8167.6168165+0.72%666,3601,061,462
2021-01-25163.8166.4168161.4+0.60%14314,2602,340,964
2021-01-22165.4165.4180164-2.71%21211,1401,856,846
2021-01-21177.8170178.8164.8-4.39%26216,3702,809,372
2021-01-20177.2177.8189171.40.00%27836,3506,586,134
2021-01-19175.8177.8184175.8+0.91%19217,8403,243,212
2021-01-18175176.2178169.8+1.15%22414,7702,544,100
2021-01-15188.8174.2192173-6.55%63639,7407,219,324
2021-01-14170186.4197170+8.50%2225315,67059,362,158
2021-01-13159.2171.8176.8159.2+8.05%50271,98012,042,288
2021-01-12158.8159159.2157+0.25%9114,3302,271,634
2021-01-11159158.6159154+0.76%764,780753,244
2021-01-08154.8157.4159.2154.4+0.90%933,430542,302
2021-01-06157.8156159153.4-0.38%703,250511,158
2021-01-05156.8156.6157.4155-0.76%564,780747,024
2021-01-04157157.8159.21570.00%8017,2302,728,590

Архив котировок акции KAZT по годам

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