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)
2022-12-30	455.6	451	455.6	446.6	-0.57%	289	6,790	3,067,474
2022-12-29	460	453.6	463.6	450.6	-0.83%	295	5,830	2,655,500
2022-12-28	462.4	457.4	467	456.4	-0.39%	339	12,690	5,842,426
2022-12-27	470.4	459.2	470.8	456.4	-1.84%	490	14,190	6,546,198
2022-12-26	456.8	467.8	473.6	447.4	+3.04%	850	22,350	10,404,474
2022-12-23	456.8	454	461	443.6	+0.84%	722	30,700	13,947,480
2022-12-22	436.6	450.2	461.4	436.4	+3.16%	1244	49,740	22,382,954
2022-12-21	439	436.4	439	427	+1.44%	745	31,480	13,719,748
2022-12-20	430	430.2	432.8	420	-0.05%	491	21,440	9,200,950
2022-12-19	430	430.4	433.2	429.6	-0.05%	221	8,920	3,848,152
2022-12-16	430	430.6	432	430	+0.14%	164	10,870	4,679,118
2022-12-15	430.4	430	435.2	429.6	-0.05%	481	19,220	8,305,106
2022-12-14	431.4	430.2	431.8	429	-0.05%	153	4,220	1,817,664
2022-12-13	431	430.4	433.8	428.8	-0.14%	183	22,070	9,493,398
2022-12-12	429.8	431	432	428.4	+0.05%	218	7,860	3,385,274
2022-12-09	433.2	430.8	435.2	429	+0.14%	326	9,470	4,083,242
2022-12-08	430	430.2	438	430	+0.28%	660	26,720	11,572,158
2022-12-07	424.4	429	429.6	424.4	+0.61%	271	8,460	3,618,714
2022-12-06	428	426.4	428	421.4	-0.37%	239	12,540	5,323,932
2022-12-05	429.6	428	430.2	426.6	+0.09%	141	5,270	2,256,910
2022-12-02	427	427.6	433	422.2	-0.09%	289	28,130	12,038,462
2022-12-01	429.6	428	430	425	-0.05%	190	9,890	4,235,526
2022-11-30	433.4	428.2	433.4	425.2	-0.74%	161	5,860	2,511,524
2022-11-29	428.2	431.4	433.2	428.2	+0.75%	171	5,620	2,427,320
2022-11-28	426	428.2	434.8	421.2	+0.33%	349	15,710	6,748,616
2022-11-25	430	426.8	430	425	-0.09%	102	2,340	997,562
2022-11-24	426	427.2	432.4	424.4	+0.42%	210	8,090	3,464,854
2022-11-23	420.2	425.4	426.8	419	+1.05%	198	4,580	1,939,982
2022-11-22	419	421	426.2	419	-0.05%	143	3,580	1,511,038
2022-11-21	424.8	421.2	426	419.2	-0.80%	217	34,210	14,404,772
2022-11-18	424	424.6	430	420.4	-0.28%	251	19,320	8,252,588
2022-11-17	424.2	425.8	429.4	424.2	+0.38%	205	4,370	1,864,484
2022-11-16	418	424.2	426	400.4	+0.43%	369	15,060	6,330,460
2022-11-15	416	422.4	424	416	-0.38%	237	6,230	2,623,224
2022-11-14	425	424	426.2	421	+0.24%	235	6,160	2,614,918
2022-11-11	425.2	423	426	421.2	-0.14%	277	7,950	3,368,792
2022-11-10	419.4	423.6	425.6	418.2	+1.10%	409	17,530	7,392,010
2022-11-09	415.2	419	425	415	+0.92%	362	37,090	15,554,838
2022-11-08	414.6	415.2	418.2	412.6	+0.14%	189	11,310	4,697,260
2022-11-07	405.2	414.6	420	405.2	+2.32%	560	38,220	15,817,408
2022-11-03	412	405.2	412	395.4	-1.55%	457	15,210	6,160,698
2022-11-02	406.4	411.6	414.8	406.4	+1.28%	581	33,110	13,641,670
2022-11-01	407	406.4	409.6	405	-0.34%	252	6,030	2,453,646
2022-10-31	406.2	407.8	409	403.4	+0.05%	264	7,530	3,065,142
2022-10-28	407.6	407.6	414	380	+0.10%	840	34,580	13,990,556
2022-10-27	404.6	407.2	419.4	404.6	+0.64%	677	26,050	10,725,304
2022-10-26	414.4	404.6	414.8	401.2	-2.36%	528	17,450	7,118,004
2022-10-25	403.2	414.4	420	399	+3.03%	796	36,850	15,096,910
2022-10-24	406.8	402.2	410.4	399.6	+0.35%	246	10,640	4,300,294
2022-10-21	396.4	400.8	405.6	391.2	+1.11%	286	9,790	3,912,034
2022-10-20	392.8	396.4	398.6	390.2	+0.81%	178	5,620	2,223,642
2022-10-19	391.2	393.2	401.2	383	-1.99%	472	13,340	5,226,338
2022-10-18	401.4	401.2	413.8	394.8	-0.35%	656	24,720	10,067,608
2022-10-17	400.8	402.6	407.6	399.2	+0.15%	307	17,960	7,251,178
2022-10-14	401.4	402	407.6	396.2	+0.50%	354	9,340	3,761,354
2022-10-13	395	400	406.8	395	+1.27%	224	8,480	3,385,444
2022-10-12	396.6	395	400	385.6	+1.54%	264	17,550	6,943,066
2022-10-11	384	389	392.8	379.8	+2.05%	257	5,750	2,224,230
2022-10-10	370	381.2	390	366.4	-1.75%	401	11,980	4,553,698
2022-10-07	398.6	388	398.6	385.6	-1.67%	272	26,220	10,204,234
2022-10-06	390	394.6	399.6	384	-0.60%	232	4,950	1,947,506
2022-10-05	398.8	397	398.8	390	+0.15%	376	23,410	9,242,470
2022-10-04	398	396.4	398.8	395	+0.35%	253	11,250	4,448,424
2022-10-03	380.2	395	395.8	380.2	+3.78%	437	12,650	4,966,188
2022-09-30	370	380.6	396.4	365.2	+0.16%	817	38,940	14,786,534
2022-09-29	399.6	380	410	380	-5.05%	976	48,990	19,407,644
2022-09-28	389.4	400.2	403	385	+4.76%	732	23,320	9,311,318
2022-09-27	377.4	382	386.2	365.8	+1.22%	471	13,670	5,216,282
2022-09-26	395	377.4	398.8	365	-5.70%	1274	71,800	27,019,028
2022-09-23	405.8	400.2	428.6	390.2	-1.38%	2135	86,830	35,568,222
2022-09-22	403.8	405.8	421.4	403.8	+0.55%	726	22,470	9,288,276
2022-09-21	387	403.6	415.8	356.4	+0.65%	1528	69,260	26,991,276
2022-09-20	426.6	401	426.8	400	-6.09%	1584	47,010	19,123,674
2022-09-19	427.6	427	439	415	+0.47%	851	26,090	11,171,084
2022-09-16	420.4	425	426	420.4	+0.95%	332	7,890	3,346,870
2022-09-15	425	421	427.4	411	-0.71%	783	25,400	10,629,834
2022-09-14	426	424	429.8	415	-1.90%	872	26,270	11,100,710
2022-09-13	437	432.2	437.6	431	-0.37%	341	7,620	3,302,852
2022-09-12	435	433.8	439.2	431.2	+0.23%	543	14,420	6,261,914
2022-09-09	430.2	432.8	434.2	430	+1.07%	287	6,710	2,900,218
2022-09-08	431.4	428.2	437.4	428	+0.05%	473	12,600	5,440,380
2022-09-07	430	428	438.8	420	-0.51%	901	22,730	9,754,616
2022-09-06	439.4	430.2	439.4	430	-1.15%	867	26,450	11,441,722
2022-09-05	435.2	435.2	440	431.4	-0.05%	593	21,110	9,189,390
2022-09-02	441	435.4	441	430.2	-0.37%	568	15,200	6,614,246
2022-09-01	433.6	437	438.6	428.8	+1.44%	533	11,720	5,092,416
2022-08-31	401	430.8	437.8	401	-0.28%	1030	32,140	13,761,296
2022-08-30	448	432	452	426.4	-3.57%	1361	35,540	15,598,406
2022-08-29	440.6	448	451	437.6	+2.33%	2275	66,410	29,649,558
2022-08-26	431	437.8	439.2	431	+1.81%	882	26,870	11,740,338
2022-08-25	427.6	430	437	425	+0.89%	946	31,330	13,496,694
2022-08-24	423	426.2	427.8	420	+1.48%	690	20,370	8,641,598
2022-08-23	429	420	429	416	-0.71%	518	18,770	7,921,728
2022-08-22	405	423	424	402.6	+5.22%	1465	47,020	19,644,258
2022-08-19	401.4	402	407	398.2	+0.10%	484	14,360	5,794,588
2022-08-18	396.4	401.6	407.4	396.4	+0.45%	409	12,300	4,953,734
2022-08-17	407.4	399.8	414	393.6	-0.99%	609	22,510	9,105,474
2022-08-16	400.8	403.8	413	397.6	+1.20%	746	23,450	9,513,154
2022-08-15	394	399	408.6	390.8	+1.32%	794	25,020	10,015,166
2022-08-12	396	393.8	396	391.6	-0.20%	230	6,610	2,606,078
2022-08-11	397.8	394.6	397.8	394	-0.20%	271	8,490	3,357,972
2022-08-10	397.8	395.4	398	393.4	+0.46%	328	9,100	3,600,616
2022-08-09	401	393.6	401	390	-1.11%	752	21,980	8,696,924
2022-08-08	380	398	398	374.8	+6.19%	1046	38,480	14,872,830
2022-08-05	370.8	374.8	384	356.2	+1.08%	1488	51,270	18,952,384
2022-08-04	367.2	370.8	371.8	361.2	+0.54%	200	6,680	2,465,470
2022-08-03	366.8	368.8	376	365.2	+0.55%	349	10,450	3,868,870
2022-08-02	373.6	366.8	377.4	361.6	-1.93%	734	21,080	7,727,578
2022-08-01	383	374	385.8	373	-1.06%	435	13,930	5,239,806
2022-07-29	379.8	378	382.2	375	-0.89%	545	86,970	32,954,964
2022-07-28	379.2	381.4	383	377	+0.58%	266	13,990	5,306,520
2022-07-27	377.4	379.2	384.4	377	+0.32%	352	20,860	7,929,074
2022-07-26	383	378	383	376.4	-0.42%	307	19,110	7,253,100
2022-07-25	375.2	379.6	382.6	373.8	+1.17%	282	9,680	3,653,222
2022-07-22	379.6	375.2	380.4	373.4	+0.43%	313	8,900	3,354,630
2022-07-21	381.4	373.6	383.4	373.6	-2.05%	400	16,510	6,209,454
2022-07-20	379	381.4	393.4	371.2	+2.69%	261	8,830	3,366,648
2022-07-19	384.6	371.4	384.6	368	-3.18%	275	6,840	2,566,188
2022-07-18	380	383.6	390.6	378.8	+1.16%	232	9,230	3,534,948
2022-07-15	367	379.2	390	367	+3.32%	742	22,890	8,696,422
2022-07-14	387	367	387	361	-3.83%	961	32,590	12,028,652
2022-07-13	385	381.6	393.8	380	-2.35%	547	24,520	9,417,996
2022-07-12	399.4	390.8	399.4	390.4	-1.21%	269	7,990	3,146,190
2022-07-11	399	395.6	401	394.8	-1.25%	277	15,430	6,128,170
2022-07-08	403.8	400.6	405.8	399.2	0.00%	226	11,660	4,678,152
2022-07-07	398	400.6	409.8	398	+0.15%	231	9,030	3,628,642
2022-07-06	395.2	400	404.8	393.6	+0.76%	352	22,160	8,890,724
2022-07-05	402.4	397	402.4	390.2	+0.10%	337	14,510	5,770,454
2022-07-04	401.8	396.6	409	395	-1.00%	393	11,150	4,461,202
2022-07-01	400	400.6	401.4	397	-0.10%	394	12,570	5,010,416
2022-06-30	408.8	401	412.4	399	-2.39%	696	30,700	12,333,352
2022-06-29	403.8	410.8	413.8	400	+2.19%	416	16,100	6,572,888
2022-06-28	403	402	405.8	400	0.00%	318	7,050	2,834,980
2022-06-27	407	402	413	399.2	-1.42%	641	30,850	12,375,938
2022-06-24	411.4	407.8	415.2	404	-2.21%	534	15,250	6,241,166
2022-06-23	420.2	417	423	416	-0.71%	294	7,810	3,266,050
2022-06-22	415.2	420	429.8	414	+0.96%	482	13,650	5,756,162
2022-06-21	430	416	434.8	411	-2.21%	863	26,270	11,023,700
2022-06-20	418	425.4	440	418	+1.82%	884	29,080	12,353,932
2022-06-17	416	417.8	423	410	+0.87%	561	23,850	9,915,830
2022-06-16	404	414.2	416.8	402.8	+2.58%	469	15,250	6,276,548
2022-06-15	402	403.8	409.4	400.2	+0.50%	251	6,300	2,545,970
2022-06-14	400.8	401.8	410.2	394.8	+0.25%	365	9,230	3,714,624
2022-06-10	398.8	400.8	406	395.8	+1.42%	356	8,520	3,418,488
2022-06-09	400.2	395.2	403.8	391.2	-1.00%	316	10,930	4,330,876
2022-06-08	396.4	399.2	405.4	387.2	+0.71%	664	30,690	12,178,124
2022-06-07	394.8	396.4	397.8	388.4	+0.41%	319	7,030	2,759,126
2022-06-06	397	394.8	399	390	-0.60%	318	6,170	2,433,982
2022-06-03	402.4	397.2	405.6	395	-1.29%	592	23,030	9,177,116
2022-06-02	403.8	402.4	405.8	401.2	-0.40%	304	8,070	3,254,810
2022-06-01	407	404	409.8	400.6	-0.44%	585	14,700	5,936,964
2022-05-31	411.6	405.8	419.6	401	-1.93%	551	13,560	5,535,432
2022-05-30	421	413.8	421	409	-0.24%	380	11,040	4,563,154
2022-05-27	407.6	414.8	421	407.2	+0.68%	567	14,690	6,076,486
2022-05-26	419	412	423.4	410	-1.67%	690	16,460	6,847,988
2022-05-25	420	419	423	415	-0.52%	461	14,610	6,097,854
2022-05-24	432.8	421.2	433	420	-1.36%	445	17,240	7,294,060
2022-05-23	405	427	448.8	405	-3.04%	646	22,110	9,480,492
2022-05-20	434.8	440.4	448	430	-2.82%	1337	41,530	18,287,842
2022-05-19	451.4	453.2	464.8	450	+0.49%	1401	58,560	26,655,004
2022-05-18	459.2	451	467.6	449	-0.88%	1538	48,400	22,084,274
2022-05-17	445.6	455	455	442.6	+2.48%	1281	38,490	17,375,390
2022-05-16	442	444	445.8	433.6	+0.82%	829	40,280	17,784,812
2022-05-13	449.6	440.4	454	435.2	-0.90%	738	21,240	9,368,134
2022-05-12	450	444.4	462	438.6	-1.02%	1554	50,490	22,740,610
2022-05-11	435	449	452.8	429	+3.60%	1356	45,890	20,329,780
2022-05-06	420	433.4	435	420	+3.83%	953	38,510	16,503,212
2022-05-05	415.2	417.4	425.6	414.4	+0.34%	394	12,370	5,207,616
2022-05-04	414	416	426	411.4	+0.19%	600	20,770	8,720,324
2022-04-29	413	415.2	417.8	410	+0.83%	428	13,470	5,585,284
2022-04-28	411.4	411.8	419	410	+0.10%	577	22,470	9,337,134
2022-04-27	404.2	411.4	419.8	403.8	+1.53%	524	22,580	9,258,166
2022-04-26	402.6	405.2	411.6	402	+0.65%	511	19,640	7,978,188
2022-04-25	411.8	402.6	424	400	-2.94%	918	35,990	14,549,398
2022-04-22	418.6	414.8	421.4	407	-0.91%	509	22,620	9,411,946
2022-04-21	423.4	418.6	428.6	418	-1.13%	369	15,310	6,472,720
2022-04-20	433	423.4	433	423	-1.31%	455	12,910	5,506,736
2022-04-19	430	429	439	415.4	+0.28%	889	31,380	13,335,186
2022-04-18	427	427.8	440	420	+1.37%	1194	36,830	16,017,362
2022-04-15	420	422	424.4	406	+0.48%	759	41,050	17,132,826
2022-04-14	440	420	440	418	-4.98%	913	29,360	12,584,490
2022-04-13	435	442	455	425.4	+1.52%	844	32,460	14,343,250
2022-04-12	448	435.4	448	422	-2.68%	636	15,260	6,605,072
2022-04-11	450.6	447.4	455	436	-0.13%	679	29,260	13,038,558
2022-04-08	457.8	448	458.6	430	-2.18%	1167	38,380	17,065,026
2022-04-07	469	458	475	429.8	-2.14%	1444	57,420	26,501,318
2022-04-06	419	468	502	419	+11.69%	2559	123,920	56,567,458
2022-04-05	463	419	469.8	406	-7.71%	2060	87,920	37,815,860
2022-04-04	474	454	474	440	+0.44%	1385	64,270	29,441,166
2022-04-01	492	452	494.8	435	-5.44%	2721	92,690	42,350,000
2022-03-31	505.6	478	540	465	+4.00%	3229	128,230	63,206,906
2022-03-30	609	459.6	615	451.4	-18.28%	4564	196,860	98,209,370
2022-03-29	445.8	562.4	566.8	445.8	+38.73%	6076	316,230	167,790,774
2022-03-28	319	405.4	405.4	319	+39.79%	2627	156,390	62,329,162
2022-02-25	245	290	300	243.6	+19.05%	605	28,730	8,272,368
2022-02-24	320.6	243.6	320.6	210	-30.40%	1134	152,100	39,300,840
2022-02-22	330	350	358.4	311.6	+6.00%	904	52,210	17,219,846
2022-02-21	374	330.2	374	320	-10.27%	838	54,010	18,895,394
2022-02-18	371.6	368	379	365.2	-1.87%	286	16,240	6,007,448
2022-02-17	380	375	383.2	367.2	-3.35%	307	11,180	4,192,018
2022-02-16	380.8	388	399	380.6	+1.94%	215	8,450	3,282,452
2022-02-15	378.6	380.6	387	374.6	+2.04%	156	5,170	1,968,560
2022-02-14	379	373	380	364	-2.61%	432	14,230	5,291,778
2022-02-11	375	383	389	375	+0.21%	317	17,230	6,616,838
2022-02-10	392.8	382.2	392.8	379.6	-1.09%	195	6,760	2,593,258
2022-02-09	372.4	386.4	390.8	372.4	+1.42%	406	36,970	14,232,974
2022-02-08	377.4	381	382	371.8	+1.55%	227	7,630	2,887,452
2022-02-07	368	375.2	380	364	+1.96%	220	9,420	3,520,588
2022-02-04	373.2	368	376.6	364	+1.32%	177	8,370	3,082,570
2022-02-03	374.4	363.2	375.4	363	-5.07%	276	11,080	4,078,056
2022-02-02	369	382.6	382.8	358.6	+4.31%	562	31,550	11,838,366
2022-02-01	377	366.8	380	362.6	-0.81%	295	11,060	4,092,518
2022-01-31	361.4	369.8	382.2	361.2	+3.01%	395	15,740	5,821,710
2022-01-28	351.2	359	367.6	349.6	+2.22%	298	9,050	3,249,446
2022-01-27	338	351.2	355	335.6	+3.60%	287	11,210	3,900,386
2022-01-26	336.4	339	346.8	325	+4.37%	325	13,610	4,538,196
2022-01-25	338.8	324.8	338.8	320	-0.18%	276	11,170	3,638,454
2022-01-24	343.6	325.4	347	314.2	-6.01%	726	33,200	11,011,076
2022-01-21	343	346.2	348.4	339.4	-0.80%	241	8,500	2,915,476
2022-01-20	351.6	349	355	338	-0.34%	407	18,900	6,539,162
2022-01-19	347.4	350.2	352.4	335.8	+2.16%	374	18,670	6,468,454
2022-01-18	359.8	342.8	359.8	340	-4.72%	532	30,710	10,620,112
2022-01-17	371.6	359.8	383	345.8	-3.18%	485	22,760	8,156,356
2022-01-14	384	371.6	397	363.2	-2.62%	643	26,900	10,096,776
2022-01-13	387.8	381.6	396.8	377	-1.14%	441	26,270	10,178,896
2022-01-12	389.8	386	390	384	-0.05%	173	5,420	2,100,102
2022-01-11	380.2	386.2	391.6	380.2	+0.99%	203	11,180	4,333,562
2022-01-10	381	382.4	394	379.2	+0.10%	306	10,000	3,851,930
2022-01-06	383.2	382	392	380	-1.55%	228	9,370	3,597,700
2022-01-05	392	388	395	385	-1.02%	251	8,000	3,116,718
2022-01-04	388.8	392	395	385.2	-0.25%	236	6,400	2,505,732
2022-01-03	380.2	393	398.4	379.8	0.00%	248	7,780	3,064,284

Архив котировок акции KAZT по годам

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