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)
2023-12-29	635	630.2	645	615	+0.03%	1249	39,430	24,888,940
2023-12-28	639.8	630	644.8	630	-1.69%	841	24,420	15,481,152
2023-12-27	635	640.8	663.4	630.8	+0.72%	1959	66,480	42,956,290
2023-12-26	645	636.2	645	635	-1.36%	859	18,690	11,952,944
2023-12-25	648	645	654.8	640	+0.56%	754	21,950	14,144,382
2023-12-22	635.6	641.4	649	635.6	+0.91%	1081	28,760	18,528,630
2023-12-21	665	635.6	665	632.4	-0.84%	708	22,300	14,312,030
2023-12-20	642	641	649	640	+0.03%	691	20,810	13,402,576
2023-12-19	665	640.8	665	626	-2.17%	1105	33,610	21,664,968
2023-12-18	673.8	655	673.8	652.6	-0.76%	853	25,500	16,750,618
2023-12-15	645	660	674.4	626	+2.33%	934	21,470	13,750,218
2023-12-14	657.2	645	665.8	633	-1.98%	930	22,340	14,510,820
2023-12-13	660.8	658	661.2	652	0.00%	424	10,300	6,778,120
2023-12-12	658	658	663.8	650	-2.78%	1277	34,630	22,678,014
2023-12-11	695	676.8	710	660	-2.45%	1676	49,110	33,886,002
2023-12-08	692	693.8	698.4	678	+0.26%	789	29,670	20,376,480
2023-12-07	682	692	692	660.2	+1.47%	947	26,650	18,103,232
2023-12-06	671.2	682	692	668.4	+0.74%	1380	60,200	40,948,778
2023-12-05	677.6	677	689.4	660	-0.09%	952	21,980	14,754,114
2023-12-04	681	677.6	689.6	657.4	-0.38%	1132	36,300	24,235,204
2023-12-01	689.6	680.2	696.4	680	-1.36%	624	16,610	11,370,276
2023-11-30	689	689.6	697.4	680	+0.50%	644	21,040	14,459,998
2023-11-29	698	686.2	698	672	-1.63%	1139	40,690	27,879,332
2023-11-28	710.8	697.6	720	663	-1.86%	2589	77,790	53,135,858
2023-11-27	694	710.8	723	694	+2.48%	4007	133,940	95,745,068
2023-11-24	692	693.6	699.2	687	+0.70%	663	14,880	10,293,504
2023-11-23	677.8	688.8	723	677.8	+1.68%	4714	130,890	91,979,150
2023-11-22	674	677.4	678.2	672.2	+0.71%	429	12,970	8,759,202
2023-11-21	678.8	672.6	678.8	669.2	-0.21%	427	16,760	11,268,164
2023-11-20	678	674	685	671	-0.47%	743	27,510	18,622,160
2023-11-17	678.2	677.2	682	672	-0.15%	596	20,580	13,927,930
2023-11-16	685.6	678.2	685.6	676.4	-0.96%	579	17,060	11,604,102
2023-11-15	680	684.8	693	670	+1.00%	900	21,290	14,479,972
2023-11-14	693	678	693	675	-2.16%	1324	30,920	21,025,754
2023-11-13	689	693	707	688	+0.73%	942	25,740	17,948,030
2023-11-10	704	688	710	685	-2.13%	1052	24,330	16,924,224
2023-11-09	707.6	703	710	700.4	-0.62%	629	12,670	8,932,164
2023-11-08	706.8	707.4	709.8	702	+0.08%	493	11,650	8,219,980
2023-11-07	703	706.8	709.4	702	+0.34%	419	8,450	5,966,958
2023-11-06	702.6	704.4	707.4	700	+0.28%	474	10,860	7,636,858
2023-11-03	711.2	702.4	714	701.6	-0.96%	497	10,100	7,111,204
2023-11-02	712.2	709.2	720	708.6	+0.60%	656	16,280	11,618,716
2023-11-01	702	705	716.4	699.4	+0.43%	921	25,820	18,239,244
2023-10-31	722.8	702	723.4	681	-2.39%	1891	48,330	33,905,752
2023-10-30	714	719.2	740	702	+2.57%	2663	80,120	57,932,228
2023-10-27	722	701.2	722	693.4	-2.88%	2109	62,490	44,147,802
2023-10-26	721.8	722	744.4	720	+0.03%	2078	61,640	45,028,208
2023-10-25	721.2	721.8	726.8	718.6	+0.08%	637	16,630	12,001,944
2023-10-24	720.2	721.2	724.8	719	-0.03%	453	11,520	8,305,052
2023-10-23	720.2	721.4	733	716.8	+0.17%	899	25,770	18,663,424
2023-10-20	736.6	720.2	736.6	712.6	-1.37%	743	18,170	13,125,802
2023-10-19	728	730.2	737.4	721.6	+1.14%	848	23,340	16,979,634
2023-10-18	723.4	722	735.8	721.2	-0.19%	942	26,130	18,966,730
2023-10-17	721.2	723.4	728.8	720	+0.33%	973	29,560	21,372,662
2023-10-16	726.6	721	734.4	716.8	-0.88%	931	26,410	19,111,852
2023-10-13	729	727.4	736	725.4	+0.19%	586	11,350	8,281,328
2023-10-12	730	726	733.6	711	-1.60%	1558	32,820	23,745,830
2023-10-11	744	737.8	745.4	732	-0.43%	719	15,550	11,456,240
2023-10-10	735	741	745	729.4	+0.41%	677	14,940	11,043,402
2023-10-09	732.6	738	760.8	732.6	+0.79%	1582	49,950	37,234,932
2023-10-06	742.2	732.2	745	718.2	-0.84%	1357	29,500	21,496,192
2023-10-05	752.8	738.4	761	730	-1.89%	1114	24,190	17,937,488
2023-10-04	753.6	752.6	760	747.8	-0.16%	866	24,350	18,364,318
2023-10-03	762	753.8	763	725	-0.84%	2366	65,250	48,833,880
2023-10-02	765.6	760.2	775	755	+0.96%	2502	67,520	51,758,660
2023-09-29	756	753	788.8	741	+0.24%	4524	149,480	114,790,014
2023-09-28	755.2	751.2	769	738	-0.50%	1583	40,720	30,728,196
2023-09-27	769	755	782	750	-1.20%	2493	70,770	54,414,814
2023-09-26	773.8	764.2	797.2	735.2	-1.27%	2726	80,660	61,339,116
2023-09-25	732.6	774	796	711	+6.91%	6966	260,140	199,330,728
2023-09-22	733.4	724	740.6	695	+0.84%	3199	100,240	72,546,444
2023-09-21	696	718	767.4	664.8	+2.89%	10274	345,070	250,691,722
2023-09-20	740.6	697.8	740.6	648	-5.86%	6751	232,400	160,160,528
2023-09-19	795	741.2	795	719	-6.74%	4018	117,120	88,033,810
2023-09-18	824	794.8	824.8	770	-1.78%	3440	96,380	76,620,638
2023-09-15	747.8	809.2	820	747.8	+7.78%	4988	148,040	117,331,148
2023-09-14	835	750.8	839	681	-9.48%	7192	223,170	169,958,736
2023-09-13	853	829.4	893	806	-1.14%	7093	241,290	205,024,424
2023-09-12	836.2	839	864.4	822	+1.85%	4200	122,710	103,512,416
2023-09-11	812	823.8	885.6	812	+1.96%	13157	477,250	409,800,794
2023-09-08	817	808	855	763.4	-1.25%	9308	309,780	254,141,768
2023-09-07	940.8	818.2	949	790	-13.33%	20887	804,570	695,443,228
2023-09-06	685.8	944	944	678	+39.81%	82868	3,612,910	2,982,192,580
2023-09-05	660.4	675.2	675.2	658.6	+2.68%	3042	114,250	76,585,458
2023-09-04	655.8	657.6	662	654.4	+0.34%	1362	41,070	27,046,112
2023-09-01	666.4	655.4	666.4	648.6	-1.53%	1171	39,690	26,156,940
2023-08-31	660.6	665.6	667	657.2	+1.22%	929	24,700	16,360,886
2023-08-30	667.6	657.6	667.6	650.4	-1.11%	1372	36,460	24,018,490
2023-08-29	660	665	675	660	-2.55%	3347	107,100	71,328,108
2023-08-28	659.4	682.4	689	659	+4.15%	5407	176,280	119,768,530
2023-08-25	656	655.2	657.8	653.4	+0.18%	504	10,340	6,777,612
2023-08-24	659	654	662	645	-0.91%	1244	33,030	21,563,422
2023-08-23	672	660	675.4	653	-1.70%	1466	35,130	23,279,568
2023-08-22	679.6	671.4	683.6	670	+0.36%	835	27,710	18,693,070
2023-08-21	658.2	669	682	653	+2.14%	2237	81,340	54,654,460
2023-08-18	660.6	655	661	654	-0.58%	620	14,920	9,807,926
2023-08-17	653	658.8	670	651.6	+2.39%	1595	46,130	30,451,592
2023-08-16	664.6	643.4	664.8	636.6	-1.17%	2070	54,620	35,519,480
2023-08-15	646.2	651	660	636.2	+0.74%	1016	29,720	19,324,732
2023-08-14	665	646.2	665	634	-2.27%	1774	64,080	42,116,952
2023-08-11	663	661.2	666	647.8	-0.24%	1269	42,920	28,260,350
2023-08-10	655	662.8	672.8	645	+1.38%	2583	83,560	55,325,166
2023-08-09	647.6	653.8	660	646	+1.40%	969	27,120	17,739,320
2023-08-08	654	644.8	654	634	-1.01%	1145	26,960	17,319,524
2023-08-07	643	651.4	674.8	643	+1.31%	2624	67,530	44,343,652
2023-08-04	675	643	694	633	-5.25%	4640	140,000	93,619,926
2023-08-03	673.8	678.6	682	668	+0.71%	1658	48,930	33,075,924
2023-08-02	686.4	673.8	692.8	668	-0.44%	3006	93,200	63,165,564
2023-08-01	677.4	676.8	679.8	670.4	-0.03%	1181	32,260	21,815,148
2023-07-31	676.6	677	681.8	673.6	+0.71%	1178	39,300	26,635,322
2023-07-28	684.2	672.2	690	663	-1.67%	2254	93,890	63,506,386
2023-07-27	680.2	683.6	689.8	678.8	+0.68%	1749	59,880	41,015,246
2023-07-26	671.4	679	687	668.2	+1.77%	2416	79,970	54,366,890
2023-07-25	670.8	667.2	676.6	666.2	-0.42%	831	20,690	13,868,518
2023-07-24	659.2	670	679	652	+1.64%	1647	63,680	42,691,960
2023-07-21	650	659.2	661.2	647.2	+0.80%	991	28,850	18,879,138
2023-07-20	656.4	654	685	645	-0.27%	5093	172,810	115,078,144
2023-07-19	660	655.8	660	650.2	-0.03%	1162	38,690	25,380,592
2023-07-18	646.8	656	662.2	644	+1.67%	2634	125,790	82,143,734
2023-07-17	645	645.2	657.8	641	-0.09%	1033	33,460	21,706,314
2023-07-14	645.6	645.8	649.8	640	+0.44%	611	12,540	8,086,002
2023-07-13	644	643	648	641.8	-0.16%	409	12,120	7,821,272
2023-07-12	644.4	644	648	639.8	-0.06%	646	19,830	12,798,056
2023-07-11	644.2	644.4	648	639.2	+0.03%	566	20,890	13,450,112
2023-07-10	636	644.2	647.4	618.6	+1.45%	1338	48,170	30,818,730
2023-07-07	648	635	650	631.2	-1.55%	895	24,580	15,725,990
2023-07-06	650	645	656.2	643.6	-1.01%	729	20,440	13,249,522
2023-07-05	643.2	651.6	657.4	639.4	+1.78%	1535	57,970	37,894,986
2023-07-04	652	640.2	655	639.2	-1.48%	625	16,870	10,832,432
2023-07-03	645	649.8	656.6	640.2	+0.90%	1481	52,260	34,003,528
2023-06-30	625	644	647.4	624.8	+3.11%	1888	50,670	32,328,288
2023-06-29	618.6	624.6	626	616	+0.97%	704	19,740	12,286,592
2023-06-28	626	618.6	626	618.6	-1.18%	759	16,930	10,524,712
2023-06-27	632	626	632	623.4	-0.29%	519	12,000	7,516,730
2023-06-26	637.8	627.8	639	614	-1.44%	1235	36,340	22,850,364
2023-06-23	632.2	637	639.2	632	+0.31%	622	17,100	10,884,694
2023-06-22	634.6	635	636.8	629	+0.47%	872	19,400	12,287,998
2023-06-21	638.2	632	644.8	625.6	-0.78%	1722	44,590	28,357,440
2023-06-20	649.4	637	653.8	633	-1.94%	1204	32,510	20,891,632
2023-06-19	653.8	649.6	655.6	647.8	-0.28%	532	11,010	7,159,712
2023-06-16	649.4	651.4	652.8	648.4	+0.25%	506	11,890	7,733,050
2023-06-15	656	649.8	656	648	-0.70%	731	19,280	12,545,952
2023-06-14	659.6	654.4	661	641.4	-0.82%	940	26,390	17,257,104
2023-06-13	660.2	659.8	665	655	+0.40%	523	13,060	8,628,768
2023-06-09	660.6	657.2	663	657	-0.45%	329	7,950	5,245,756
2023-06-08	649.2	660.2	665	649.2	+1.01%	742	25,620	16,900,196
2023-06-07	649.8	653.6	673	646.8	+0.62%	831	22,980	15,154,178
2023-06-06	658.2	649.6	658.2	643.4	-1.46%	750	16,870	10,959,792
2023-06-05	666.8	659.2	674	655.2	-1.14%	959	27,890	18,566,608
2023-06-02	662	666.8	669.8	645.4	+0.73%	976	24,000	15,860,594
2023-06-01	673.6	662	709.8	632	-1.14%	3008	96,830	65,974,480
2023-05-31	675.6	669.6	684.6	665.4	-0.89%	867	22,210	14,936,296
2023-05-30	688.4	675.6	688.4	663.8	-2.23%	1404	35,590	24,120,948
2023-05-29	689	691	702	686.8	+0.67%	999	25,910	18,024,642
2023-05-26	676.2	686.4	689.8	676.2	+1.51%	744	29,030	19,937,766
2023-05-25	670.4	676.2	682.2	670	+0.87%	645	15,430	10,442,350
2023-05-24	679.2	670.4	682.2	669	-1.38%	881	25,760	17,343,546
2023-05-23	692	679.8	692	665.8	-0.93%	1001	27,160	18,464,920
2023-05-22	683.4	686.2	704.8	683.4	+0.53%	1969	52,610	36,537,686
2023-05-19	690	682.6	692	677.2	-5.48%	3313	95,970	65,619,236
2023-05-18	715	722.2	725	715	-0.03%	1453	57,540	41,372,988
2023-05-17	731.8	722.4	731.8	711	-0.25%	1138	36,750	26,550,780
2023-05-16	748	724.2	748	710.2	-0.28%	1648	59,910	43,480,020
2023-05-15	740	726.2	740	710	+1.00%	1556	48,730	35,439,096
2023-05-12	710	719	744	687.4	+1.47%	5373	167,610	120,883,352
2023-05-11	698	708.6	709.6	686	+3.90%	2157	68,910	48,249,368
2023-05-10	661.4	682	692	646.4	+3.18%	1524	58,420	39,609,456
2023-05-08	648.4	661	670.6	645.8	+2.83%	825	23,970	15,817,130
2023-05-05	640.4	642.8	655	639.2	+0.34%	499	14,810	9,612,544
2023-05-04	644	640.6	664.2	632	-1.08%	723	15,220	9,855,984
2023-05-03	662.6	647.6	672.8	631.8	-2.26%	1424	35,310	23,229,258
2023-05-02	676.8	662.6	677	661.6	-0.96%	1029	35,370	23,704,462
2023-04-28	670.6	669	672.4	666	+0.24%	610	17,530	11,733,528
2023-04-27	667	667.4	677.4	665.6	+0.30%	512	14,130	9,479,526
2023-04-26	667.6	665.4	668	664.8	-0.33%	480	14,490	9,662,786
2023-04-25	670.6	667.6	675	666.8	-0.45%	464	12,340	8,283,880
2023-04-24	671.2	670.6	675	666.6	-0.06%	460	10,170	6,822,226
2023-04-21	670.2	671	674.2	665.2	+0.09%	466	11,800	7,913,290
2023-04-20	670	670.4	676.4	655.2	+0.45%	942	25,730	17,249,504
2023-04-19	674.8	667.4	674.8	665.4	-0.83%	705	16,970	11,349,528
2023-04-18	675.4	673	678	663	-0.03%	848	23,410	15,725,220
2023-04-17	674.6	673.2	674.6	668.4	+0.87%	638	13,120	8,817,308
2023-04-14	664.6	667.4	672.4	663	+0.45%	565	15,040	10,030,992
2023-04-13	663.6	664.4	673.2	662.8	+0.12%	818	21,120	14,102,878
2023-04-12	663.8	663.6	672.4	649.2	-0.03%	1050	29,850	19,666,452
2023-04-11	686	663.8	686	631	-1.98%	2353	63,600	42,319,160
2023-04-10	682.2	677.2	688.4	670.8	+0.21%	1529	51,250	34,932,550
2023-04-07	675.6	675.8	689.8	672	+0.87%	1847	63,300	43,081,950
2023-04-06	654	670	690	650.8	+3.17%	7150	265,160	180,801,060
2023-04-05	650	649.4	650	630	+0.53%	1291	40,130	25,756,326
2023-04-04	640.6	646	654	628.6	+0.94%	1969	64,450	41,417,418
2023-04-03	612	640	640	610	+6.84%	3807	133,080	83,035,866
2023-03-31	605	599	612	594.8	-0.40%	1086	29,520	17,798,874
2023-03-30	599.8	601.4	619	592	+1.08%	2925	107,910	65,470,896
2023-03-29	604	595	604	578.6	-1.10%	1291	38,950	23,076,232
2023-03-28	606.8	601.6	606.8	590.2	+0.60%	780	21,930	13,098,600
2023-03-27	585	598	647.8	584.6	+2.64%	6582	241,270	148,513,560
2023-03-24	585	582.6	598	578.8	-0.21%	1213	41,000	24,229,882
2023-03-23	545	583.8	610	544.2	+7.40%	8053	290,710	168,958,674
2023-03-22	547.2	543.6	547.2	538	+0.41%	438	15,430	8,393,276
2023-03-21	547.6	541.4	550.2	540	-0.77%	449	11,570	6,292,484
2023-03-20	546.2	545.6	550	542	-0.11%	520	14,360	7,836,898
2023-03-17	548	546.2	550	540	+0.04%	424	12,170	6,635,606
2023-03-16	548.4	546	552.8	540	-0.11%	372	11,010	6,013,176
2023-03-15	551	546.6	557.4	542.6	0.00%	463	10,070	5,522,036
2023-03-14	551	546.6	562	533.2	-0.47%	818	24,750	13,472,800
2023-03-13	554	549.2	561.8	543.2	-1.36%	770	19,570	10,806,252
2023-03-10	556	556.8	559.4	549.4	+0.43%	565	20,420	11,320,270
2023-03-09	550.8	554.4	564	546.8	+1.58%	1106	35,150	19,559,284
2023-03-07	548	545.8	550	540	+0.33%	576	15,660	8,520,652
2023-03-06	545.4	544	569.2	536	+1.30%	1232	46,220	25,299,764
2023-03-03	523.6	537	557	520	+2.68%	1982	63,290	34,260,614
2023-03-02	534	523	541	518.8	-2.06%	966	23,060	12,196,926
2023-03-01	536.6	534	538.6	532	-0.11%	393	7,100	3,802,984
2023-02-28	539.6	534.6	542.6	533	+0.15%	701	19,090	10,259,754
2023-02-27	521.2	533.8	534	521.2	+2.46%	882	20,880	11,047,736
2023-02-24	513.2	521	537	513.2	+1.76%	1548	53,500	28,120,622
2023-02-22	512	512	520	504.4	+0.71%	565	14,740	7,584,014
2023-02-21	503	508.4	513.2	501	-0.20%	767	20,200	10,263,368
2023-02-20	508.8	509.4	512	500	+0.16%	838	21,350	10,744,478
2023-02-17	519.2	508.6	527	491.4	+0.12%	1774	57,900	29,408,298
2023-02-16	462	508	594.8	462	+6.32%	17317	530,840	288,771,892
2023-02-15	513.8	477.8	514.4	459.8	-7.12%	1675	45,090	22,057,782
2023-02-14	527.4	514.4	528.6	512.2	-1.91%	544	15,430	7,978,538
2023-02-13	520.2	524.4	536	511	+0.92%	626	19,420	10,191,154
2023-02-10	534.8	519.6	542	519.6	-2.84%	581	19,560	10,314,802
2023-02-09	539	534.8	541	519.6	-0.56%	774	22,580	11,952,726
2023-02-08	559.8	537.8	561.4	525.2	-1.86%	2023	62,530	34,177,582
2023-02-07	522.2	548	548	518.2	+5.96%	2446	85,270	45,479,426
2023-02-06	507.2	517.2	530	501.8	+2.29%	1027	31,320	16,184,272
2023-02-03	509.6	505.6	509.6	502	-0.55%	656	17,920	9,058,818
2023-02-02	500	508.4	509.6	489	+1.23%	762	20,320	10,258,990
2023-02-01	497.6	502.2	517.6	493.4	+0.92%	1385	52,640	26,519,980
2023-01-31	489.8	497.6	498.6	489.8	+1.59%	535	13,880	6,871,606
2023-01-30	492.8	489.8	492.8	486.4	-0.24%	307	5,790	2,834,330
2023-01-27	497.2	491	497.4	489.2	-0.65%	331	15,560	7,650,154
2023-01-26	489.6	494.2	500	485.4	+1.40%	691	22,150	10,936,928
2023-01-25	487.8	487.4	491.6	482.8	-0.08%	513	15,820	7,720,968
2023-01-24	487.4	487.8	489	484.2	+0.08%	330	10,130	4,932,222
2023-01-23	485.2	487.4	488.8	480	+0.54%	316	12,030	5,850,816
2023-01-20	480.2	484.8	490	480.2	+1.00%	396	13,480	6,549,662
2023-01-19	489	480	493.8	475	-2.04%	464	24,620	11,818,578
2023-01-18	483.8	490	491	481	+1.03%	484	25,170	12,263,688
2023-01-17	485.8	485	512	468.8	-0.41%	2050	71,290	34,935,656
2023-01-16	471.4	487	490.4	471.4	+3.62%	1179	43,100	20,844,172
2023-01-13	463	470	473	459	+1.42%	516	22,600	10,588,096
2023-01-12	459	463.4	468.8	457.2	+0.96%	308	12,420	5,765,242
2023-01-11	464	459	464	454	-1.08%	336	7,620	3,498,232
2023-01-10	464	464	468.6	463	+0.04%	320	9,040	4,206,104
2023-01-09	470	463.8	474.8	460	+3.07%	682	22,040	10,281,666
2023-01-06	454	450	457.4	450	-1.62%	290	6,130	2,772,174
2023-01-05	465.6	457.4	467	450.8	-1.04%	328	7,130	3,269,164
2023-01-04	457	462.2	465	457	+0.87%	237	7,900	3,640,756
2023-01-03	451.2	458.2	460	450	0.00%	326	8,440	3,851,766

Архив котировок акции KAZT по годам

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