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)
2025-12-30	417.2	417.4	421.2	411.4	-0.14%	263	14,340	5,992,844
2025-12-29	421.6	418	423.4	406.4	-0.81%	590	18,360	7,688,634
2025-12-26	424.6	421.4	426	400.8	-0.66%	686	25,210	10,572,968
2025-12-25	426.8	424.2	428.4	424.2	-0.61%	234	5,220	2,220,926
2025-12-24	423.8	426.8	430.2	423.8	+0.85%	761	32,620	13,988,098
2025-12-23	423.2	423.2	428	421.2	-0.19%	234	8,170	3,470,118
2025-12-22	428.2	424	431	422.4	-0.80%	250	9,440	4,021,424
2025-12-19	429.4	427.4	430	426.2	-0.14%	183	9,070	3,881,460
2025-12-18	430	428	430	426.2	+0.38%	112	6,670	2,853,012
2025-12-17	428.6	426.4	430	425.4	-0.56%	212	10,630	4,549,986
2025-12-16	435	428.8	435	425.6	-0.28%	146	5,850	2,512,344
2025-12-15	428.4	430	430	425.2	+0.84%	180	5,700	2,442,558
2025-12-12	429	426.4	432.6	425.8	-0.51%	881	97,160	41,651,042
2025-12-11	427.4	428.6	429.4	426	+0.05%	237	16,470	7,036,838
2025-12-10	429.6	428.4	430	426.4	+0.19%	132	7,610	3,258,112
2025-12-09	426.2	427.6	428.6	426	+0.28%	79	4,670	1,994,728
2025-12-08	427.4	426.4	430	425	+0.33%	187	15,810	6,764,840
2025-12-05	425.2	425	427.2	423.6	+0.24%	138	7,220	3,071,414
2025-12-04	425.6	424	427.4	421.4	+0.43%	210	12,970	5,510,936
2025-12-03	423.8	422.2	423.8	420.2	-0.33%	128	10,510	4,433,014
2025-12-02	424	423.6	426	420.4	+0.09%	229	17,700	7,490,922
2025-12-01	424.6	423.2	429.8	420	-0.47%	343	25,530	10,806,386
2025-11-28	424	425.2	427.4	422.6	+0.62%	107	9,490	4,027,174
2025-11-27	425.6	422.6	426.2	422.4	-0.61%	85	1,490	632,316
2025-11-26	428.6	425.2	428.6	424	-0.84%	119	12,260	5,212,486
2025-11-25	423.2	428.8	429.4	420	+1.52%	241	5,000	2,120,044
2025-11-24	428	422.4	429	419.8	-0.61%	205	5,610	2,376,092
2025-11-21	428.4	425	428.4	423.2	-0.38%	162	4,020	1,710,294
2025-11-20	426.8	426.6	427.2	423.4	+0.85%	127	2,450	1,042,182
2025-11-19	420.6	423	428.4	420.6	+0.19%	246	5,210	2,211,474
2025-11-18	420.2	422.2	425.6	418.8	+0.33%	134	3,830	1,616,802
2025-11-17	424.4	420.8	428	418.8	-0.38%	168	4,070	1,713,176
2025-11-14	429.2	422.4	429.4	422.4	-0.61%	114	2,700	1,144,592
2025-11-13	428	425	433.6	422.8	-0.70%	195	72,910	31,334,080
2025-11-12	428.2	428	428.2	423.8	-0.09%	81	2,380	1,014,268
2025-11-11	423.4	428.4	428.6	423.4	+1.18%	69	1,310	557,812
2025-11-10	424	423.4	430	422	-0.19%	313	12,320	5,273,412
2025-11-07	421.8	424.2	429.6	421.8	-0.52%	236	5,060	2,155,832
2025-11-06	423.4	426.4	428.8	421.2	+0.61%	141	4,470	1,898,958
2025-11-05	425.8	423.8	425.8	420.8	-0.05%	95	2,340	989,714
2025-11-03	421.2	424	426.2	419.2	+0.81%	77	1,630	689,176
2025-11-01	423.8	420.6	424	420	+0.14%	86	1,900	800,274
2025-10-31	426.4	420	429.8	417	-1.82%	361	12,410	5,227,592
2025-10-30	426.8	427.8	433.4	421.2	+0.42%	171	4,230	1,794,674
2025-10-29	431	426	431.6	421	0.00%	125	2,660	1,132,652
2025-10-28	420.4	426	432.2	420.4	+0.33%	248	4,810	2,053,750
2025-10-27	438.8	424.6	438.8	423	-3.32%	282	9,590	4,096,324
2025-10-24	436.4	439.2	445.4	434	+1.48%	93	1,810	794,286
2025-10-23	436.6	432.8	442.6	432.8	-1.77%	185	3,760	1,647,610
2025-10-22	440.2	440.6	443.8	437.2	-0.14%	127	2,400	1,055,736
2025-10-21	455	441.2	455	433.6	-0.85%	230	8,730	3,850,370
2025-10-20	453.6	445	458.4	445	-1.02%	301	7,220	3,270,944
2025-10-17	454.8	449.6	454.8	447.6	+0.18%	144	2,500	1,128,758
2025-10-16	445.6	448.8	455	436.2	+1.77%	364	8,980	3,995,146
2025-10-15	443.8	441	443.8	437.8	+0.05%	100	1,590	698,984
2025-10-14	444.4	440.8	452	436	-0.81%	243	7,040	3,126,676
2025-10-13	436.4	444.4	455.2	436.2	+2.16%	370	6,760	3,010,624
2025-10-10	438.6	435	450	434.4	-1.05%	227	5,200	2,303,066
2025-10-09	455	439.6	455.2	435.2	-0.95%	192	3,550	1,567,006
2025-10-08	451.6	443.8	465	439	-0.27%	342	7,370	3,321,084
2025-10-07	442.8	445	450	442.8	-0.04%	159	3,080	1,376,414
2025-10-06	438.6	445.2	457.6	434	+0.86%	485	9,220	4,090,718
2025-10-03	437.4	441.4	452.8	436.4	+0.91%	258	4,000	1,774,640
2025-10-02	445.2	437.4	445.2	432	-1.31%	257	6,410	2,815,158
2025-10-01	450.8	443.2	450.8	440	-1.07%	185	3,690	1,642,228
2025-09-30	443	448	450.4	439	+1.22%	227	5,000	2,221,202
2025-09-29	456.6	442.6	457.8	440	-2.68%	303	6,440	2,887,056
2025-09-26	456.2	454.8	458.4	444.4	-0.61%	233	5,400	2,441,506
2025-09-25	452.6	457.6	467.6	452.6	+1.46%	208	6,090	2,810,180
2025-09-24	454.8	451	457.2	447.2	-1.05%	377	11,900	5,384,670
2025-09-23	455	455.8	471	451	-1.43%	473	19,250	8,891,040
2025-09-22	472.2	462.4	472.2	455.4	-1.37%	626	18,810	8,725,930
2025-09-19	490	468.8	490	461.8	+0.30%	294	8,260	3,885,332
2025-09-18	464	467.4	471	461	+0.69%	191	9,620	4,514,298
2025-09-17	465	464.2	468.8	457	-0.09%	261	7,770	3,587,474
2025-09-16	471.4	464.6	476.8	454.8	-1.69%	769	23,360	10,838,310
2025-09-15	480.2	472.6	484.4	470	-0.92%	468	13,940	6,621,308
2025-09-12	489	477	492.4	475.2	-2.25%	498	15,130	7,327,480
2025-09-11	488	488	490	480.8	0.00%	235	8,950	4,356,938
2025-09-10	488.4	488	491.4	485.2	+0.49%	447	34,340	16,816,918
2025-09-09	488.2	485.6	490	479.2	+0.21%	205	4,990	2,431,184
2025-09-08	486.8	484.6	496.8	475	-0.98%	486	20,710	10,100,848
2025-09-05	488.6	489.4	491	486.2	+0.20%	131	4,850	2,369,336
2025-09-04	491.8	488.4	491.8	486.4	-0.33%	94	2,530	1,237,140
2025-09-03	497	490	497.2	480.2	+0.78%	144	4,190	2,033,848
2025-09-02	492	486.2	497.8	475.6	-0.82%	422	15,080	7,323,816
2025-09-01	485.6	490.2	499	477	+0.70%	613	22,170	10,869,138
2025-08-29	487.2	486.8	496	475.2	-0.49%	485	13,560	6,579,280
2025-08-28	503.8	489.2	503.8	478	-2.90%	837	29,170	14,242,914
2025-08-27	509.2	503.8	509.2	500	+0.16%	208	4,670	2,347,930
2025-08-26	515.2	503	519.4	502.4	-1.87%	256	5,170	2,639,026
2025-08-25	513.4	512.6	535	504	+0.75%	679	19,380	9,978,114
2025-08-22	508	508.8	528.6	504.2	+1.68%	717	15,700	8,061,058
2025-08-21	511.4	500.4	511.6	496.4	-1.50%	356	10,380	5,223,010
2025-08-20	510	508	520	500	-0.39%	417	10,440	5,340,298
2025-08-19	497.2	510	522.2	493	+2.74%	738	18,480	9,329,692
2025-08-18	492	496.4	506.2	481.6	+1.26%	839	22,150	11,007,008
2025-08-15	490	490.2	500	490	+0.53%	447	9,840	4,876,054
2025-08-14	484.6	487.6	490	479.6	+0.62%	199	5,650	2,728,512
2025-08-13	490	484.6	491	480	-0.98%	724	29,010	14,186,442
2025-08-12	486.4	489.4	490	484.8	+0.58%	223	5,360	2,615,024
2025-08-11	486.6	486.6	491	481.2	+1.42%	584	16,850	8,237,510
2025-08-08	481	479.8	488	472.8	-0.29%	241	7,230	3,484,248
2025-08-07	488	481.2	491	474	-0.78%	428	15,370	7,446,946
2025-08-06	469.4	485	491	469.4	+3.10%	546	15,510	7,464,994
2025-08-05	468.4	470.4	473	467	+0.90%	113	3,010	1,417,242
2025-08-04	460	466.2	471.4	458.2	+1.75%	218	4,920	2,289,388
2025-08-01	461.6	458.2	461.6	454.8	-0.61%	134	2,540	1,162,472
2025-07-31	468	461	468	452.8	-0.99%	164	3,200	1,475,124
2025-07-30	467.4	465.6	478.8	465.2	+0.04%	227	6,090	2,869,444
2025-07-29	459	465.4	471.4	458	+1.09%	250	6,140	2,872,762
2025-07-28	460	460.4	462	450.2	-0.26%	219	3,280	1,503,444
2025-07-25	456	461.6	463.4	450	+1.36%	260	4,520	2,073,148
2025-07-24	461.8	455.4	462	447	-1.30%	338	6,880	3,116,724
2025-07-23	455.8	461.4	465	453.6	+1.63%	116	2,090	955,754
2025-07-22	460	454	463.4	452.6	-0.79%	159	2,570	1,172,564
2025-07-21	453.8	457.6	465	450.2	+1.33%	373	7,440	3,404,284
2025-07-18	453.2	451.6	455.4	440	+0.04%	182	4,050	1,819,312
2025-07-17	454	451.4	464.6	440.4	-0.57%	216	4,070	1,844,470
2025-07-16	457	454	459.6	454	-0.66%	82	2,140	975,846
2025-07-15	464.8	457	476.8	452	-2.77%	201	4,490	2,063,202
2025-07-14	439.8	470	471.6	426	+6.62%	441	8,690	3,799,786
2025-07-11	442.6	440.8	449.2	434	-0.45%	218	5,480	2,421,394
2025-07-10	437.4	442.8	445	435	+0.82%	144	4,160	1,832,198
2025-07-09	448.2	439.2	449.6	433.8	-1.48%	305	5,260	2,305,274
2025-07-08	449.8	445.8	456	442	-0.49%	152	2,640	1,192,258
2025-07-07	450.6	448	456.2	442.6	-0.53%	237	5,350	2,414,258
2025-07-04	452	450.4	457.8	446	-1.01%	198	4,400	1,987,000
2025-07-03	455.6	455	459.2	451.6	+0.04%	134	3,950	1,795,756
2025-07-02	457.6	454.8	461	451.8	-1.09%	142	2,870	1,310,240
2025-07-01	460.4	459.8	462	457.6	+0.35%	52	1,020	467,932
2025-06-30	459	458.2	463.4	457.6	-0.17%	159	3,080	1,415,762
2025-06-27	458	459	462	456.6	+0.17%	97	2,300	1,055,876
2025-06-26	460	458.2	467.8	451	+0.09%	201	4,240	1,928,840
2025-06-25	458.4	457.8	460	455.4	-0.48%	76	1,610	736,908
2025-06-24	457.8	460	466	453.2	+0.31%	103	1,930	884,556
2025-06-23	461	458.6	461.8	454.6	-0.52%	113	4,030	1,851,288
2025-06-20	458.4	461	462	456	+0.44%	99	2,150	987,628
2025-06-19	458.4	459	462.6	450	-0.26%	208	5,050	2,312,838
2025-06-18	462	460.2	462.6	457.8	+0.17%	66	1,110	510,488
2025-06-17	462.8	459.4	466.6	458.2	-0.73%	145	3,140	1,454,390
2025-06-16	461.2	462.8	463.8	455.2	+0.35%	71	1,280	589,378
2025-06-13	462.2	461.2	466	453.8	+0.09%	81	2,090	963,002
2025-06-11	464.2	460.8	465.6	456.6	+0.30%	64	970	447,198
2025-06-10	462	459.4	464.2	456	-1.08%	91	1,850	852,200
2025-06-09	466.4	464.4	467.4	456.2	-0.34%	114	2,850	1,313,958
2025-06-06	475	466	475	463.8	-1.56%	126	2,100	986,654
2025-06-05	463.4	473.4	484	463.2	+1.68%	271	5,840	2,748,350
2025-06-04	464.2	465.6	470.6	460	+0.30%	140	2,550	1,184,712
2025-06-03	464	464.2	467	460	+0.04%	111	2,140	996,062
2025-06-02	459.4	464	465	458.4	0.00%	103	1,670	770,670
2025-05-30	460.4	464	464.2	459.8	+0.56%	113	2,010	929,150
2025-05-29	459.2	461.4	466	459.2	+0.70%	89	2,390	1,105,772
2025-05-28	458.2	458.2	468.2	450.4	+0.35%	258	5,300	2,443,572
2025-05-27	454.8	456.6	459.4	450	+0.31%	171	3,680	1,673,620
2025-05-26	462	455.2	464.8	451	-2.94%	251	6,510	2,972,446
2025-05-23	474	469	477.6	460.6	-0.59%	230	5,260	2,471,930
2025-05-22	482.6	471.8	484.2	469.6	-2.84%	315	7,300	3,485,906
2025-05-21	497.4	485.6	497.4	474	-1.34%	265	6,190	2,996,570
2025-05-20	487.8	492.2	497.4	480.6	+1.69%	313	7,060	3,459,654
2025-05-19	489.2	484	494	484	-0.94%	181	3,720	1,821,536
2025-05-16	487.6	488.6	492.2	483	+0.21%	106	2,400	1,173,736
2025-05-15	491.4	487.6	503	482.4	-0.69%	199	4,420	2,165,018
2025-05-14	493.4	491	496.6	491	-0.24%	124	2,660	1,309,554
2025-05-13	483.8	492.2	498.8	483.8	+1.78%	542	10,940	5,381,058
2025-05-12	480	483.6	494	478.2	+1.55%	331	9,660	4,708,938
2025-05-08	476.8	476.2	487	476	+0.21%	130	5,250	2,537,236
2025-05-07	473.8	475.2	477	467.6	+0.04%	209	8,330	3,926,680
2025-05-06	456.6	475	476.2	456.6	+4.44%	202	4,560	2,127,490
2025-05-05	470.2	454.8	471.4	453.4	-3.28%	221	4,730	2,195,780
2025-05-02	478.2	470.2	478.4	470	-1.63%	93	1,450	685,278
2025-04-30	485.6	478	487.2	477	-0.25%	172	2,900	1,393,084
2025-04-29	484.8	479.2	485.8	478.2	-0.91%	103	2,130	1,026,858
2025-04-28	484	483.6	487	482.2	-0.08%	184	3,740	1,813,512
2025-04-25	480	484	485.4	478.8	+0.54%	144	3,200	1,540,810
2025-04-24	482.2	481.4	487.8	478.8	+0.29%	146	2,880	1,391,260
2025-04-23	482.4	480	486.8	479.6	-0.25%	81	980	472,122
2025-04-22	476.2	481.2	495.6	476.2	+1.09%	375	7,590	3,670,138
2025-04-21	480.6	476	482	475.6	-0.21%	183	4,210	2,012,862
2025-04-18	480.4	477	480.4	463	-0.67%	226	5,330	2,521,470
2025-04-17	475	480.2	488	474	+1.09%	673	15,740	7,560,768
2025-04-16	474	475	489.8	469.4	+1.02%	466	10,470	5,006,826
2025-04-15	472	470.2	482.4	469.8	-0.38%	564	13,120	6,225,962
2025-04-14	476	472	513.4	471	-0.21%	558	12,350	5,970,298
2025-04-11	474.2	473	481	470.8	+0.42%	171	4,230	2,014,456
2025-04-10	479	471	491.4	466	+2.61%	204	4,640	2,190,806
2025-04-09	466	459	476.4	450	-2.38%	340	8,510	3,910,362
2025-04-08	482	470.2	491.4	467	+0.90%	242	4,690	2,231,020
2025-04-07	483	466	483	451	-4.39%	649	14,710	6,848,774
2025-04-04	505.4	487.4	509.8	482.6	-3.56%	452	10,430	5,158,064
2025-04-03	508.2	505.4	535.6	501	-0.51%	637	12,760	6,582,270
2025-04-02	513.8	508	513.8	502	-1.17%	218	4,280	2,171,162
2025-04-01	524	514	524	508.4	+0.19%	262	4,590	2,369,622
2025-03-31	528.2	513	531.4	501	-2.84%	798	19,720	10,085,278
2025-03-28	523.6	528	537.4	515	-1.90%	386	10,660	5,612,526
2025-03-27	552.4	538.2	552.4	531.8	-2.71%	538	12,330	6,675,622
2025-03-26	572	553.2	590	552.4	+1.28%	1712	51,520	29,387,896
2025-03-25	530.8	546.2	562.4	504.6	+2.90%	1382	36,730	19,656,072
2025-03-24	543.6	530.8	544.8	524.6	-1.85%	384	7,460	3,975,738
2025-03-21	550.4	540.8	551	540	-1.64%	247	6,050	3,291,926
2025-03-20	554	549.8	557.4	542.8	-0.94%	363	9,190	5,042,412
2025-03-19	555.4	555	557.8	546	+1.13%	229	6,610	3,635,144
2025-03-18	576	548.8	581	547	-1.47%	491	11,590	6,538,372
2025-03-17	545.4	557	585	543	+2.65%	826	20,460	11,483,624
2025-03-14	536.4	542.6	545.6	536.2	+1.61%	144	5,060	2,743,300
2025-03-13	538	534	544.6	532	-0.48%	270	5,840	3,133,796
2025-03-12	551	536.6	551	535.6	-1.76%	217	4,210	2,276,484
2025-03-11	555	546.2	555	540	-0.76%	198	3,890	2,129,452
2025-03-10	552.8	550.4	560	539.4	+1.74%	358	7,050	3,868,330
2025-03-07	553	541	562.6	535.2	-1.81%	328	7,240	4,000,708
2025-03-06	562.6	551	562.6	550	-1.50%	238	6,110	3,395,696
2025-03-05	565	559.4	565	551.6	+0.11%	201	3,840	2,149,046
2025-03-04	554.2	558.8	569.8	552.4	+2.12%	384	8,790	4,940,392
2025-03-03	543.4	547.2	551.6	531.2	+0.70%	426	9,470	5,127,036
2025-02-28	540.2	543.4	548.4	522	-1.20%	481	10,700	5,733,242
2025-02-27	556	550	561.4	540.8	-1.86%	467	9,510	5,210,916
2025-02-26	585.8	560.4	590	538.6	-4.04%	923	22,520	12,734,542
2025-02-25	576	584	593	570	+3.73%	992	27,630	16,121,528
2025-02-24	550	563	569	550	+2.51%	456	11,580	6,485,892
2025-02-21	547.6	549.2	564.6	546.4	+0.40%	425	11,490	6,371,034
2025-02-20	540.2	547	551	540	+1.64%	378	9,370	5,110,612
2025-02-19	541.4	538.2	545	537.8	-0.59%	255	6,060	3,280,400
2025-02-18	522.6	541.4	558.4	506.6	+4.04%	1060	31,520	16,824,266
2025-02-17	510.6	520.4	521.8	505	+3.05%	383	10,020	5,182,676
2025-02-14	514.2	505	521.6	502.8	-1.44%	602	15,760	8,122,000
2025-02-13	510	512.4	516.6	498.8	+3.02%	548	13,910	7,072,082
2025-02-12	500.4	497.4	500.4	497.4	-0.52%	196	7,900	3,945,964
2025-02-11	502.2	500	506	499.4	-0.36%	198	4,750	2,385,744
2025-02-10	501.8	501.8	510	501.8	-0.08%	223	3,750	1,888,778
2025-02-07	506.2	502.2	507.2	501.2	-0.55%	107	2,440	1,228,442
2025-02-06	500.8	505	509.6	500.8	+0.72%	157	2,890	1,460,728
2025-02-05	497	501.4	504.2	494	+0.48%	203	3,600	1,790,982
2025-02-04	492	499	503.8	490.4	+0.04%	241	6,560	3,278,906
2025-02-03	514.6	498.8	515.4	498.6	-3.37%	491	10,130	5,097,236
2025-01-31	517	516.2	519.2	513.8	+0.23%	150	3,450	1,779,978
2025-01-30	518	515	518.6	513.2	-0.27%	112	1,980	1,019,748
2025-01-29	517	516.4	519.2	511	-0.04%	169	3,170	1,631,440
2025-01-28	519.4	516.6	519.4	506.4	-0.92%	341	7,460	3,817,336
2025-01-27	519.4	521.4	530	519.4	+0.46%	216	3,800	1,989,266
2025-01-24	522	519	525.2	512.4	-0.61%	313	7,630	3,956,474
2025-01-23	527.4	522.2	540	514.8	-0.91%	352	9,240	4,827,380
2025-01-22	507	527	537.4	501.8	+4.36%	371	11,440	5,926,066
2025-01-21	512.2	505	512.2	498.8	+0.72%	200	5,080	2,561,808
2025-01-20	507.8	501.4	515.6	500	-0.83%	387	8,990	4,551,416
2025-01-17	506.8	505.6	507	501.8	-0.24%	186	3,840	1,937,888
2025-01-16	495	506.8	509.4	492.8	+3.60%	580	15,480	7,797,990
2025-01-15	482.6	489.2	498.2	481	+2.26%	211	6,320	3,093,292
2025-01-14	480.8	478.4	486.4	473.2	-1.36%	535	13,110	6,274,528
2025-01-13	474.8	485	490.2	474.8	+2.11%	319	8,570	4,140,448
2025-01-10	472.4	475	485	460	+0.55%	1374	33,690	15,962,456
2025-01-09	485.6	472.4	489.8	469.8	-1.87%	363	8,890	4,273,974
2025-01-08	481.8	481.4	492	471.2	+0.21%	363	8,300	3,996,730
2025-01-06	479	480.4	485.2	465.6	+0.29%	218	6,020	2,868,068
2025-01-03	470.4	479	490	459	0.00%	437	12,530	5,880,856

Архив котировок акции KAZT по годам

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