Куйбышевазот
KAZTP
434.5 ₽ -0.23% ↓История котировок KAZTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 435 | 434.5 | 441.5 | 433.5 | -0.23% | 80 | 1,340 | 585,775 |
| 2026-04-16 | 441.5 | 435.5 | 442.5 | 435.5 | 0.00% | 65 | 1,320 | 581,785 |
| 2026-04-15 | 433 | 435.5 | 439 | 431.5 | +0.93% | 77 | 1,490 | 647,785 |
| 2026-04-14 | 432 | 431.5 | 437 | 430.5 | -0.35% | 47 | 1,100 | 477,825 |
| 2026-04-13 | 427.5 | 433 | 443.5 | 420 | +0.46% | 271 | 5,870 | 2,534,530 |
| 2026-04-10 | 436 | 431 | 436 | 427.5 | -0.23% | 93 | 1,780 | 765,990 |
| 2026-04-09 | 443 | 432 | 444.5 | 429.5 | -2.92% | 183 | 4,880 | 2,126,560 |
| 2026-04-08 | 442 | 445 | 447 | 440.5 | 0.00% | 102 | 3,530 | 1,559,430 |
| 2026-04-07 | 450 | 445 | 450.5 | 445 | -0.34% | 75 | 2,240 | 1,000,395 |
| 2026-04-06 | 440.5 | 446.5 | 451 | 438.5 | +0.90% | 192 | 6,120 | 2,719,775 |
| 2026-04-03 | 443.5 | 442.5 | 449.5 | 440 | +0.11% | 85 | 3,560 | 1,577,835 |
| 2026-04-02 | 438.5 | 442 | 447 | 438.5 | +0.45% | 96 | 4,770 | 2,108,345 |
| 2026-04-01 | 443.5 | 440 | 443.5 | 438 | -0.79% | 78 | 2,050 | 905,305 |
| 2026-03-31 | 445.5 | 443.5 | 446 | 438 | +0.11% | 122 | 4,330 | 1,913,050 |
| 2026-03-30 | 457 | 443 | 459.5 | 440.5 | -1.99% | 392 | 9,630 | 4,357,930 |
| 2026-03-27 | 457.5 | 452 | 459 | 445 | -0.88% | 279 | 14,530 | 6,579,770 |
| 2026-03-26 | 454.5 | 456 | 457.5 | 451.5 | +1.33% | 137 | 4,010 | 1,826,140 |
| 2026-03-25 | 451 | 450 | 458 | 447 | +0.33% | 118 | 2,130 | 959,835 |
| 2026-03-24 | 453.5 | 448.5 | 459.5 | 446 | -0.55% | 213 | 5,760 | 2,613,565 |
| 2026-03-23 | 465.5 | 451 | 467.5 | 442.5 | -2.80% | 456 | 12,780 | 5,834,180 |
| 2026-03-20 | 472 | 464 | 477.5 | 461.5 | -0.75% | 329 | 10,560 | 4,940,255 |
| 2026-03-19 | 466 | 467.5 | 480 | 463.5 | +1.30% | 566 | 17,700 | 8,357,875 |
| 2026-03-18 | 469.5 | 461.5 | 472.5 | 446.5 | -1.49% | 665 | 23,790 | 10,929,205 |
| 2026-03-17 | 444.5 | 468.5 | 479.5 | 442 | +6.12% | 1214 | 31,950 | 14,758,010 |
| 2026-03-16 | 438 | 441.5 | 445.5 | 430 | +0.91% | 919 | 32,240 | 14,161,920 |
| 2026-03-13 | 433 | 437.5 | 441.5 | 431.5 | +1.04% | 307 | 13,460 | 5,879,985 |
| 2026-03-12 | 439 | 433 | 445 | 427.5 | -1.37% | 541 | 14,200 | 6,178,590 |
| 2026-03-11 | 462.5 | 439 | 462.5 | 423 | -5.59% | 2375 | 87,110 | 37,943,980 |
| 2026-03-10 | 469 | 465 | 483 | 461.5 | -1.48% | 400 | 11,840 | 5,565,520 |
| 2026-03-09 | 470 | 472 | 499 | 458 | +1.29% | 1033 | 25,820 | 12,477,790 |
| 2026-03-06 | 447.5 | 466 | 479.5 | 447.5 | +3.44% | 538 | 12,800 | 5,907,990 |
| 2026-03-05 | 437 | 450.5 | 460 | 437 | +2.62% | 257 | 6,870 | 3,063,075 |
| 2026-03-04 | 434.5 | 439 | 440 | 434.5 | +0.80% | 123 | 2,290 | 1,003,310 |
| 2026-03-03 | 434.5 | 435.5 | 440 | 433 | -0.11% | 123 | 2,750 | 1,201,485 |
| 2026-03-02 | 437 | 436 | 443.5 | 433 | 0.00% | 167 | 4,160 | 1,826,040 |
| 2026-02-27 | 433.5 | 436 | 445.5 | 433.5 | +0.11% | 135 | 4,460 | 1,961,140 |
| 2026-02-26 | 434.5 | 435.5 | 446 | 433 | 0.00% | 171 | 5,180 | 2,274,385 |
| 2026-02-25 | 430.5 | 435.5 | 446.5 | 429.5 | +1.16% | 199 | 6,770 | 2,959,510 |
| 2026-02-24 | 430 | 430.5 | 443.5 | 426.5 | +0.35% | 348 | 16,640 | 7,255,895 |
| 2026-02-20 | 431.5 | 429 | 436 | 426 | -0.92% | 136 | 3,010 | 1,294,330 |
| 2026-02-19 | 439.5 | 433 | 445 | 426 | -1.48% | 166 | 3,820 | 1,652,490 |
| 2026-02-18 | 436 | 439.5 | 441.5 | 436 | -0.11% | 59 | 1,110 | 485,505 |
| 2026-02-17 | 438.5 | 440 | 442.5 | 435 | +0.46% | 106 | 1,680 | 733,820 |
| 2026-02-16 | 448 | 438 | 448 | 436 | -0.45% | 108 | 2,150 | 944,075 |
| 2026-02-13 | 438.5 | 440 | 443.5 | 438 | -0.11% | 75 | 1,470 | 648,480 |
| 2026-02-12 | 439 | 440.5 | 442 | 437 | -0.34% | 117 | 2,760 | 1,212,430 |
| 2026-02-11 | 439.5 | 442 | 445.5 | 439.5 | +0.57% | 42 | 700 | 309,850 |
| 2026-02-10 | 440.5 | 439.5 | 447 | 439.5 | -0.57% | 100 | 1,930 | 852,000 |
| 2026-02-09 | 443 | 442 | 459 | 440 | -0.23% | 317 | 10,940 | 4,890,045 |
| 2026-02-06 | 442.5 | 443 | 446.5 | 441.5 | -0.45% | 37 | 620 | 275,000 |
| 2026-02-05 | 441.5 | 445 | 447.5 | 441.5 | +0.34% | 68 | 970 | 430,815 |
| 2026-02-04 | 446.5 | 443.5 | 449.5 | 442 | -1.00% | 94 | 1,750 | 781,620 |
| 2026-02-03 | 449.5 | 448 | 449.5 | 444.5 | +0.45% | 49 | 800 | 357,445 |
| 2026-02-02 | 441 | 446 | 449.5 | 440 | +0.68% | 154 | 3,590 | 1,596,190 |
| 2026-01-30 | 445.5 | 443 | 447 | 442 | 0.00% | 73 | 1,410 | 626,125 |
| 2026-01-29 | 444.5 | 443 | 449.5 | 440.5 | -0.45% | 182 | 4,680 | 2,086,935 |
| 2026-01-28 | 447.5 | 445 | 450 | 444 | -0.89% | 146 | 2,470 | 1,103,840 |
| 2026-01-27 | 444.5 | 449 | 450.5 | 444.5 | +1.24% | 72 | 1,920 | 856,060 |
| 2026-01-26 | 449.5 | 443.5 | 451 | 443.5 | -1.66% | 141 | 3,270 | 1,463,085 |
| 2026-01-23 | 449.5 | 451 | 452 | 448.5 | +0.33% | 40 | 690 | 310,575 |
| 2026-01-22 | 460.5 | 449.5 | 460.5 | 448.5 | -0.88% | 84 | 1,460 | 661,460 |
| 2026-01-21 | 450.5 | 453.5 | 455.5 | 448.5 | +0.22% | 54 | 1,970 | 893,855 |
| 2026-01-20 | 452 | 452.5 | 456 | 448.5 | -0.55% | 48 | 650 | 294,020 |
| 2026-01-19 | 453 | 455 | 456 | 448 | +0.11% | 117 | 2,980 | 1,347,655 |
| 2026-01-16 | 452.5 | 454.5 | 456.5 | 452.5 | +0.44% | 88 | 2,350 | 1,068,505 |
| 2026-01-15 | 455 | 452.5 | 456 | 448.5 | +0.89% | 144 | 4,550 | 2,066,540 |
| 2026-01-14 | 445.5 | 448.5 | 456 | 445.5 | +0.67% | 128 | 4,310 | 1,943,525 |
| 2026-01-13 | 445.5 | 445.5 | 457 | 445 | -0.78% | 111 | 3,400 | 1,526,415 |
| 2026-01-12 | 442.5 | 449 | 459.5 | 442.5 | +0.22% | 125 | 2,970 | 1,334,680 |
| 2026-01-09 | 440.5 | 448 | 459.5 | 440 | +1.82% | 306 | 14,640 | 6,630,580 |
| 2026-01-08 | 438.5 | 440 | 442.5 | 438.5 | -0.34% | 28 | 340 | 149,550 |
| 2026-01-06 | 437.5 | 441.5 | 444.5 | 437.5 | 0.00% | 40 | 740 | 327,090 |
| 2026-01-05 | 435.5 | 441.5 | 445 | 435.5 | 0.00% | 75 | 1,310 | 577,175 |