Куйбышевазот
KAZTP
252.5 ₽ -0.2% ↓История котировок KAZTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 253 | 252.5 | 256.5 | 251 | -0.20% | 86 | 1,930 | 487,150 |
| 2026-07-16 | 271 | 253 | 271 | 251.5 | -6.81% | 227 | 5,170 | 1,333,275 |
| 2026-07-15 | 283.5 | 271.5 | 283.5 | 271 | -3.55% | 80 | 1,640 | 450,535 |
| 2026-07-14 | 277 | 281.5 | 307.5 | 274.5 | +1.81% | 153 | 3,290 | 926,445 |
| 2026-07-13 | 283 | 276.5 | 290.5 | 272 | -1.78% | 175 | 4,330 | 1,213,170 |
| 2026-07-10 | 274.5 | 281.5 | 299 | 274.5 | +1.99% | 198 | 4,780 | 1,367,785 |
| 2026-07-09 | 278 | 276 | 279 | 272 | -3.33% | 93 | 2,720 | 750,825 |
| 2026-07-08 | 268.5 | 285.5 | 300.5 | 266 | +5.94% | 188 | 4,740 | 1,317,540 |
| 2026-07-07 | 271.5 | 269.5 | 271.5 | 260 | -0.92% | 157 | 3,470 | 920,280 |
| 2026-07-06 | 285.5 | 272 | 285.5 | 270.5 | -3.03% | 128 | 2,150 | 595,890 |
| 2026-07-03 | 288.5 | 280.5 | 289.5 | 277.5 | -1.92% | 84 | 1,550 | 438,045 |
| 2026-07-02 | 298.5 | 286 | 301 | 285.5 | -3.70% | 49 | 830 | 242,555 |
| 2026-07-01 | 298.5 | 297 | 302 | 296 | +0.51% | 48 | 1,290 | 385,600 |
| 2026-06-30 | 287.5 | 295.5 | 302 | 287.5 | +1.90% | 87 | 1,790 | 529,760 |
| 2026-06-29 | 283.5 | 290 | 290 | 279 | +2.47% | 123 | 2,100 | 595,330 |
| 2026-06-26 | 302.5 | 283 | 304 | 275 | -5.51% | 392 | 7,870 | 2,212,165 |
| 2026-06-25 | 320.5 | 299.5 | 320.5 | 292 | -5.97% | 244 | 6,090 | 1,858,705 |
| 2026-06-24 | 324 | 318.5 | 328.5 | 315 | -1.85% | 72 | 1,220 | 390,505 |
| 2026-06-23 | 325.5 | 324.5 | 329 | 308 | -0.61% | 181 | 3,350 | 1,067,305 |
| 2026-06-22 | 349.5 | 326.5 | 349.5 | 325 | -6.58% | 278 | 5,040 | 1,694,470 |
| 2026-06-19 | 351 | 349.5 | 354.5 | 348 | -1.41% | 131 | 1,700 | 596,750 |
| 2026-06-18 | 362 | 354.5 | 367 | 350 | -2.48% | 177 | 3,260 | 1,160,655 |
| 2026-06-17 | 361.5 | 363.5 | 372.5 | 361 | -0.68% | 56 | 1,250 | 454,795 |
| 2026-06-16 | 375 | 366 | 376 | 360.5 | -2.40% | 80 | 1,900 | 699,600 |
| 2026-06-15 | 373 | 375 | 375 | 367 | +1.35% | 109 | 2,380 | 883,545 |
| 2026-06-11 | 363 | 370 | 379 | 362.5 | +1.93% | 79 | 1,540 | 565,905 |
| 2026-06-10 | 361.5 | 363 | 364.5 | 359 | +0.28% | 73 | 1,340 | 485,115 |
| 2026-06-09 | 363 | 362 | 368.5 | 361.5 | -1.09% | 86 | 1,140 | 415,110 |
| 2026-06-08 | 376 | 366 | 377 | 363 | -3.05% | 185 | 2,940 | 1,089,945 |
| 2026-06-05 | 375.5 | 377.5 | 380 | 375.5 | -0.26% | 31 | 400 | 151,220 |
| 2026-06-04 | 378.5 | 378.5 | 380 | 376 | +0.26% | 28 | 520 | 196,545 |
| 2026-06-03 | 382 | 377.5 | 384 | 377 | -1.31% | 52 | 1,270 | 482,410 |
| 2026-06-02 | 376 | 382.5 | 383.5 | 376 | +1.46% | 48 | 1,280 | 488,110 |
| 2026-06-01 | 382 | 377 | 382 | 376 | -0.79% | 78 | 1,090 | 411,960 |
| 2026-05-29 | 377 | 380 | 382.5 | 375 | +0.93% | 68 | 1,760 | 665,595 |
| 2026-05-28 | 381.5 | 376.5 | 388.5 | 375.5 | -2.21% | 102 | 4,350 | 1,666,640 |
| 2026-05-27 | 376 | 385 | 387.5 | 376 | +0.39% | 108 | 2,970 | 1,143,490 |
| 2026-05-26 | 384 | 383.5 | 391.5 | 380.5 | -0.65% | 156 | 3,250 | 1,247,340 |
| 2026-05-25 | 394 | 386 | 395 | 380 | -1.28% | 368 | 8,040 | 3,119,525 |
| 2026-05-22 | 399 | 391 | 401 | 391 | -1.76% | 149 | 2,930 | 1,154,885 |
| 2026-05-21 | 400.5 | 398 | 403.5 | 394 | -0.50% | 104 | 2,430 | 968,060 |
| 2026-05-20 | 401.5 | 400 | 406.5 | 394.5 | -0.99% | 98 | 1,880 | 750,080 |
| 2026-05-19 | 406.5 | 404 | 410 | 402 | -0.98% | 78 | 1,790 | 724,765 |
| 2026-05-18 | 418 | 408 | 419.5 | 406 | -2.28% | 134 | 3,410 | 1,401,395 |
| 2026-05-15 | 412.5 | 417.5 | 418 | 412.5 | +0.60% | 32 | 370 | 154,140 |
| 2026-05-14 | 410.5 | 415 | 419 | 409 | -0.12% | 112 | 4,160 | 1,730,015 |
| 2026-05-13 | 415 | 415.5 | 420 | 415 | -0.60% | 43 | 840 | 349,735 |
| 2026-05-12 | 412.5 | 418 | 420 | 411.5 | +0.12% | 59 | 1,330 | 555,120 |
| 2026-05-11 | 406.5 | 417.5 | 417.5 | 402.5 | +2.33% | 78 | 3,320 | 1,376,900 |
| 2026-05-08 | 406.5 | 408 | 411.5 | 406.5 | -0.61% | 52 | 1,570 | 642,275 |
| 2026-05-07 | 411.5 | 410.5 | 414.5 | 404.5 | -0.48% | 92 | 1,600 | 655,695 |
| 2026-05-06 | 410.5 | 412.5 | 417 | 410.5 | -0.84% | 47 | 740 | 305,975 |
| 2026-05-05 | 409.5 | 416 | 416 | 407 | +1.46% | 161 | 8,560 | 3,532,890 |
| 2026-05-04 | 398.5 | 410 | 420 | 394.5 | +3.80% | 297 | 10,060 | 4,126,360 |
| 2026-04-30 | 388 | 395 | 397.5 | 388 | +0.25% | 67 | 1,000 | 394,300 |
| 2026-04-29 | 401.5 | 394 | 406.5 | 385 | -3.19% | 401 | 10,570 | 4,158,120 |
| 2026-04-28 | 417.5 | 407 | 419.5 | 396 | -2.86% | 297 | 8,200 | 3,321,125 |
| 2026-04-27 | 432 | 419 | 433.5 | 413.5 | -2.90% | 334 | 7,310 | 3,094,990 |
| 2026-04-24 | 434 | 431.5 | 438 | 430 | -1.37% | 73 | 1,920 | 829,710 |
| 2026-04-23 | 435.5 | 437.5 | 440 | 433 | +0.34% | 96 | 4,110 | 1,785,845 |
| 2026-04-22 | 436 | 436 | 440 | 435.5 | +0.11% | 58 | 1,440 | 628,115 |
| 2026-04-21 | 435 | 435.5 | 440 | 435 | -0.34% | 149 | 5,570 | 2,439,415 |
| 2026-04-20 | 434 | 437 | 440 | 433.5 | +0.58% | 127 | 2,950 | 1,289,370 |
| 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 |