Куйбышевазот
KAZTP
434.5 ₽ -0.23% ↓История котировок KAZTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 66 | 66 | 66 | 66 | -3.08% | 1 | 100 | 6,600 |
| 2015-12-29 | 66 | 68.1 | 68.1 | 66 | +2.56% | 3 | 500 | 33,480 |
| 2015-12-28 | 66.4 | 66.4 | 66.4 | 66.4 | -0.90% | 1 | 100 | 6,640 |
| 2015-12-17 | 67 | 67 | 67 | 67 | 0.00% | 1 | 200 | 13,400 |
| 2015-12-14 | 67 | 67 | 67 | 67 | -0.74% | 2 | 200 | 13,400 |
| 2015-12-04 | 68.1 | 67.5 | 68.1 | 67.5 | -2.03% | 3 | 300 | 20,360 |
| 2015-12-03 | 67.3 | 68.9 | 68.9 | 67.3 | +1.77% | 3 | 400 | 27,380 |
| 2015-12-01 | 66.8 | 67.7 | 67.7 | 66.8 | +5.78% | 3 | 700 | 47,210 |
| 2015-11-30 | 65 | 64 | 65.1 | 64 | -0.16% | 4 | 800 | 51,640 |
| 2015-11-26 | 65.8 | 64.1 | 65.8 | 64.1 | +2.89% | 2 | 300 | 19,570 |
| 2015-11-25 | 62.7 | 62.3 | 62.8 | 62.3 | +1.47% | 3 | 400 | 25,050 |
| 2015-11-24 | 61.4 | 61.4 | 61.4 | 61.4 | +2.50% | 1 | 100 | 6,140 |
| 2015-11-20 | 60.5 | 59.9 | 60.5 | 59.9 | -0.17% | 5 | 1,400 | 84,160 |
| 2015-11-19 | 60 | 60 | 61 | 60 | 0.00% | 12 | 2,600 | 156,920 |
| 2015-11-18 | 63.8 | 60 | 63.8 | 60 | +0.67% | 7 | 700 | 43,570 |
| 2015-11-12 | 59.7 | 59.6 | 59.7 | 59.6 | -2.30% | 2 | 400 | 23,850 |
| 2015-11-11 | 61 | 61 | 61 | 61 | 0.00% | 1 | 100 | 6,100 |
| 2015-11-10 | 62 | 61 | 62 | 61 | -2.71% | 2 | 200 | 12,300 |
| 2015-11-09 | 62.7 | 62.7 | 62.7 | 62.7 | -6.42% | 1 | 100 | 6,270 |
| 2015-11-06 | 63.4 | 67 | 69.8 | 63.4 | +8.06% | 5 | 500 | 33,470 |
| 2015-11-05 | 63.2 | 62 | 63.2 | 62 | 0.00% | 2 | 200 | 12,520 |
| 2015-11-03 | 62.9 | 62 | 62.9 | 62 | 0.00% | 5 | 500 | 31,210 |
| 2015-11-02 | 62.8 | 62 | 62.8 | 62 | +1.64% | 5 | 800 | 49,750 |
| 2015-10-30 | 60.5 | 61 | 61 | 60.5 | 0.00% | 3 | 300 | 18,220 |
| 2015-10-29 | 61 | 61 | 61 | 61 | -2.87% | 1 | 100 | 6,100 |
| 2015-10-28 | 60.7 | 62.8 | 62.8 | 60 | +0.16% | 4 | 400 | 24,360 |
| 2015-10-27 | 61.4 | 62.7 | 63.8 | 61.4 | +5.56% | 4 | 400 | 25,050 |
| 2015-10-26 | 59.4 | 59.4 | 59.4 | 59.4 | +0.17% | 1 | 100 | 5,940 |
| 2015-10-22 | 59.3 | 59.3 | 59.3 | 59.3 | +1.37% | 1 | 100 | 5,930 |
| 2015-10-20 | 58.5 | 58.5 | 58.5 | 58.5 | -0.85% | 1 | 100 | 5,850 |
| 2015-10-16 | 59 | 59 | 59 | 59 | -1.34% | 1 | 100 | 5,900 |
| 2015-10-13 | 59.8 | 59.8 | 59.8 | 59.8 | +1.18% | 1 | 100 | 5,980 |
| 2015-10-12 | 59.8 | 59.1 | 59.8 | 59.1 | +0.17% | 2 | 200 | 11,890 |
| 2015-10-09 | 59 | 59 | 59 | 59 | +0.17% | 2 | 200 | 11,800 |
| 2015-10-08 | 58.1 | 58.9 | 58.9 | 58 | -1.83% | 3 | 400 | 23,300 |
| 2015-10-07 | 60.1 | 60 | 60.1 | 60 | +0.33% | 4 | 400 | 24,020 |
| 2015-10-06 | 59.8 | 59.8 | 59.8 | 59.8 | +1.53% | 1 | 100 | 5,980 |
| 2015-10-05 | 58.7 | 58.9 | 58.9 | 58.7 | +1.38% | 3 | 2,200 | 129,540 |
| 2015-10-02 | 58.1 | 58.1 | 58.1 | 58.1 | -1.02% | 1 | 100 | 5,810 |
| 2015-09-30 | 58.9 | 58.7 | 59.7 | 58 | -1.68% | 7 | 1,900 | 110,540 |
| 2015-09-29 | 58.1 | 59.7 | 59.8 | 58.1 | -0.33% | 3 | 300 | 17,760 |
| 2015-09-28 | 59.7 | 59.9 | 59.9 | 59.7 | +4.90% | 3 | 300 | 17,940 |
| 2015-09-25 | 57.1 | 57.1 | 57.1 | 57.1 | +0.18% | 1 | 100 | 5,710 |
| 2015-09-24 | 57 | 57 | 57 | 57 | -1.72% | 2 | 600 | 34,200 |
| 2015-09-22 | 56.9 | 58 | 58 | 56.9 | +3.57% | 17 | 10,200 | 591,470 |
| 2015-09-21 | 55.4 | 56 | 56 | 55.4 | 0.00% | 4 | 2,200 | 123,130 |
| 2015-09-18 | 56 | 56 | 56 | 56 | 0.00% | 1 | 1,000 | 56,000 |
| 2015-09-16 | 56 | 56 | 56 | 56 | 0.00% | 1 | 100 | 5,600 |
| 2015-09-15 | 55.7 | 56 | 56.4 | 53 | -0.36% | 29 | 13,000 | 712,130 |
| 2015-09-14 | 55.9 | 56.2 | 56.2 | 55.9 | -1.40% | 12 | 5,800 | 324,840 |
| 2015-09-09 | 57 | 57 | 57 | 57 | -1.72% | 1 | 100 | 5,700 |
| 2015-09-07 | 58.3 | 58 | 58.5 | 58 | 0.00% | 7 | 700 | 40,830 |
| 2015-09-04 | 61.8 | 58 | 61.8 | 58 | +0.17% | 6 | 1,500 | 87,860 |
| 2015-09-03 | 57.9 | 57.9 | 57.9 | 57.9 | -0.34% | 1 | 100 | 5,790 |
| 2015-09-02 | 58.9 | 58.1 | 58.9 | 58.1 | +0.35% | 4 | 400 | 23,370 |
| 2015-09-01 | 57.1 | 57.9 | 57.9 | 57 | -0.17% | 3 | 500 | 28,600 |
| 2015-08-31 | 58 | 58 | 58 | 58 | 0.00% | 6 | 4,500 | 261,000 |
| 2015-08-28 | 60 | 58 | 60 | 58 | -1.69% | 7 | 4,200 | 245,810 |
| 2015-08-27 | 58.7 | 59 | 60 | 56 | +7.27% | 35 | 14,700 | 865,610 |
| 2015-08-26 | 55 | 55 | 55 | 55 | +1.85% | 4 | 2,500 | 137,500 |
| 2015-08-25 | 53 | 54 | 54.3 | 53 | -10.00% | 14 | 7,000 | 374,840 |
| 2015-08-14 | 59.9 | 60 | 60 | 59.9 | +12.99% | 2 | 5,800 | 347,990 |
| 2015-08-13 | 53.1 | 53.1 | 53.1 | 53.1 | -10.00% | 1 | 100 | 5,310 |
| 2015-08-12 | 59 | 59 | 59 | 59 | 0.00% | 1 | 1,000 | 59,000 |
| 2015-08-10 | 60.9 | 59 | 60.9 | 59 | +5.36% | 2 | 1,100 | 65,090 |
| 2015-07-31 | 54.9 | 56 | 56 | 54.9 | +5.66% | 2 | 400 | 22,290 |
| 2015-07-21 | 55.5 | 53 | 56.1 | 53 | -8.62% | 6 | 7,300 | 388,170 |
| 2015-07-20 | 55.5 | 58 | 58 | 55.5 | -4.92% | 3 | 400 | 22,640 |
| 2015-07-17 | 55.1 | 61 | 61 | 55.1 | -4.69% | 4 | 500 | 29,580 |
| 2015-07-16 | 55 | 64 | 64 | 55 | +16.79% | 4 | 900 | 51,980 |
| 2015-07-14 | 50 | 54.8 | 54.8 | 50 | +5.38% | 5 | 900 | 47,550 |
| 2015-07-13 | 53.5 | 52 | 53.5 | 52 | -5.28% | 4 | 6,100 | 323,210 |
| 2015-07-06 | 54 | 54.9 | 54.9 | 54 | +1.67% | 3 | 300 | 16,380 |
| 2015-06-19 | 54 | 54 | 54 | 54 | +1.50% | 1 | 2,000 | 108,000 |
| 2015-06-16 | 53.2 | 53.2 | 53.2 | 53.2 | -0.19% | 2 | 200 | 10,640 |
| 2015-06-08 | 56 | 53.3 | 56 | 53.3 | +2.50% | 2 | 600 | 33,330 |
| 2015-06-05 | 56 | 52 | 56 | 52 | -5.80% | 2 | 300 | 16,000 |
| 2015-06-04 | 55.2 | 55.2 | 55.2 | 55.2 | +1.10% | 1 | 200 | 11,040 |
| 2015-06-03 | 55 | 54.6 | 55 | 54.6 | -0.73% | 4 | 900 | 49,380 |
| 2015-06-02 | 54 | 55 | 55 | 54 | +1.85% | 4 | 1,000 | 54,400 |
| 2015-06-01 | 54 | 54 | 54 | 54 | +1.89% | 1 | 400 | 21,600 |
| 2015-05-28 | 53 | 53 | 53 | 53 | +6.00% | 1 | 100 | 5,300 |
| 2015-05-27 | 50 | 50 | 50.1 | 50 | 0.00% | 6 | 2,700 | 135,100 |
| 2015-05-26 | 50 | 50 | 50 | 50 | -7.41% | 1 | 200 | 10,000 |
| 2015-05-22 | 50 | 54 | 54 | 50 | +12.50% | 3 | 400 | 21,200 |
| 2015-05-20 | 48 | 48 | 48 | 48 | 0.00% | 1 | 100 | 4,800 |
| 2015-05-18 | 48 | 48 | 48 | 48 | 0.00% | 1 | 200 | 9,600 |
| 2015-05-15 | 49 | 48 | 49 | 42 | -4.00% | 7 | 1,700 | 77,440 |
| 2015-05-14 | 50 | 50 | 50 | 50 | 0.00% | 1 | 100 | 5,000 |
| 2015-05-13 | 50 | 50 | 50 | 50 | 0.00% | 1 | 100 | 5,000 |
| 2015-05-05 | 50 | 50 | 50 | 50 | +14.16% | 1 | 100 | 5,000 |
| 2015-04-28 | 43.8 | 43.8 | 43.8 | 43.8 | -17.36% | 1 | 100 | 4,380 |
| 2015-04-27 | 53 | 53 | 53 | 53 | 0.00% | 1 | 300 | 15,900 |
| 2015-04-23 | 45 | 53 | 53 | 45 | 0.00% | 2 | 200 | 9,800 |
| 2015-04-21 | 52.7 | 53 | 53 | 52.7 | +6.00% | 3 | 300 | 15,840 |
| 2015-04-20 | 50 | 50 | 50 | 50 | -5.48% | 1 | 100 | 5,000 |
| 2015-04-09 | 52.9 | 52.9 | 52.9 | 52.9 | -0.19% | 3 | 1,600 | 84,640 |
| 2015-04-06 | 53 | 53 | 53 | 53 | +0.19% | 2 | 400 | 21,200 |
| 2015-04-03 | 53 | 52.9 | 53 | 51.5 | -0.19% | 4 | 1,300 | 68,720 |
| 2015-04-02 | 53 | 53 | 53 | 53 | 0.00% | 2 | 1,200 | 63,600 |
| 2015-04-01 | 53 | 53 | 53 | 53 | +2.12% | 1 | 3,000 | 159,000 |
| 2015-03-30 | 51.7 | 51.9 | 53 | 51.7 | +1.37% | 5 | 2,300 | 120,540 |
| 2015-03-27 | 51.2 | 51.2 | 51.2 | 51.2 | -1.54% | 1 | 500 | 25,600 |
| 2015-03-18 | 52.1 | 52 | 52.1 | 52 | -7.14% | 4 | 900 | 46,810 |
| 2015-03-02 | 56 | 56 | 56 | 56 | 0.00% | 1 | 800 | 44,800 |
| 2015-02-27 | 56 | 56 | 56 | 56 | +7.07% | 1 | 1,000 | 56,000 |
| 2015-02-24 | 54 | 52.3 | 54 | 52.3 | +0.58% | 2 | 200 | 10,630 |
| 2015-02-20 | 52 | 52 | 52 | 52 | -8.77% | 1 | 100 | 5,200 |
| 2015-02-19 | 57 | 57 | 57 | 57 | -10.94% | 1 | 100 | 5,700 |
| 2015-02-18 | 60 | 64 | 64 | 60 | +9.40% | 2 | 200 | 12,400 |
| 2015-02-17 | 57 | 58.5 | 58.5 | 57 | +4.46% | 2 | 300 | 17,400 |
| 2015-02-13 | 51.8 | 56 | 56 | 51.8 | +5.86% | 8 | 10,000 | 554,920 |
| 2015-01-20 | 52.9 | 52.9 | 52.9 | 52.9 | +6.01% | 1 | 1,500 | 79,350 |
| 2015-01-19 | 49.6 | 49.9 | 49.9 | 49.6 | +3.96% | 3 | 1,100 | 54,860 |
| 2015-01-06 | 48 | 48 | 49 | 48 | 0.00% | 8 | 1,000 | 48,100 |