Куйбышевазот
KAZTP
434.5 ₽ -0.23% ↓История котировок KAZTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 84.7 | 85.8 | 85.8 | 84.7 | +0.35% | 4 | 400 | 34,120 |
| 2016-12-29 | 85.6 | 85.5 | 85.6 | 85.5 | -2.84% | 2 | 600 | 51,350 |
| 2016-12-28 | 88 | 88 | 88.8 | 85.2 | 0.00% | 9 | 1,000 | 87,060 |
| 2016-12-26 | 87.9 | 88 | 88 | 87.9 | +1.03% | 2 | 200 | 17,590 |
| 2016-12-23 | 84.7 | 87.1 | 87.1 | 84.7 | +1.87% | 6 | 1,400 | 121,390 |
| 2016-12-22 | 85.5 | 85.5 | 86 | 85.3 | -3.61% | 4 | 2,100 | 179,500 |
| 2016-12-13 | 86.1 | 88.7 | 88.7 | 86.1 | +3.02% | 2 | 200 | 17,480 |
| 2016-12-12 | 86.6 | 86.1 | 86.6 | 86.1 | -1.49% | 4 | 400 | 34,530 |
| 2016-12-08 | 87.4 | 87.4 | 87.4 | 87.4 | +1.98% | 1 | 100 | 8,740 |
| 2016-12-05 | 85.7 | 85.7 | 85.7 | 85.7 | -3.38% | 1 | 100 | 8,570 |
| 2016-12-01 | 88.7 | 88.7 | 88.7 | 88.7 | +2.19% | 1 | 100 | 8,870 |
| 2016-11-30 | 84.9 | 86.8 | 86.8 | 84.9 | +1.64% | 2 | 200 | 17,170 |
| 2016-11-29 | 85.4 | 85.4 | 85.4 | 85.4 | +0.23% | 1 | 100 | 8,540 |
| 2016-11-25 | 85.2 | 85.2 | 85.2 | 85.2 | -1.84% | 1 | 100 | 8,520 |
| 2016-11-24 | 86.8 | 86.8 | 86.8 | 86.8 | +2.00% | 1 | 100 | 8,680 |
| 2016-11-17 | 85.4 | 85.1 | 85.4 | 85.1 | -1.05% | 4 | 600 | 51,210 |
| 2016-11-16 | 88.1 | 86 | 88.1 | 86 | +0.23% | 2 | 200 | 17,410 |
| 2016-11-15 | 84.1 | 85.8 | 85.8 | 80.7 | +0.94% | 3 | 300 | 25,060 |
| 2016-11-14 | 85 | 85 | 85 | 85 | -0.58% | 1 | 200 | 17,000 |
| 2016-11-11 | 85 | 85.5 | 85.5 | 85 | 0.00% | 3 | 300 | 25,550 |
| 2016-11-10 | 84.8 | 85.5 | 85.5 | 84 | +4.01% | 3 | 300 | 25,430 |
| 2016-11-09 | 83 | 82.2 | 83 | 82.1 | -0.24% | 5 | 700 | 57,600 |
| 2016-11-08 | 82.4 | 82.4 | 82.4 | 82.4 | +1.73% | 1 | 100 | 8,240 |
| 2016-11-07 | 81 | 81 | 81 | 81 | -3.91% | 1 | 100 | 8,100 |
| 2016-11-03 | 84.3 | 84.3 | 84.3 | 84.3 | +2.80% | 1 | 100 | 8,430 |
| 2016-10-27 | 81.7 | 82 | 82 | 81.7 | -0.61% | 2 | 300 | 24,540 |
| 2016-10-25 | 82.5 | 82.5 | 82.5 | 82.5 | -1.79% | 1 | 100 | 8,250 |
| 2016-10-17 | 82.1 | 84 | 84 | 82.1 | -0.71% | 2 | 200 | 16,610 |
| 2016-10-13 | 84.6 | 84.6 | 84.6 | 84.6 | +1.81% | 2 | 200 | 16,920 |
| 2016-10-12 | 80.8 | 83.1 | 86 | 80.8 | +2.59% | 11 | 1,400 | 115,950 |
| 2016-10-11 | 79.9 | 81 | 81 | 79.9 | +2.40% | 3 | 2,100 | 168,990 |
| 2016-10-10 | 81.4 | 79.1 | 81.4 | 79.1 | -2.10% | 3 | 300 | 24,080 |
| 2016-10-07 | 80 | 80.8 | 80.8 | 80 | +1.51% | 8 | 4,400 | 355,220 |
| 2016-10-05 | 78.4 | 79.6 | 80.8 | 78 | +3.65% | 11 | 1,600 | 127,120 |
| 2016-10-04 | 76.8 | 76.8 | 76.8 | 76.8 | 0.00% | 2 | 300 | 23,040 |
| 2016-09-30 | 76.8 | 76.8 | 76.8 | 76.8 | +1.05% | 1 | 100 | 7,680 |
| 2016-09-29 | 76 | 76 | 76 | 76 | -1.30% | 1 | 100 | 7,600 |
| 2016-09-28 | 77 | 77 | 77 | 77 | +1.05% | 1 | 200 | 15,400 |
| 2016-09-26 | 76.3 | 76.2 | 77.4 | 75 | -1.04% | 14 | 1,800 | 136,690 |
| 2016-09-23 | 80.8 | 77 | 80.8 | 75.2 | -1.28% | 16 | 2,100 | 163,180 |
| 2016-09-22 | 79 | 78 | 79 | 78 | -1.27% | 4 | 1,100 | 86,300 |
| 2016-09-21 | 79.7 | 79 | 80.2 | 75 | -1.25% | 12 | 1,500 | 117,340 |
| 2016-09-20 | 80 | 80 | 80 | 80 | -0.25% | 1 | 1,000 | 80,000 |
| 2016-09-16 | 80.5 | 80.2 | 80.5 | 80.2 | 0.00% | 2 | 400 | 32,110 |
| 2016-09-15 | 80.9 | 80.2 | 80.9 | 80.2 | +0.63% | 3 | 800 | 64,230 |
| 2016-09-14 | 79.7 | 79.7 | 79.7 | 79.7 | -2.21% | 1 | 100 | 7,970 |
| 2016-09-12 | 80.9 | 81.5 | 82.8 | 80.9 | +1.49% | 4 | 400 | 32,620 |
| 2016-09-09 | 80.3 | 80.3 | 80.3 | 80.3 | +0.12% | 1 | 100 | 8,030 |
| 2016-09-08 | 80.1 | 80.2 | 80.2 | 80 | -0.37% | 4 | 1,100 | 88,170 |
| 2016-09-07 | 80.3 | 80.5 | 80.5 | 80.3 | 0.00% | 3 | 900 | 72,330 |
| 2016-09-06 | 78.8 | 80.5 | 80.5 | 78.8 | -0.25% | 4 | 900 | 72,240 |
| 2016-09-05 | 80.1 | 80.7 | 80.7 | 78.7 | +3.20% | 7 | 1,700 | 136,460 |
| 2016-09-02 | 82.4 | 78.2 | 82.4 | 75.2 | -3.10% | 15 | 1,500 | 119,110 |
| 2016-09-01 | 80.5 | 80.7 | 80.7 | 80.5 | 0.00% | 3 | 1,000 | 80,650 |
| 2016-08-31 | 82.4 | 80.7 | 82.4 | 80.7 | 0.00% | 4 | 800 | 64,770 |
| 2016-08-30 | 83 | 80.7 | 83 | 80.7 | +0.12% | 5 | 600 | 48,780 |
| 2016-08-26 | 80.3 | 80.6 | 80.6 | 80.3 | +0.12% | 5 | 1,900 | 153,000 |
| 2016-08-25 | 80.6 | 80.5 | 80.6 | 80.5 | +1.00% | 2 | 200 | 16,110 |
| 2016-08-23 | 82.3 | 79.7 | 82.3 | 79.7 | -3.98% | 5 | 500 | 40,630 |
| 2016-08-19 | 83.3 | 83 | 83.3 | 83 | -0.36% | 6 | 900 | 74,910 |
| 2016-08-18 | 83.3 | 83.3 | 83.3 | 83.3 | 0.00% | 2 | 200 | 16,660 |
| 2016-08-17 | 83.3 | 83.3 | 83.3 | 83.3 | -0.83% | 1 | 1,300 | 108,290 |
| 2016-08-16 | 83.7 | 84 | 84 | 83.7 | +0.48% | 7 | 700 | 58,680 |
| 2016-08-15 | 84.3 | 83.6 | 84.3 | 83.6 | -0.48% | 16 | 1,800 | 150,830 |
| 2016-08-12 | 83.7 | 84 | 84 | 83.5 | -0.12% | 14 | 3,600 | 302,120 |
| 2016-08-09 | 84 | 84.1 | 84.1 | 84 | +0.12% | 7 | 2,000 | 168,010 |
| 2016-08-08 | 84 | 84 | 84 | 84 | -1.18% | 1 | 100 | 8,400 |
| 2016-08-05 | 85 | 85 | 85 | 85 | -0.47% | 1 | 100 | 8,500 |
| 2016-08-03 | 85.5 | 85.4 | 85.5 | 85.4 | -0.58% | 2 | 200 | 17,090 |
| 2016-08-02 | 86 | 85.9 | 86 | 85.9 | -0.12% | 6 | 600 | 51,570 |
| 2016-08-01 | 85.8 | 86 | 86.1 | 85.8 | +0.12% | 9 | 3,600 | 309,840 |
| 2016-07-29 | 86.3 | 85.9 | 86.4 | 85.9 | -0.46% | 11 | 3,200 | 275,100 |
| 2016-07-28 | 86 | 86.3 | 86.3 | 86 | +0.35% | 3 | 600 | 51,630 |
| 2016-07-27 | 86.1 | 86 | 86.7 | 86 | -0.35% | 12 | 1,200 | 103,580 |
| 2016-07-26 | 86 | 86.3 | 86.3 | 85.9 | +0.35% | 12 | 1,200 | 103,280 |
| 2016-07-25 | 86.3 | 86 | 86.4 | 86 | -0.35% | 6 | 600 | 51,720 |
| 2016-07-22 | 86.4 | 86.3 | 86.5 | 86.3 | -0.12% | 8 | 800 | 69,090 |
| 2016-07-21 | 86.5 | 86.4 | 86.5 | 86.4 | -0.12% | 2 | 200 | 17,290 |
| 2016-07-20 | 86.4 | 86.5 | 86.5 | 86 | +0.12% | 4 | 1,000 | 86,290 |
| 2016-07-19 | 90.1 | 86.4 | 90.2 | 86.4 | -4.21% | 16 | 1,600 | 142,940 |
| 2016-07-18 | 90.2 | 90.2 | 90.2 | 90.2 | -2.80% | 1 | 100 | 9,020 |
| 2016-07-15 | 92.9 | 92.8 | 92.9 | 92.8 | 0.00% | 2 | 200 | 18,570 |
| 2016-07-14 | 92.8 | 92.8 | 92.8 | 92.8 | 0.00% | 1 | 100 | 9,280 |
| 2016-07-13 | 92.9 | 92.8 | 92.9 | 92.8 | -0.22% | 2 | 200 | 18,570 |
| 2016-07-12 | 93.8 | 93 | 93.8 | 93 | +1.42% | 3 | 300 | 27,990 |
| 2016-07-11 | 91.5 | 91.7 | 91.7 | 91.5 | -0.54% | 2 | 200 | 18,320 |
| 2016-07-08 | 86.4 | 92.2 | 97.8 | 86.4 | +8.47% | 5 | 500 | 46,080 |
| 2016-07-06 | 85 | 85 | 85 | 85 | -7.00% | 1 | 100 | 8,500 |
| 2016-07-05 | 90 | 91.4 | 91.4 | 90 | -0.11% | 2 | 200 | 18,140 |
| 2016-07-04 | 91.7 | 91.5 | 91.7 | 91.5 | +2.01% | 2 | 200 | 18,320 |
| 2016-07-01 | 89.7 | 89.7 | 89.7 | 89.7 | -2.50% | 1 | 100 | 8,970 |
| 2016-06-30 | 89.5 | 92 | 92 | 89.5 | +3.02% | 4 | 500 | 45,620 |
| 2016-06-28 | 89.3 | 89.3 | 89.3 | 89.3 | +0.22% | 1 | 100 | 8,930 |
| 2016-06-24 | 89.3 | 89.1 | 90.8 | 89.1 | -0.22% | 12 | 1,200 | 107,230 |
| 2016-06-23 | 89.2 | 89.3 | 89.3 | 89.2 | -0.78% | 3 | 300 | 26,780 |
| 2016-06-22 | 77.7 | 90 | 95.4 | 77.7 | +11.94% | 16 | 2,200 | 187,140 |
| 2016-06-21 | 80.4 | 80.4 | 80.4 | 80.4 | +0.63% | 1 | 100 | 8,040 |
| 2016-06-20 | 79.5 | 79.9 | 79.9 | 74.3 | -2.68% | 4 | 400 | 30,910 |
| 2016-06-15 | 79.8 | 82.1 | 82.1 | 79.7 | +2.88% | 4 | 400 | 32,140 |
| 2016-06-14 | 79.4 | 79.8 | 79.8 | 79.4 | +1.92% | 2 | 200 | 15,920 |
| 2016-06-10 | 79.4 | 78.3 | 79.4 | 78.3 | +2.49% | 3 | 300 | 23,710 |
| 2016-06-09 | 73.8 | 76.4 | 76.4 | 73.8 | +7.61% | 2 | 200 | 15,020 |
| 2016-06-08 | 77.3 | 71 | 77.3 | 70.1 | -9.44% | 20 | 2,200 | 158,060 |
| 2016-06-07 | 78.4 | 78.4 | 78.4 | 78.4 | +0.77% | 1 | 100 | 7,840 |
| 2016-06-02 | 77 | 77.8 | 78.4 | 70.1 | -2.75% | 10 | 1,200 | 88,150 |
| 2016-06-01 | 80 | 80 | 80 | 80 | +0.50% | 1 | 100 | 8,000 |
| 2016-05-30 | 80 | 79.6 | 80.8 | 79.6 | +5.57% | 6 | 1,300 | 104,440 |
| 2016-05-26 | 74.7 | 75.4 | 75.8 | 74.3 | -4.80% | 4 | 400 | 30,020 |
| 2016-05-25 | 79.3 | 79.2 | 80.4 | 79.2 | -1.98% | 3 | 300 | 23,890 |
| 2016-05-24 | 80 | 80.8 | 81.8 | 79.7 | +0.62% | 7 | 1,200 | 96,550 |
| 2016-05-23 | 80.6 | 80.3 | 81.8 | 80.3 | +0.37% | 3 | 300 | 24,270 |
| 2016-05-20 | 79.8 | 80 | 80 | 79.8 | +2.17% | 4 | 500 | 39,960 |
| 2016-05-19 | 79.4 | 78.3 | 79.4 | 78.3 | +0.38% | 2 | 200 | 15,770 |
| 2016-05-18 | 75.9 | 78 | 79.8 | 75.9 | +3.04% | 4 | 400 | 31,160 |
| 2016-05-17 | 75.7 | 75.7 | 75.7 | 75.7 | +1.61% | 1 | 100 | 7,570 |
| 2016-05-16 | 72.5 | 74.5 | 79.2 | 65.1 | +1.92% | 9 | 1,400 | 100,060 |
| 2016-05-13 | 73.7 | 73.1 | 73.8 | 73.1 | +2.24% | 3 | 400 | 29,430 |
| 2016-05-12 | 71 | 71.5 | 71.5 | 71 | -2.72% | 4 | 1,300 | 92,450 |
| 2016-05-11 | 70.8 | 73.5 | 94.4 | 70.8 | +6.37% | 28 | 5,500 | 411,570 |
| 2016-05-10 | 70.4 | 69.1 | 71.7 | 69.1 | +0.73% | 5 | 700 | 49,300 |
| 2016-05-06 | 71.3 | 68.6 | 71.3 | 68.6 | 0.00% | 4 | 1,200 | 85,060 |
| 2016-05-05 | 70.6 | 68.6 | 70.7 | 68.6 | -2.97% | 3 | 3,700 | 261,270 |
| 2016-04-29 | 70.7 | 70.7 | 70.7 | 70.7 | +0.14% | 1 | 400 | 28,280 |
| 2016-04-27 | 70.5 | 70.6 | 70.6 | 70.5 | +1.00% | 3 | 1,200 | 84,650 |
| 2016-04-26 | 68.7 | 69.9 | 69.9 | 68.6 | -0.29% | 4 | 1,300 | 89,360 |
| 2016-04-19 | 70.1 | 70.1 | 70.1 | 70.1 | 0.00% | 4 | 1,400 | 98,140 |
| 2016-04-13 | 70.1 | 70.1 | 70.1 | 70.1 | 0.00% | 1 | 100 | 7,010 |
| 2016-04-12 | 70.1 | 70.1 | 70.1 | 70.1 | +0.14% | 2 | 1,100 | 77,110 |
| 2016-04-11 | 70.5 | 70 | 70.5 | 70 | -0.14% | 2 | 200 | 14,050 |
| 2016-04-07 | 69.9 | 70.1 | 70.1 | 69.9 | +2.34% | 2 | 1,000 | 70,080 |
| 2016-04-06 | 69.9 | 68.5 | 69.9 | 68.5 | -1.86% | 2 | 300 | 20,830 |
| 2016-04-04 | 69.2 | 69.8 | 69.8 | 69.2 | +0.72% | 4 | 1,900 | 131,970 |
| 2016-03-30 | 69.3 | 69.3 | 69.3 | 69.3 | +1.91% | 1 | 100 | 6,930 |
| 2016-03-29 | 69.9 | 68 | 69.9 | 68 | -2.72% | 3 | 300 | 20,600 |
| 2016-03-28 | 70.1 | 69.9 | 70.2 | 69.8 | +1.90% | 6 | 3,200 | 224,110 |
| 2016-03-25 | 69.4 | 68.6 | 69.9 | 68 | +1.33% | 6 | 900 | 62,370 |
| 2016-03-22 | 68.5 | 67.7 | 68.5 | 67.7 | -2.31% | 2 | 400 | 27,160 |
| 2016-03-21 | 68.8 | 69.3 | 69.3 | 68.8 | +2.36% | 2 | 500 | 34,600 |
| 2016-03-18 | 67.7 | 67.7 | 67.7 | 67.7 | -2.03% | 1 | 100 | 6,770 |
| 2016-03-17 | 68.8 | 69.1 | 69.1 | 68.8 | +2.37% | 2 | 1,100 | 75,980 |
| 2016-03-15 | 67.7 | 67.5 | 67.7 | 67.5 | -1.32% | 2 | 300 | 20,270 |
| 2016-03-14 | 68.4 | 68.4 | 68.4 | 68.4 | +1.79% | 1 | 100 | 6,840 |
| 2016-03-11 | 69.4 | 67.2 | 69.4 | 67.2 | -0.88% | 2 | 400 | 27,540 |
| 2016-03-01 | 66.7 | 67.8 | 67.8 | 66.7 | -1.45% | 2 | 200 | 13,450 |
| 2016-02-29 | 68.8 | 68.8 | 68.8 | 68.8 | -0.72% | 1 | 100 | 6,880 |
| 2016-02-26 | 69.3 | 69.3 | 69.3 | 69.3 | +2.36% | 1 | 100 | 6,930 |
| 2016-02-25 | 67.7 | 67.7 | 67.7 | 67.7 | 0.00% | 1 | 100 | 6,770 |
| 2016-02-24 | 69.8 | 67.7 | 69.8 | 67.7 | 0.00% | 2 | 200 | 13,750 |
| 2016-02-19 | 69.4 | 67.7 | 69.4 | 67.7 | +1.50% | 2 | 200 | 13,710 |
| 2016-02-18 | 66.7 | 66.7 | 66.7 | 66.7 | -1.48% | 1 | 100 | 6,670 |
| 2016-02-17 | 66.9 | 67.7 | 67.7 | 66.9 | +1.80% | 2 | 400 | 27,000 |
| 2016-02-16 | 66.4 | 66.5 | 66.5 | 66.4 | +1.53% | 2 | 200 | 13,290 |
| 2016-02-15 | 66.4 | 65.5 | 66.4 | 65.5 | +0.77% | 5 | 3,100 | 203,200 |
| 2016-02-11 | 69.9 | 65 | 70 | 64.9 | -4.41% | 18 | 6,900 | 451,450 |
| 2016-02-10 | 68.2 | 68 | 68.2 | 68 | -2.86% | 2 | 700 | 47,620 |
| 2016-02-04 | 71.8 | 70 | 71.8 | 70 | -0.99% | 6 | 5,100 | 357,490 |
| 2016-02-03 | 70.7 | 70.7 | 70.7 | 70.7 | +1.00% | 1 | 100 | 7,070 |
| 2016-01-28 | 71.1 | 70 | 71.1 | 70 | -1.41% | 2 | 200 | 14,110 |
| 2016-01-27 | 71 | 71 | 71 | 71 | +1.14% | 1 | 100 | 7,100 |
| 2016-01-25 | 71 | 70.2 | 71 | 70.2 | +0.72% | 2 | 200 | 14,120 |
| 2016-01-22 | 72.6 | 69.7 | 72.6 | 68 | -0.43% | 7 | 700 | 49,110 |
| 2016-01-21 | 70 | 70 | 70 | 70 | -2.78% | 1 | 400 | 28,000 |
| 2016-01-20 | 72 | 72 | 72 | 72 | +1.98% | 1 | 100 | 7,200 |
| 2016-01-18 | 70.2 | 70.6 | 70.6 | 70.2 | +2.17% | 2 | 1,500 | 105,860 |
| 2016-01-15 | 69.1 | 69.1 | 69.1 | 69.1 | -2.40% | 1 | 100 | 6,910 |
| 2016-01-14 | 68.9 | 70.8 | 72.1 | 68.9 | +5.04% | 16 | 2,600 | 186,050 |
| 2016-01-12 | 67.4 | 67.4 | 67.4 | 67.4 | +1.66% | 1 | 100 | 6,740 |
| 2016-01-11 | 70.1 | 66.3 | 70.1 | 66.3 | 0.00% | 7 | 700 | 47,970 |