Куйбышевазот
KAZTP
434.5 ₽ -0.23% ↓История котировок KAZTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 84.9 | 84.9 | 84.9 | 84.9 | -0.12% | 1 | 100 | 8,490 |
| 2017-12-28 | 85 | 85 | 85 | 85 | 0.00% | 1 | 300 | 25,500 |
| 2017-12-27 | 84.4 | 85 | 85 | 84.4 | +0.83% | 2 | 500 | 42,440 |
| 2017-12-22 | 84.3 | 84.3 | 84.3 | 84.3 | +1.32% | 1 | 100 | 8,430 |
| 2017-12-20 | 85 | 83.2 | 85 | 55.5 | -2.12% | 7 | 1,100 | 90,090 |
| 2017-12-19 | 85 | 85 | 85 | 85 | -0.12% | 1 | 500 | 42,500 |
| 2017-12-18 | 85 | 85.1 | 91.8 | 84 | +2.78% | 14 | 1,600 | 138,900 |
| 2017-12-15 | 83.8 | 82.8 | 83.8 | 82.8 | +0.12% | 2 | 200 | 16,660 |
| 2017-12-14 | 83.9 | 82.7 | 83.9 | 82.7 | -1.31% | 2 | 200 | 16,660 |
| 2017-12-13 | 83.8 | 83.8 | 83.8 | 83.8 | +0.12% | 1 | 100 | 8,380 |
| 2017-12-11 | 83.7 | 83.7 | 83.7 | 83.7 | +1.33% | 1 | 100 | 8,370 |
| 2017-12-08 | 84.8 | 82.6 | 84.8 | 82.6 | -2.36% | 3 | 300 | 25,110 |
| 2017-12-07 | 84.4 | 84.6 | 84.6 | 84.4 | +2.17% | 3 | 300 | 25,340 |
| 2017-12-05 | 80 | 82.8 | 82.8 | 80 | +2.22% | 2 | 200 | 16,280 |
| 2017-12-04 | 83.5 | 81 | 83.5 | 81 | -2.99% | 11 | 1,100 | 90,150 |
| 2017-12-01 | 84.1 | 83.5 | 84.1 | 83.5 | -1.76% | 5 | 500 | 41,960 |
| 2017-11-30 | 85 | 85 | 85 | 85 | 0.00% | 1 | 300 | 25,500 |
| 2017-11-23 | 85 | 85 | 85 | 85 | -0.35% | 1 | 200 | 17,000 |
| 2017-11-21 | 85.9 | 85.3 | 87.4 | 85.3 | +0.59% | 6 | 1,200 | 104,060 |
| 2017-11-20 | 85.3 | 84.8 | 85.4 | 84.8 | +0.95% | 4 | 800 | 68,150 |
| 2017-11-17 | 84.8 | 84 | 84.8 | 84 | -0.94% | 3 | 400 | 33,770 |
| 2017-11-16 | 84.8 | 84.8 | 84.8 | 84.8 | -0.24% | 1 | 200 | 16,960 |
| 2017-11-10 | 85 | 85 | 85 | 85 | 0.00% | 2 | 400 | 34,000 |
| 2017-11-03 | 85 | 85 | 85 | 85 | 0.00% | 1 | 300 | 25,500 |
| 2017-11-02 | 85 | 85 | 85 | 85 | 0.00% | 1 | 500 | 42,500 |
| 2017-10-27 | 85 | 85 | 85 | 85 | 0.00% | 1 | 300 | 25,500 |
| 2017-10-20 | 85 | 85 | 85 | 85 | +0.47% | 2 | 500 | 42,500 |
| 2017-10-19 | 84.6 | 84.6 | 84.6 | 84.6 | -0.24% | 1 | 100 | 8,460 |
| 2017-10-18 | 84.8 | 84.8 | 84.8 | 84.8 | 0.00% | 1 | 200 | 16,960 |
| 2017-10-13 | 84.8 | 84.8 | 84.8 | 84.8 | 0.00% | 1 | 100 | 8,480 |
| 2017-10-10 | 84.6 | 84.8 | 84.8 | 84.6 | -0.24% | 2 | 200 | 16,940 |
| 2017-10-06 | 86.8 | 85 | 86.8 | 85 | -0.23% | 5 | 900 | 77,040 |
| 2017-10-05 | 85.2 | 85.2 | 85.2 | 85.2 | -3.18% | 1 | 100 | 8,520 |
| 2017-10-04 | 86.7 | 88 | 88 | 86.7 | +3.53% | 5 | 900 | 78,840 |
| 2017-10-02 | 88.4 | 85 | 88.4 | 85 | -4.39% | 8 | 1,500 | 128,160 |
| 2017-09-26 | 87.8 | 88.9 | 88.9 | 87.8 | +2.18% | 4 | 400 | 35,290 |
| 2017-09-25 | 86.9 | 87 | 87 | 86 | +2.59% | 3 | 300 | 25,990 |
| 2017-09-21 | 84.7 | 84.8 | 84.8 | 84.7 | -1.40% | 3 | 300 | 25,420 |
| 2017-09-14 | 85.8 | 86 | 86 | 85.8 | +0.23% | 4 | 400 | 34,360 |
| 2017-09-13 | 84 | 85.8 | 85.8 | 84 | +0.82% | 2 | 200 | 16,980 |
| 2017-09-11 | 84.2 | 85.1 | 85.1 | 82.6 | -0.47% | 7 | 1,100 | 91,880 |
| 2017-09-08 | 85.5 | 85.5 | 85.5 | 85.5 | +0.59% | 1 | 100 | 8,550 |
| 2017-09-07 | 85 | 85 | 85 | 85 | 0.00% | 1 | 100 | 8,500 |
| 2017-09-06 | 85 | 85 | 85 | 85 | -0.58% | 4 | 600 | 51,000 |
| 2017-09-04 | 85.5 | 85.5 | 85.5 | 85.5 | +0.59% | 1 | 100 | 8,550 |
| 2017-08-31 | 84 | 85 | 85 | 84 | +1.67% | 4 | 400 | 33,870 |
| 2017-08-28 | 83.6 | 83.6 | 83.6 | 83.6 | -1.53% | 1 | 200 | 16,720 |
| 2017-08-25 | 84.9 | 84.9 | 84.9 | 84.9 | +0.59% | 1 | 100 | 8,490 |
| 2017-08-24 | 84.3 | 84.4 | 84.4 | 84 | +2.30% | 3 | 300 | 25,270 |
| 2017-08-23 | 82.5 | 82.5 | 82.5 | 82.5 | +0.61% | 1 | 100 | 8,250 |
| 2017-08-21 | 83.2 | 82 | 83.2 | 82 | -2.15% | 2 | 500 | 41,120 |
| 2017-08-18 | 83.8 | 83.8 | 83.8 | 83.8 | +0.36% | 1 | 100 | 8,380 |
| 2017-08-15 | 83.5 | 83.5 | 83.5 | 83.5 | -0.36% | 1 | 100 | 8,350 |
| 2017-08-14 | 83.4 | 83.8 | 83.8 | 83.4 | +3.08% | 2 | 200 | 16,720 |
| 2017-08-10 | 82.4 | 81.3 | 82.4 | 81.3 | -1.22% | 3 | 300 | 24,570 |
| 2017-08-03 | 82.3 | 82.3 | 82.3 | 82.3 | 0.00% | 2 | 400 | 32,920 |
| 2017-08-02 | 82.2 | 82.3 | 82.3 | 82.2 | 0.00% | 3 | 1,000 | 82,290 |
| 2017-08-01 | 82.3 | 82.3 | 82.3 | 82 | +0.61% | 3 | 1,100 | 90,500 |
| 2017-07-31 | 81.8 | 81.8 | 81.8 | 81.8 | +2.25% | 1 | 100 | 8,180 |
| 2017-07-21 | 81.7 | 80 | 81.7 | 80 | +1.27% | 2 | 200 | 16,170 |
| 2017-07-19 | 77.6 | 79 | 80 | 77.6 | -1.62% | 9 | 1,000 | 78,230 |
| 2017-07-18 | 80.3 | 80.3 | 80.3 | 80.3 | +0.12% | 1 | 100 | 8,030 |
| 2017-07-17 | 81 | 80.2 | 81 | 79.2 | -0.37% | 4 | 800 | 64,190 |
| 2017-07-12 | 83 | 80.5 | 83 | 80.5 | -4.17% | 5 | 700 | 56,960 |
| 2017-07-11 | 84 | 84 | 84 | 84 | 0.00% | 1 | 100 | 8,400 |
| 2017-07-07 | 85.8 | 84 | 85.8 | 84 | +0.72% | 2 | 200 | 16,980 |
| 2017-07-06 | 81.3 | 83.4 | 83.4 | 80 | +4.38% | 8 | 1,200 | 98,090 |
| 2017-07-04 | 81.3 | 79.9 | 81.3 | 77.6 | -4.20% | 11 | 1,100 | 86,980 |
| 2017-07-03 | 83.4 | 83.4 | 83.4 | 83.4 | +2.08% | 1 | 100 | 8,340 |
| 2017-06-30 | 81.7 | 81.7 | 81.7 | 81.7 | -2.27% | 2 | 200 | 16,340 |
| 2017-06-29 | 84.8 | 83.6 | 84.8 | 82.2 | +4.50% | 3 | 300 | 25,060 |
| 2017-06-28 | 81.8 | 80 | 84.2 | 80 | 0.00% | 5 | 1,000 | 80,600 |
| 2017-06-26 | 80 | 80 | 80 | 80 | 0.00% | 2 | 500 | 40,000 |
| 2017-06-15 | 80 | 80 | 80 | 80 | -2.32% | 6 | 1,000 | 80,000 |
| 2017-06-06 | 81.9 | 81.9 | 81.9 | 81.9 | +2.38% | 1 | 100 | 8,190 |
| 2017-06-05 | 80 | 80 | 80 | 80 | 0.00% | 3 | 600 | 48,000 |
| 2017-06-01 | 80 | 80 | 80 | 80 | +1.14% | 1 | 100 | 8,000 |
| 2017-05-29 | 76.1 | 79.1 | 80 | 76.1 | -1.13% | 4 | 400 | 31,420 |
| 2017-05-26 | 80 | 80 | 80 | 80 | -2.44% | 2 | 400 | 32,000 |
| 2017-05-18 | 82 | 82 | 82 | 82 | +2.37% | 2 | 500 | 41,000 |
| 2017-05-16 | 80.2 | 80.1 | 80.2 | 80.1 | +0.12% | 2 | 600 | 48,070 |
| 2017-05-12 | 80 | 80 | 80 | 80 | 0.00% | 1 | 100 | 8,000 |
| 2017-05-11 | 80 | 80 | 80.1 | 80 | -2.44% | 6 | 900 | 72,010 |
| 2017-05-05 | 82 | 82 | 82 | 82 | 0.00% | 2 | 1,000 | 82,000 |
| 2017-05-04 | 82 | 82 | 82 | 82 | -0.85% | 1 | 100 | 8,200 |
| 2017-05-03 | 82.7 | 82.7 | 82.7 | 82.7 | -0.12% | 1 | 100 | 8,270 |
| 2017-05-02 | 80.6 | 82.8 | 83.9 | 80.6 | -0.72% | 5 | 500 | 41,280 |
| 2017-04-26 | 83.4 | 83.4 | 83.4 | 83.4 | +1.96% | 1 | 100 | 8,340 |
| 2017-04-25 | 82.4 | 81.8 | 82.4 | 80.2 | +1.61% | 5 | 800 | 64,600 |
| 2017-04-24 | 81 | 80.5 | 81 | 80.5 | -2.78% | 3 | 300 | 24,200 |
| 2017-04-21 | 82.8 | 82.8 | 82.8 | 82.8 | +1.60% | 2 | 200 | 16,560 |
| 2017-04-20 | 82.3 | 81.5 | 82.3 | 81.5 | -2.98% | 4 | 400 | 32,750 |
| 2017-04-17 | 84 | 84 | 84.2 | 84 | +8.81% | 3 | 300 | 25,220 |
| 2017-04-14 | 77.2 | 77.2 | 77.2 | 77.2 | -7.54% | 1 | 100 | 7,720 |
| 2017-04-13 | 83.3 | 83.5 | 83.5 | 83.3 | +0.85% | 3 | 300 | 25,020 |
| 2017-04-05 | 82.7 | 82.8 | 82.8 | 82.7 | +0.49% | 3 | 300 | 24,830 |
| 2017-04-04 | 82.4 | 82.4 | 82.4 | 82.4 | +1.60% | 2 | 200 | 16,480 |
| 2017-04-03 | 81.3 | 81.1 | 81.3 | 81.1 | -0.73% | 3 | 300 | 24,360 |
| 2017-03-31 | 81.7 | 81.7 | 81.8 | 81.7 | -1.33% | 3 | 300 | 24,520 |
| 2017-03-30 | 82.8 | 82.8 | 82.8 | 82.8 | +0.85% | 1 | 100 | 8,280 |
| 2017-03-28 | 81.7 | 82.1 | 82.1 | 81.7 | -0.85% | 2 | 200 | 16,380 |
| 2017-03-27 | 81.7 | 82.8 | 82.8 | 81.7 | 0.00% | 3 | 300 | 24,720 |
| 2017-03-24 | 82.8 | 82.8 | 82.8 | 82.8 | +1.35% | 1 | 100 | 8,280 |
| 2017-03-22 | 81.7 | 81.7 | 81.7 | 81.7 | -1.33% | 1 | 100 | 8,170 |
| 2017-03-21 | 81.5 | 82.8 | 82.8 | 81.5 | -1.66% | 2 | 200 | 16,430 |
| 2017-03-17 | 83.3 | 84.2 | 84.2 | 83.3 | +3.19% | 2 | 200 | 16,750 |
| 2017-03-14 | 81.7 | 81.6 | 81.7 | 81.6 | -0.49% | 2 | 200 | 16,330 |
| 2017-03-10 | 81.7 | 82 | 82 | 81.6 | -0.97% | 3 | 1,200 | 98,330 |
| 2017-03-09 | 82.7 | 82.8 | 82.8 | 80.6 | 0.00% | 8 | 800 | 65,630 |
| 2017-03-06 | 83.3 | 82.8 | 83.3 | 82.8 | -0.12% | 8 | 900 | 74,660 |
| 2017-03-02 | 83.3 | 82.9 | 83.3 | 82.9 | -2.47% | 4 | 1,000 | 82,990 |
| 2017-03-01 | 85 | 85 | 85 | 85 | -0.70% | 1 | 1,000 | 85,000 |
| 2017-02-27 | 85.6 | 85.6 | 85.6 | 85.6 | +1.90% | 1 | 100 | 8,560 |
| 2017-02-24 | 83.5 | 84 | 84 | 83.5 | -1.18% | 2 | 200 | 16,750 |
| 2017-02-21 | 85 | 85 | 85 | 85 | 0.00% | 6 | 1,600 | 136,000 |
| 2017-02-20 | 84.7 | 85 | 85 | 84.7 | 0.00% | 2 | 400 | 33,970 |
| 2017-02-17 | 85 | 85 | 85 | 85 | 0.00% | 1 | 500 | 42,500 |
| 2017-02-16 | 86.4 | 85 | 86.4 | 85 | -1.16% | 7 | 900 | 77,090 |
| 2017-02-15 | 84.9 | 86 | 86 | 84.9 | +1.18% | 2 | 700 | 59,980 |
| 2017-02-10 | 86.4 | 85 | 86.4 | 85 | 0.00% | 7 | 1,300 | 110,730 |
| 2017-02-09 | 85.5 | 85 | 85.5 | 85 | -0.93% | 4 | 400 | 34,090 |
| 2017-02-07 | 87.9 | 85.8 | 87.9 | 84.7 | -0.69% | 3 | 300 | 25,840 |
| 2017-02-02 | 86.1 | 86.4 | 86.4 | 86.1 | +0.47% | 3 | 300 | 25,870 |
| 2017-01-31 | 85.9 | 86 | 86 | 85.9 | +1.42% | 2 | 300 | 25,790 |
| 2017-01-30 | 88.5 | 84.8 | 88.5 | 84.8 | -2.30% | 5 | 900 | 77,020 |
| 2017-01-27 | 85 | 86.8 | 86.8 | 84 | 0.00% | 4 | 400 | 34,060 |
| 2017-01-26 | 86.8 | 86.8 | 86.8 | 86.8 | +2.12% | 1 | 100 | 8,680 |
| 2017-01-20 | 84.5 | 85 | 85.4 | 84.5 | -1.16% | 3 | 700 | 59,490 |
| 2017-01-19 | 87.1 | 86 | 87.1 | 86 | -1.15% | 6 | 1,100 | 95,020 |
| 2017-01-18 | 87 | 87 | 87 | 87 | +2.23% | 1 | 100 | 8,700 |
| 2017-01-17 | 87.2 | 85.1 | 87.2 | 85.1 | +0.12% | 4 | 800 | 69,330 |
| 2017-01-16 | 85 | 85 | 85 | 85 | 0.00% | 1 | 200 | 17,000 |
| 2017-01-06 | 85 | 85 | 85 | 85 | -0.47% | 1 | 100 | 8,500 |
| 2017-01-05 | 85.4 | 85.4 | 85.4 | 85.4 | +2.28% | 2 | 200 | 17,080 |
| 2017-01-04 | 84 | 83.5 | 84 | 83.5 | -0.60% | 2 | 300 | 25,150 |
| 2017-01-03 | 84.6 | 84 | 87.9 | 75 | 0.00% | 39 | 4,500 | 362,510 |