Куйбышевазот
KAZTP
434.5 ₽ -0.23% ↓История котировок KAZTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 98 | 100 | 100.5 | 98 | +2.04% | 22 | 260 | 25,885 |
| 2018-12-28 | 98 | 98 | 99.5 | 95.5 | 0.00% | 32 | 450 | 43,595 |
| 2018-12-27 | 103.5 | 98 | 103.5 | 95 | -3.92% | 57 | 1,620 | 157,015 |
| 2018-12-26 | 102 | 102 | 102 | 102 | -0.49% | 1 | 10 | 1,020 |
| 2018-12-25 | 103.5 | 102.5 | 103.5 | 102.5 | -0.97% | 4 | 50 | 5,155 |
| 2018-12-24 | 103.5 | 103.5 | 115.5 | 103.5 | +0.49% | 120 | 3,730 | 417,930 |
| 2018-12-21 | 102.5 | 103 | 104 | 102 | -0.96% | 12 | 220 | 22,630 |
| 2018-12-20 | 104 | 104 | 104 | 101 | 0.00% | 33 | 530 | 54,380 |
| 2018-12-19 | 108 | 104 | 108 | 104 | -2.80% | 5 | 190 | 20,260 |
| 2018-12-18 | 109 | 107 | 113 | 104.5 | -2.73% | 29 | 650 | 70,935 |
| 2018-12-17 | 106 | 110 | 110 | 106 | +4.27% | 12 | 140 | 15,225 |
| 2018-12-14 | 111.5 | 105.5 | 112.5 | 103.5 | -5.80% | 27 | 600 | 63,840 |
| 2018-12-13 | 113 | 112 | 115 | 103.5 | +0.90% | 63 | 1,040 | 114,255 |
| 2018-12-12 | 118 | 111 | 118 | 110.5 | -5.93% | 24 | 580 | 65,530 |
| 2018-12-11 | 113 | 118 | 140.5 | 112 | +7.27% | 180 | 4,070 | 502,160 |
| 2018-12-10 | 117.5 | 110 | 128.5 | 110 | -5.98% | 194 | 4,460 | 513,335 |
| 2018-12-07 | 135.5 | 117 | 149 | 116 | -15.52% | 453 | 11,660 | 1,516,615 |
| 2018-12-06 | 100.5 | 138.5 | 138.5 | 100.5 | +39.90% | 572 | 19,060 | 2,505,930 |
| 2018-12-05 | 100 | 99 | 100 | 99 | -1.98% | 6 | 70 | 6,970 |
| 2018-12-04 | 100 | 101 | 101 | 100 | +1.51% | 8 | 120 | 12,085 |
| 2018-12-03 | 99.5 | 99.5 | 99.5 | 99.5 | +1.02% | 4 | 60 | 5,970 |
| 2018-11-30 | 100 | 98.5 | 100 | 94 | -2.48% | 16 | 250 | 24,205 |
| 2018-11-29 | 101 | 101 | 101.5 | 100 | +1.00% | 5 | 50 | 5,035 |
| 2018-11-28 | 100 | 100 | 100 | 100 | +3.09% | 2 | 20 | 2,000 |
| 2018-11-27 | 97.5 | 97 | 97.5 | 97 | -1.02% | 2 | 30 | 2,920 |
| 2018-11-23 | 97 | 98 | 98 | 97 | +1.03% | 3 | 30 | 2,930 |
| 2018-11-22 | 100.5 | 97 | 100.5 | 94.5 | -1.52% | 32 | 580 | 56,170 |
| 2018-11-16 | 99 | 98.5 | 100.5 | 95 | 0.00% | 13 | 230 | 22,585 |
| 2018-11-15 | 97 | 98.5 | 99.5 | 97 | +1.03% | 8 | 280 | 27,565 |
| 2018-11-14 | 99 | 97.5 | 100 | 97.5 | -1.02% | 11 | 430 | 42,480 |
| 2018-11-13 | 98.5 | 98.5 | 98.5 | 98.5 | +1.55% | 2 | 110 | 10,835 |
| 2018-11-09 | 97.5 | 97 | 98 | 97 | -3.00% | 5 | 240 | 23,295 |
| 2018-11-08 | 99 | 100 | 100 | 99 | +1.52% | 2 | 60 | 5,990 |
| 2018-11-07 | 93 | 98.5 | 100 | 93 | +4.79% | 33 | 510 | 50,410 |
| 2018-11-06 | 94 | 94 | 96 | 92 | +3.87% | 24 | 660 | 61,385 |
| 2018-11-01 | 90.5 | 90.5 | 90.5 | 90.5 | +1.12% | 1 | 100 | 9,050 |
| 2018-10-31 | 93.5 | 89.5 | 93.5 | 89.5 | -3.24% | 4 | 400 | 36,250 |
| 2018-10-29 | 94 | 92.5 | 95 | 92.5 | +1.65% | 5 | 500 | 47,000 |
| 2018-10-26 | 92 | 91 | 94 | 90 | 0.00% | 8 | 800 | 73,450 |
| 2018-10-25 | 91 | 91 | 91 | 91 | +2.25% | 1 | 300 | 27,300 |
| 2018-10-24 | 90.5 | 89 | 90.5 | 89 | -3.26% | 4 | 2,400 | 213,750 |
| 2018-10-19 | 92 | 92 | 92 | 92 | +0.55% | 1 | 100 | 9,200 |
| 2018-10-18 | 91.5 | 91.5 | 91.5 | 91.5 | +0.55% | 1 | 100 | 9,150 |
| 2018-10-11 | 91 | 91 | 91 | 90 | +1.11% | 3 | 300 | 27,200 |
| 2018-10-09 | 90 | 90 | 90 | 90 | +0.56% | 1 | 100 | 9,000 |
| 2018-10-03 | 89.5 | 89.5 | 89.5 | 89.5 | +1.70% | 1 | 100 | 8,950 |
| 2018-10-02 | 88.5 | 88 | 88.5 | 88 | -2.22% | 2 | 200 | 17,650 |
| 2018-09-25 | 90 | 90 | 90 | 90 | +1.69% | 1 | 100 | 9,000 |
| 2018-09-20 | 88.5 | 88.5 | 90 | 88 | +0.57% | 4 | 400 | 35,500 |
| 2018-09-19 | 88 | 88 | 88 | 88 | +2.33% | 1 | 100 | 8,800 |
| 2018-09-17 | 86 | 86 | 86 | 86 | 0.00% | 1 | 100 | 8,600 |
| 2018-09-14 | 86.5 | 86 | 86.5 | 85 | -3.37% | 3 | 1,200 | 102,250 |
| 2018-09-12 | 89 | 89 | 89 | 89 | +1.14% | 1 | 100 | 8,900 |
| 2018-09-06 | 88 | 88 | 88 | 88 | -1.68% | 1 | 100 | 8,800 |
| 2018-09-03 | 89.5 | 89.5 | 89.5 | 89.5 | +1.13% | 1 | 100 | 8,950 |
| 2018-08-29 | 89 | 88.5 | 89 | 87.5 | +1.14% | 6 | 600 | 53,050 |
| 2018-08-28 | 87 | 87.5 | 87.5 | 87 | +2.94% | 4 | 800 | 69,950 |
| 2018-08-27 | 84 | 85 | 85 | 84 | +0.59% | 2 | 200 | 16,900 |
| 2018-08-20 | 84.5 | 84.5 | 84.5 | 84.5 | -2.31% | 1 | 100 | 8,450 |
| 2018-08-14 | 86.5 | 86.5 | 86.5 | 86.5 | +0.58% | 1 | 100 | 8,650 |
| 2018-08-10 | 85.5 | 86 | 86 | 85.5 | +0.58% | 2 | 200 | 17,150 |
| 2018-08-03 | 86 | 85.5 | 86 | 85.5 | -0.58% | 4 | 900 | 77,050 |
| 2018-08-02 | 86.5 | 86 | 87 | 86 | -0.81% | 3 | 300 | 25,950 |
| 2018-07-31 | 87.7 | 86.7 | 87.8 | 86.7 | +0.81% | 3 | 300 | 26,220 |
| 2018-07-30 | 86 | 86 | 86 | 86 | -1.15% | 2 | 200 | 17,200 |
| 2018-07-25 | 87 | 87 | 87 | 87 | +2.35% | 1 | 100 | 8,700 |
| 2018-07-19 | 85 | 85 | 85 | 85 | 0.00% | 1 | 100 | 8,500 |
| 2018-07-10 | 85 | 85 | 85 | 85 | -1.16% | 1 | 100 | 8,500 |
| 2018-06-29 | 84.7 | 86 | 86 | 84.7 | +2.87% | 10 | 1,600 | 136,870 |
| 2018-06-26 | 85 | 83.6 | 85 | 83.6 | -0.83% | 5 | 500 | 42,060 |
| 2018-06-22 | 84.6 | 84.3 | 84.6 | 84.3 | -1.98% | 3 | 300 | 25,330 |
| 2018-06-21 | 86 | 86 | 86 | 86 | +0.70% | 1 | 100 | 8,600 |
| 2018-06-20 | 85.7 | 85.4 | 86 | 84.3 | -1.84% | 6 | 600 | 51,110 |
| 2018-06-08 | 87.1 | 87 | 87.1 | 87 | -1.14% | 4 | 600 | 52,210 |
| 2018-06-07 | 88 | 88 | 88 | 87 | +1.15% | 5 | 1,200 | 105,500 |
| 2018-06-06 | 86.1 | 87 | 87 | 86.1 | +0.46% | 3 | 300 | 25,990 |
| 2018-06-04 | 84.4 | 86.6 | 86.6 | 84.3 | +0.35% | 4 | 800 | 67,690 |
| 2018-05-31 | 86.3 | 86.3 | 86.3 | 86.3 | +0.35% | 1 | 100 | 8,630 |
| 2018-05-30 | 86 | 86 | 86 | 86 | +1.18% | 1 | 100 | 8,600 |
| 2018-05-29 | 85 | 85 | 85 | 85 | +0.83% | 1 | 100 | 8,500 |
| 2018-05-28 | 85.3 | 84.3 | 85.3 | 84.3 | -3.55% | 2 | 200 | 16,960 |
| 2018-05-25 | 87.3 | 87.4 | 87.4 | 87.3 | +3.80% | 2 | 200 | 17,470 |
| 2018-05-21 | 84.2 | 84.2 | 84.2 | 84.2 | 0.00% | 4 | 8,000 | 673,600 |
| 2018-05-18 | 84.2 | 84.2 | 84.2 | 84.2 | 0.00% | 1 | 100 | 8,420 |
| 2018-05-17 | 84.3 | 84.2 | 84.3 | 84.2 | -2.66% | 2 | 200 | 16,850 |
| 2018-05-16 | 86.5 | 86.5 | 86.5 | 86.5 | +2.49% | 1 | 9,500 | 821,750 |
| 2018-05-14 | 83.7 | 84.4 | 84.8 | 83.7 | -2.65% | 3 | 300 | 25,290 |
| 2018-05-11 | 86.7 | 86.7 | 86.7 | 86.7 | +1.17% | 1 | 100 | 8,670 |
| 2018-05-10 | 85.7 | 85.7 | 85.7 | 85.7 | -0.35% | 1 | 100 | 8,570 |
| 2018-05-08 | 88.1 | 86 | 88.1 | 85.8 | 0.00% | 6 | 1,800 | 157,430 |
| 2018-05-07 | 86.9 | 86 | 90 | 86 | 0.00% | 17 | 1,800 | 158,130 |
| 2018-05-02 | 86 | 86 | 86 | 86 | +0.35% | 1 | 100 | 8,600 |
| 2018-04-30 | 87.8 | 85.7 | 87.8 | 85.7 | +0.35% | 2 | 200 | 17,350 |
| 2018-04-28 | 85.4 | 85.4 | 85.4 | 85.4 | +0.23% | 1 | 100 | 8,540 |
| 2018-04-27 | 85.2 | 85.2 | 85.2 | 85.2 | +2.40% | 1 | 100 | 8,520 |
| 2018-04-24 | 84.9 | 83.2 | 85 | 83.1 | +1.09% | 7 | 700 | 58,840 |
| 2018-04-23 | 84.9 | 82.3 | 85 | 82.3 | -0.84% | 17 | 32,900 | 2,796,220 |
| 2018-04-20 | 83.5 | 83 | 83.5 | 83 | 0.00% | 2 | 200 | 16,650 |
| 2018-04-19 | 83 | 83 | 83 | 83 | -2.01% | 2 | 200 | 16,600 |
| 2018-04-10 | 84.7 | 84.7 | 84.7 | 84.7 | +1.32% | 1 | 100 | 8,470 |
| 2018-04-09 | 83.6 | 83.6 | 83.6 | 83.6 | -1.42% | 1 | 100 | 8,360 |
| 2018-04-06 | 84.8 | 84.8 | 84.8 | 84.8 | +0.95% | 1 | 100 | 8,480 |
| 2018-04-04 | 82 | 84 | 84.5 | 81.7 | +1.45% | 8 | 1,400 | 116,770 |
| 2018-03-29 | 82.8 | 82.8 | 82.8 | 82.8 | -1.43% | 1 | 700 | 57,960 |
| 2018-03-28 | 83.1 | 84 | 86.8 | 83.1 | +1.08% | 7 | 700 | 59,280 |
| 2018-03-27 | 82.7 | 83.1 | 83.1 | 82.7 | +0.48% | 2 | 200 | 16,580 |
| 2018-03-26 | 83.9 | 82.7 | 83.9 | 82.7 | -0.84% | 4 | 400 | 33,200 |
| 2018-03-14 | 83.4 | 83.4 | 83.4 | 83.4 | +1.71% | 1 | 100 | 8,340 |
| 2018-03-13 | 84.9 | 82 | 84.9 | 82 | -1.68% | 3 | 300 | 25,090 |
| 2018-03-02 | 83.4 | 83.4 | 83.4 | 83.4 | +0.48% | 2 | 200 | 16,680 |
| 2018-03-01 | 83 | 83 | 83 | 83 | +3.75% | 1 | 100 | 8,300 |
| 2018-02-27 | 82 | 80 | 82 | 80 | -2.68% | 3 | 300 | 24,210 |
| 2018-02-26 | 82.1 | 82.2 | 82.2 | 82.1 | -1.44% | 2 | 200 | 16,430 |
| 2018-02-16 | 82.6 | 83.4 | 83.4 | 82 | +1.21% | 4 | 400 | 33,050 |
| 2018-02-13 | 82.4 | 82.4 | 82.4 | 82.4 | +3.00% | 1 | 100 | 8,240 |
| 2018-02-12 | 85 | 80 | 85 | 80 | -2.91% | 7 | 1,100 | 91,710 |
| 2018-02-09 | 82.4 | 82.4 | 82.4 | 82.4 | -3.06% | 1 | 100 | 8,240 |
| 2018-02-08 | 83.3 | 85 | 85 | 82.5 | +2.04% | 8 | 2,000 | 169,270 |
| 2018-02-06 | 83.3 | 83.3 | 83.3 | 83.3 | -1.30% | 1 | 100 | 8,330 |
| 2018-02-01 | 84.3 | 84.4 | 84.4 | 84.3 | +0.72% | 2 | 200 | 16,870 |
| 2018-01-29 | 82.8 | 83.8 | 83.8 | 82.8 | +2.57% | 2 | 200 | 16,660 |
| 2018-01-26 | 83.7 | 81.7 | 83.7 | 81.7 | -3.77% | 5 | 500 | 41,310 |
| 2018-01-23 | 84.8 | 84.9 | 84.9 | 84.8 | +0.47% | 2 | 200 | 16,970 |
| 2018-01-22 | 84.2 | 84.5 | 84.5 | 84.2 | +0.72% | 3 | 700 | 59,080 |
| 2018-01-19 | 82.5 | 83.9 | 83.9 | 82.5 | +0.72% | 4 | 400 | 33,270 |
| 2018-01-17 | 84.4 | 83.3 | 84.4 | 83.3 | +0.73% | 2 | 200 | 16,770 |
| 2018-01-16 | 83.7 | 82.7 | 83.7 | 80 | -1.19% | 5 | 800 | 65,300 |
| 2018-01-15 | 83.7 | 83.7 | 83.7 | 83.7 | -1.53% | 4 | 400 | 33,480 |
| 2018-01-12 | 84.1 | 85 | 85 | 81.5 | 0.00% | 21 | 2,600 | 217,820 |
| 2018-01-09 | 84.8 | 85 | 85 | 84.8 | +0.59% | 2 | 1,500 | 127,280 |
| 2018-01-05 | 84.7 | 84.5 | 84.7 | 84.5 | -0.24% | 2 | 200 | 16,920 |
| 2018-01-04 | 84.7 | 84.7 | 84.7 | 84.7 | -1.28% | 1 | 100 | 8,470 |
| 2018-01-03 | 84.2 | 85.8 | 85.8 | 84.2 | 0.00% | 10 | 2,200 | 185,940 |