Куйбышевазот

KAZTP

434.5 ₽ -0.23% ↓

История котировок KAZTP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	152.2	150.4	155	150.4	+1.35%	27	540	82,846
2019-12-27	149.6	148.4	155	148	-2.75%	51	990	149,278
2019-12-26	147.8	152.6	156	147.2	+2.83%	49	2,830	430,450
2019-12-25	148.6	148.4	153.2	147.4	-0.67%	45	1,540	229,828
2019-12-24	148	149.4	150.2	147.8	+0.67%	19	330	49,120
2019-12-23	150.6	148.4	150.6	148	-1.46%	40	1,400	209,296
2019-12-20	153.8	150.6	158.2	150.4	-0.26%	67	2,680	413,554
2019-12-19	153.8	151	153.8	150	-2.33%	27	1,040	157,164
2019-12-18	152.4	154.6	156.2	145.2	-0.13%	38	1,260	188,572
2019-12-17	148.4	154.8	155	146.6	+3.48%	94	6,250	944,006
2019-12-16	149.2	149.6	175	144.6	-0.13%	233	12,300	1,905,856
2019-12-13	140	149.8	157	140	+6.70%	69	3,220	479,292
2019-12-12	142	140.4	142	140.4	-1.13%	3	30	4,230
2019-12-11	142	142	142	142	0.00%	3	50	7,100
2019-12-10	144.4	142	145.8	142	-1.93%	20	590	84,172
2019-12-09	143.2	144.8	145.6	142.6	-0.14%	17	420	60,194
2019-12-06	148.6	145	148.8	142	-1.89%	50	1,270	183,822
2019-12-05	147	147.8	148.6	146.6	-1.07%	6	130	19,114
2019-12-04	149	149.4	149.8	149	+1.63%	5	50	7,470
2019-12-03	149.8	147	150	147	-0.54%	11	250	37,384
2019-12-02	150	147.8	150	146.8	-1.20%	14	690	103,026
2019-11-29	148.8	149.6	149.6	146	+0.54%	9	290	42,714
2019-11-28	149.6	148.8	149.6	148.8	+1.22%	5	70	10,424
2019-11-27	148	147	149.6	146.8	-0.81%	11	380	55,940
2019-11-26	147	148.2	148.8	146.8	-0.94%	4	120	17,750
2019-11-25	150	149.6	150	149.6	+2.05%	2	60	8,996
2019-11-22	147	146.6	149.6	146.6	-0.95%	10	230	33,808
2019-11-21	148	148	148	148	0.00%	2	20	2,960
2019-11-20	146.2	148	148.8	146.2	+1.37%	6	170	25,148
2019-11-18	148.2	146	148.2	146	0.00%	3	70	10,242
2019-11-15	144.6	146	148.8	144.6	+1.25%	10	440	64,712
2019-11-14	144.4	144.2	147	144.2	-1.23%	13	250	36,194
2019-11-13	147.8	146	147.8	146	-0.54%	6	170	24,896
2019-11-12	146	146.8	147	145	-0.68%	29	610	88,892
2019-11-11	147.8	147.8	148	147.8	-0.14%	5	230	34,024
2019-11-08	147.4	148	148	146.2	+0.14%	7	110	16,174
2019-11-07	147.8	147.8	147.8	147.2	0.00%	9	820	121,058
2019-11-06	150	147.8	150	147.8	-0.14%	5	170	25,390
2019-11-05	150	148	152	148	+0.68%	26	2,530	379,540
2019-11-01	149.4	147	149.4	141	-1.21%	27	1,060	152,842
2019-10-31	151.8	148.8	151.8	143	-2.11%	46	3,230	471,968
2019-10-30	154.2	152	154.2	152	-1.94%	7	280	42,668
2019-10-29	147.2	155	158	146	+3.33%	64	8,190	1,265,788
2019-10-28	147.8	150	159.8	146.6	+1.21%	19	570	85,550
2019-10-25	153	148.2	153.8	148.2	-2.88%	19	680	102,386
2019-10-24	146.8	152.6	158	146.8	+4.23%	30	640	97,318
2019-10-23	146.8	146.4	146.8	146	-1.74%	14	650	95,278
2019-10-22	147.6	149	149	147.6	+1.64%	4	70	10,370
2019-10-21	150	146.6	150	146.6	-2.27%	3	30	4,466
2019-10-18	149	150	150	149	+0.67%	5	240	35,800
2019-10-17	149	149	149	148.8	-0.27%	6	290	43,208
2019-10-16	149.4	149.4	149.4	149.4	+1.63%	1	10	1,494
2019-10-15	146.4	147	149.8	146.4	-1.21%	15	250	37,238
2019-10-14	149.8	148.8	149.8	147	-0.40%	6	130	19,332
2019-10-11	150.8	149.4	154	92.8	-2.99%	113	3,990	521,742
2019-10-10	151	154	154.6	151	+1.72%	7	140	21,520
2019-10-09	155.2	151.4	155.2	151.4	-2.45%	5	90	13,674
2019-10-08	150.8	155.2	155.2	150.8	+1.31%	4	240	37,122
2019-10-07	155	153.2	155	152.2	-1.16%	9	180	27,648
2019-10-04	154.6	155	155	152	-0.64%	12	330	50,822
2019-10-03	155.6	156	160	151.4	+3.04%	37	1,180	184,220
2019-10-02	155.8	151.4	156	151	-1.69%	20	490	74,458
2019-10-01	153.8	154	154	153.8	0.00%	3	30	4,616
2019-09-30	157.8	154	161	150.4	-0.52%	23	760	117,526
2019-09-27	155.8	154.8	156	153.6	+0.13%	10	420	64,884
2019-09-26	154.6	154.6	155	154.6	-0.13%	4	240	37,124
2019-09-25	154.6	154.8	154.8	152.2	+0.52%	9	260	39,996
2019-09-24	153.4	154	155.2	153.4	-0.65%	17	520	80,404
2019-09-23	158.2	155	159.6	155	-1.90%	15	620	97,058
2019-09-20	157.2	158	158.8	157.2	+0.77%	6	230	36,456
2019-09-19	164	156.8	164	150.4	-4.39%	29	810	128,626
2019-09-18	163.8	164	164	162.4	+0.24%	15	530	86,608
2019-09-17	157.4	163.6	164	157.4	+0.99%	26	2,190	354,456
2019-09-16	158.8	162	162.4	158.8	+1.50%	15	870	139,350
2019-09-13	159.4	159.6	161.6	159	+0.50%	15	290	46,340
2019-09-12	156.6	158.8	159	155	+0.25%	22	370	58,550
2019-09-11	156	158.4	158.8	153.8	+0.89%	27	840	132,102
2019-09-10	162	157	162	155	-0.76%	46	2,420	378,884
2019-09-09	161.4	158.2	161.4	158.2	-1.13%	9	440	70,744
2019-09-06	162.4	160	162.4	157	+0.13%	10	190	30,296
2019-09-05	162.8	159.8	163	159	-0.87%	11	680	109,130
2019-09-04	153.2	161.2	165	153.2	+3.33%	30	2,010	323,062
2019-09-03	158.2	156	158.2	152.2	-1.27%	17	460	71,852
2019-09-02	160	158	161.4	158	-0.63%	19	860	138,308
2019-08-30	158.2	159	159.8	156	+1.27%	14	210	33,264
2019-08-29	157	157	157	157	-0.13%	1	20	3,140
2019-08-28	160.8	157.2	161	156.8	-2.00%	13	230	36,286
2019-08-27	157.2	160.4	160.4	157.2	-0.25%	12	280	44,272
2019-08-26	159	160.8	161.2	155	-0.37%	26	360	57,092
2019-08-23	158.8	161.4	165	158.8	-0.37%	9	530	85,638
2019-08-22	161.2	162	162	161	0.00%	7	630	102,026
2019-08-21	156.6	162	162.6	155.6	+2.53%	19	650	104,352
2019-08-20	155.4	158	158	154.6	+1.28%	9	120	18,888
2019-08-19	153.6	156	160.6	153.6	+0.26%	15	1,380	220,408
2019-08-16	153	155.6	155.6	149.8	+1.83%	28	800	123,998
2019-08-15	156	152.8	161.2	150	-2.92%	109	5,410	828,550
2019-08-14	166	157.4	174.8	155	-4.49%	81	2,980	488,036
2019-08-13	171.4	164.8	183.8	146	-3.85%	236	7,060	1,186,648
2019-08-12	174.2	171.4	180	168.4	+1.78%	44	910	156,964
2019-08-09	173.2	168.4	173.2	168	-3.77%	26	580	99,098
2019-08-08	172.2	175	183.6	165.8	+2.10%	41	890	155,718
2019-08-07	171.2	171.4	193	167.4	+1.54%	111	2,650	472,524
2019-08-06	160.6	168.8	200	160.6	+5.90%	204	5,820	1,045,500
2019-08-05	160.2	159.4	161	151.6	-2.80%	73	2,980	466,516
2019-08-02	182.4	164	188.8	157	-9.99%	133	3,720	625,356
2019-08-01	203	182.2	217.8	182.2	-7.98%	228	6,770	1,348,574
2019-07-31	169.6	198	199	160	+18.56%	159	4,040	760,704
2019-07-30	151	167	180	149.8	+10.89%	42	830	134,612
2019-07-29	150.8	150.6	150.8	148	+1.07%	9	160	23,946
2019-07-26	149	149	149	149	+0.54%	1	10	1,490
2019-07-25	148	148.2	148.2	148	-1.20%	12	180	26,662
2019-07-24	149.8	150	150	149.6	+0.67%	11	210	31,460
2019-07-23	149.2	149	149.8	146.6	+0.95%	16	780	116,558
2019-07-22	147.4	147.6	148.2	146	+1.37%	13	360	53,040
2019-07-19	143.8	145.6	146.8	143.8	+1.39%	11	400	58,110
2019-07-18	142.2	143.6	146.2	142.2	+1.41%	22	880	127,462
2019-07-17	149.4	141.6	149.4	140	-4.32%	32	1,030	146,358
2019-07-16	144.8	148	148	143	+3.21%	29	1,010	148,596
2019-07-15	141.6	143.4	144.8	141.6	+1.85%	14	300	43,184
2019-07-12	138	140.8	143.6	138	+2.03%	12	170	23,900
2019-07-11	141	138	141	137	-1.99%	18	320	44,460
2019-07-10	141.4	140.8	141.4	140.8	-1.26%	6	140	19,774
2019-07-09	141.6	142.6	142.6	141.6	-1.11%	7	150	21,346
2019-07-08	143.2	144.2	144.6	140.2	+0.84%	9	200	28,396
2019-07-05	141.8	143	144	141.8	+0.99%	5	80	11,428
2019-07-04	143.6	141.6	144.8	137.6	+0.28%	23	540	77,232
2019-07-03	144.6	141.2	144.6	138.6	-4.21%	18	270	38,548
2019-07-02	146.8	147.4	147.8	144.6	+1.80%	17	410	60,212
2019-06-28	145.6	144.8	145.6	144.8	-0.55%	16	540	78,370
2019-06-27	143	145.6	145.8	142.8	+1.96%	19	380	54,856
2019-06-26	137.2	142.8	142.8	137	+2.00%	17	480	67,280
2019-06-25	139.2	140	140	138.8	+0.86%	13	570	79,364
2019-06-24	136.8	138.8	139.8	136.6	+1.02%	15	660	91,158
2019-06-21	137.4	137.4	137.4	137.4	+0.44%	1	150	20,610
2019-06-20	137	136.8	139.8	136.6	-0.58%	18	390	53,910
2019-06-19	133.6	137.6	137.8	133.6	+3.15%	12	180	24,528
2019-06-18	133.6	133.4	135.4	133.4	-0.15%	12	410	54,892
2019-06-17	133.8	133.6	136.6	133.6	+0.15%	13	430	58,148
2019-06-14	141.2	133.4	141.4	132.8	+0.76%	12	250	34,316
2019-06-13	132.6	132.4	133.4	132.4	-0.15%	10	170	22,586
2019-06-11	131	132.6	132.6	131	+1.22%	11	120	15,834
2019-06-10	131	131	131.2	125.8	0.00%	23	810	105,552
2019-06-07	129.2	131	131.8	129.2	+1.39%	11	170	22,270
2019-06-06	130.6	129.2	130.6	128.2	-0.62%	6	90	11,608
2019-06-05	128.2	130	130.6	128.2	0.00%	14	540	70,330
2019-06-04	128.4	130	130	128.4	-0.61%	2	20	2,584
2019-06-03	128.6	130.8	130.8	128.6	+0.31%	9	490	63,088
2019-05-31	125.2	130.4	169.2	123	+5.84%	331	7,780	1,049,096
2019-05-30	122.4	123.2	123.2	122	0.00%	10	250	30,550
2019-05-29	122.8	123.2	123.2	122.6	-1.28%	7	170	20,904
2019-05-28	124.4	124.8	124.8	122	+1.13%	7	110	13,570
2019-05-27	122.6	123.4	124	121.2	-0.80%	13	140	17,250
2019-05-24	123.2	124.4	124.6	123	-0.32%	8	410	50,678
2019-05-23	128.2	124.8	128.2	115.8	-4.15%	56	3,070	370,022
2019-05-22	128	130.2	130.8	125.2	+1.72%	18	230	29,612
2019-05-21	128.8	128	129	127.4	0.00%	10	340	43,608
2019-05-20	132	128	132	128	-2.14%	27	380	49,180
2019-05-17	129	130.8	130.8	128.6	+1.87%	9	310	39,970
2019-05-16	132.6	128.4	132.6	128.4	-1.53%	8	80	10,430
2019-05-15	129.8	130.4	130.4	129	+1.09%	12	330	42,826
2019-05-14	130.8	129	131.8	129	-1.07%	8	160	20,880
2019-05-13	131	130.4	133.6	130.4	+0.93%	23	830	109,848
2019-05-10	134.8	129.2	134.8	128.2	-2.56%	3	50	6,552
2019-05-08	133.4	132.6	133.4	128	-0.60%	10	220	28,824
2019-05-07	133.4	133.4	135.8	133.2	-1.33%	9	330	44,218
2019-05-06	139.2	135.2	139.8	135.2	-1.02%	17	480	66,398
2019-05-03	132.4	136.6	144.4	132.4	+3.17%	62	1,500	205,254
2019-05-02	133.6	132.4	133.6	132	+1.85%	13	470	62,292
2019-04-30	133	130	135	130	-2.11%	22	670	89,870
2019-04-29	133	132.8	133.6	132.8	-0.75%	19	710	94,546
2019-04-26	132.4	133.8	134.6	132	-0.15%	26	1,050	140,438
2019-04-25	134.8	134	139.4	130	+1.82%	38	890	118,772
2019-04-24	131.4	131.6	134.4	130.2	-1.64%	40	1,050	138,616
2019-04-23	132	133.8	137	131	-0.89%	29	360	47,862
2019-04-22	134.6	135	135.6	129.4	+0.75%	49	1,490	197,170
2019-04-19	137	134	137	134	-0.74%	6	140	18,842
2019-04-18	138.6	135	139	134.2	-2.74%	10	210	28,578
2019-04-17	138	138.8	140.6	137.4	-0.57%	16	270	37,542
2019-04-16	142.8	139.6	143.2	139.6	-0.57%	17	600	85,370
2019-04-15	142.4	140.4	142.6	139.8	+1.15%	27	810	114,090
2019-04-12	136.8	138.8	143	134	+4.20%	34	740	102,734
2019-04-11	132.8	133.2	145.4	129	+1.83%	130	3,550	488,872
2019-04-10	133	130.8	135.6	125.4	+1.55%	46	1,000	131,214
2019-04-09	134.2	128.8	134.2	126	-4.73%	28	440	57,788
2019-04-08	123.6	135.2	164	123.6	+9.39%	256	7,740	1,118,450
2019-04-05	124.6	123.6	124.6	121	+0.82%	10	290	35,668
2019-04-04	124.6	122.6	124.8	122.6	-1.45%	7	200	24,842
2019-04-03	120	124.4	124.4	118.6	+4.89%	19	560	67,404
2019-04-02	121.6	118.6	130.8	118.6	-1.17%	59	910	112,194
2019-04-01	116.8	120	120	116.2	+5.45%	52	1,420	169,318
2019-03-29	114.8	113.8	115	113.8	+0.71%	11	940	108,040
2019-03-28	113.4	113	113.4	113	-0.18%	6	260	29,398
2019-03-27	115.2	113.2	115.4	113	+0.18%	10	310	35,460
2019-03-26	115.4	113	115.6	113	-0.88%	13	1,060	121,502
2019-03-25	117	114	117	114	-1.21%	7	1,150	132,758
2019-03-22	115.4	115.4	116	115.4	-1.20%	4	590	68,146
2019-03-21	115	116.8	116.8	115	+0.34%	4	920	105,836
2019-03-20	116.4	116.4	116.4	116.4	+1.75%	1	10	1,164
2019-03-19	115.6	114.4	116.2	114.4	+0.18%	6	60	6,930
2019-03-18	112.8	114.2	115	112.8	+2.15%	17	1,020	116,586
2019-03-15	111.8	111.8	111.8	111.8	+0.18%	3	1,590	177,762
2019-03-14	110.6	111.6	111.6	110.6	+1.09%	7	80	8,874
2019-03-13	108.4	110.4	110.6	104.4	-0.18%	11	410	44,910
2019-03-12	110.4	110.6	110.6	110.4	+1.28%	10	310	34,276
2019-03-11	109.8	109.2	109.8	109.2	+0.37%	3	50	5,470
2019-03-07	110.6	108.8	110.6	108.8	-1.63%	7	3,020	331,590
2019-03-04	108.6	110.6	110.6	108.6	+0.73%	3	60	6,616
2019-03-01	110	109.8	110	108	-0.18%	14	380	41,380
2019-02-28	109.8	110	110	109.8	0.00%	2	60	6,598
2019-02-27	110.6	110	110.8	108	+0.73%	7	160	17,536
2019-02-26	110.8	109.2	110.8	109.2	+0.18%	4	180	19,912
2019-02-25	109	109	109	109	-1.62%	2	290	31,610
2019-02-22	109.8	110.8	110.8	109.8	+0.91%	3	110	12,088
2019-02-21	112.6	109.8	112.6	108	-2.83%	23	500	54,414
2019-02-20	116.6	113	117.4	113	-2.59%	16	160	18,490
2019-02-19	115.2	116	116	115.2	+1.75%	5	90	10,392
2019-02-18	113.8	114	115.8	113.8	+2.15%	6	170	19,396
2019-02-15	109.4	111.6	111.6	109.4	+3.33%	5	50	5,538
2019-02-14	108	108	108	108	-0.18%	1	10	1,080
2019-02-13	111.4	108.2	111.4	108.2	-1.28%	3	30	3,306
2019-02-12	109.2	109.6	109.6	109.2	+0.37%	2	110	12,016
2019-02-11	108	109.2	109.2	108	+1.87%	3	130	14,052
2019-02-08	108	107.2	108	107.2	-1.29%	3	40	4,296
2019-02-05	108.6	108.6	108.6	108.6	-1.27%	1	10	1,086
2019-02-04	107.6	110	110	107.4	+0.55%	10	220	23,936
2019-02-01	109.6	109.4	109.6	109.4	+0.37%	2	20	2,190
2019-01-31	113.5	109	113.5	107	-1.80%	11	670	75,225
2019-01-30	109.5	111	111	107.5	+0.45%	9	190	20,765
2019-01-29	111	110.5	113	110.5	0.00%	23	780	87,220
2019-01-28	111	110.5	112	108.5	-2.21%	29	460	50,625
2019-01-25	112.5	113	114	112.5	+0.89%	6	70	7,895
2019-01-24	111	112	114.5	111	+1.82%	15	200	22,405
2019-01-23	110.5	110	110.5	110	-1.35%	4	40	4,410
2019-01-22	110.5	111.5	114.5	110.5	+0.90%	17	510	56,655
2019-01-21	110	110.5	110.5	109.5	+0.91%	4	60	6,600
2019-01-17	110	109.5	110	107.5	-3.10%	8	80	8,710
2019-01-16	111	113	113	111	+1.35%	16	310	34,610
2019-01-15	111.5	111.5	111.5	111.5	0.00%	1	10	1,115
2019-01-14	110.5	111.5	112	106.5	+2.76%	39	540	59,310
2019-01-11	110.5	108.5	110.5	106.5	-1.36%	15	190	20,675
2019-01-10	108.5	110	110	108.5	+3.29%	12	270	29,590
2019-01-09	109.5	106.5	109.5	106.5	-2.74%	13	130	14,015
2019-01-08	102	109.5	118	102	+8.42%	100	1,290	142,275
2019-01-04	101.5	101	101.5	101	-0.49%	2	130	13,135
2019-01-03	101.5	101.5	101.5	101.5	0.00%	8	1,300	131,950

Архив котировок акции KAZTP по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014