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)
2020-12-30	152	151.8	154	150	+0.53%	56	2,460	373,032
2020-12-29	149.8	151	154.8	148.4	+0.80%	67	2,810	421,658
2020-12-28	150	149.8	150	148	-0.13%	26	1,170	173,802
2020-12-25	149.8	150	150.2	149.8	0.00%	33	8,950	1,342,496
2020-12-24	149.6	150	150	149.4	+0.40%	16	550	82,408
2020-12-23	149.2	149.4	149.6	148	+0.27%	15	330	49,140
2020-12-22	149.2	149	149.4	147.6	+0.40%	18	380	56,300
2020-12-21	148.8	148.4	150.8	146.4	-1.59%	58	1,280	190,068
2020-12-18	150	150.8	150.8	149.2	+0.27%	14	510	76,582
2020-12-17	149.6	150.4	151	149.2	+1.48%	27	1,500	225,142
2020-12-16	147.6	148.2	150.6	147.6	-0.67%	39	3,240	480,410
2020-12-15	151	149.2	151	146	-1.19%	68	2,560	381,536
2020-12-14	151.4	151	151.4	150	+0.13%	16	650	98,038
2020-12-11	150.8	150.8	151	149.8	0.00%	16	460	69,302
2020-12-10	150	150.8	151	150	0.00%	14	760	114,628
2020-12-09	150.8	150.8	151	150	-0.13%	11	420	63,058
2020-12-08	149.6	151	151	149.6	0.00%	20	300	45,216
2020-12-07	150.8	151	151	150	+0.13%	17	5,120	770,756
2020-12-04	149.8	150.8	151	149.4	+0.53%	29	1,490	224,334
2020-12-03	150.8	150	151	150	-0.13%	17	1,290	194,380
2020-12-02	150.8	150.2	152	149.4	+0.13%	63	39,090	5,880,674
2020-12-01	150.8	150	150.8	149.6	0.00%	9	100	15,014
2020-11-30	150.8	150	150.8	150	-0.66%	3	40	6,024
2020-11-27	150.6	151	151	149.2	+0.27%	11	220	33,168
2020-11-26	150.8	150.6	150.8	149	+1.07%	19	390	58,530
2020-11-25	151.4	149	151.4	149	-0.53%	18	2,440	367,780
2020-11-24	151.6	149.8	151.6	149.8	-0.66%	13	350	52,596
2020-11-23	150	150.8	150.8	150	+0.53%	11	5,040	756,008
2020-11-20	150	150	150	149.6	0.00%	9	1,050	157,492
2020-11-19	149.4	150	150	148.8	0.00%	25	4,070	609,700
2020-11-18	150	150	150	148.2	+0.13%	21	2,030	303,008
2020-11-17	149.2	149.8	150	148	+0.54%	28	2,060	305,666
2020-11-16	147.2	149	150.8	147.2	+0.13%	57	7,460	1,118,000
2020-11-13	149.2	148.8	150.4	143.2	0.00%	44	800	117,860
2020-11-12	147.6	148.8	149	146	0.00%	13	470	69,692
2020-11-11	148.4	148.8	148.8	147.6	0.00%	5	230	33,988
2020-11-10	149.6	148.8	149.6	148.8	-0.13%	6	150	22,368
2020-11-09	149	149	149	147	+0.81%	6	690	102,786
2020-11-06	149	147.8	149	146.2	-0.81%	3	70	10,390
2020-11-05	149.8	149	149.8	149	0.00%	6	300	44,748
2020-11-03	145	149	149	142.2	+2.76%	28	4,510	668,644
2020-11-02	146.8	145	147	143	-0.96%	20	1,060	153,630
2020-10-30	146	146.4	146.8	146	0.00%	12	230	33,666
2020-10-29	147.4	146.4	147.4	143	+1.53%	13	190	27,650
2020-10-28	145.4	144.2	148.2	144.2	-2.70%	16	350	50,788
2020-10-27	147.2	148.2	148.6	145	-1.07%	25	1,010	147,950
2020-10-26	149.8	149.8	149.8	149.8	+0.67%	1	50	7,490
2020-10-23	148.8	148.8	149	148.8	-0.80%	6	280	41,670
2020-10-22	149.4	150	150	149.4	+0.40%	8	140	20,950
2020-10-21	147.6	149.4	149.6	147	+0.13%	18	350	52,014
2020-10-20	151.2	149.2	151.2	147.6	-0.13%	29	1,300	193,944
2020-10-19	151.2	149.4	151.8	149.4	-0.93%	19	1,460	219,234
2020-10-16	151.6	150.8	152	150.8	-0.53%	10	300	45,366
2020-10-15	151.8	151.6	151.8	151.6	-0.52%	3	140	21,228
2020-10-14	152.6	152.4	152.6	152.2	+0.93%	6	190	28,952
2020-10-13	151.2	151	152.6	151	-0.79%	23	2,190	330,966
2020-10-12	151.8	152.2	155	151.2	+1.20%	16	550	83,630
2020-10-09	152.4	150.4	152.4	150.4	-1.18%	10	360	54,442
2020-10-08	153.2	152.2	153.6	151.4	-1.17%	22	1,050	160,072
2020-10-07	154	154	154	154	+0.26%	2	20	3,080
2020-10-06	154.4	153.6	154.4	153.6	-0.13%	12	660	101,622
2020-10-05	154	153.8	154.2	153	+0.65%	12	520	79,998
2020-10-02	151.6	152.8	153.8	150.8	-0.26%	10	370	56,296
2020-10-01	150.2	153.2	153.8	150.2	+1.19%	14	260	39,676
2020-09-30	151.2	151.4	154	151.2	+0.40%	28	2,900	444,776
2020-09-29	150.8	150.8	151.2	150	+0.27%	15	870	131,274
2020-09-28	151	150.4	154.6	150	-0.40%	48	1,400	212,430
2020-09-25	149.2	151	151	149.2	+0.27%	11	180	27,070
2020-09-24	149	150.6	155.6	148	+0.40%	52	710	107,132
2020-09-23	152.4	150	158	147.4	-1.83%	168	8,470	1,303,746
2020-09-22	151.2	152.8	154.4	150.8	+1.87%	25	970	147,652
2020-09-21	155	150	157	150	-1.32%	61	2,280	352,398
2020-09-18	153.8	152	153.8	152	-0.91%	23	1,260	192,076
2020-09-17	151	153.4	157.2	151	+1.72%	52	8,110	1,255,594
2020-09-16	149.4	150.8	156.8	148.4	+1.62%	129	16,790	2,551,292
2020-09-15	149	148.4	149.4	148.4	-0.13%	8	120	17,850
2020-09-14	148.2	148.6	149	148.2	+0.13%	18	640	95,236
2020-09-11	148.8	148.4	149.6	145.2	-0.93%	34	2,730	405,912
2020-09-10	148.8	149.8	150	148	+0.67%	11	430	64,346
2020-09-09	148.6	148.8	149.8	147.2	-0.13%	13	560	82,882
2020-09-08	147.4	149	149.2	147.4	+0.81%	6	70	10,404
2020-09-07	150	147.8	150	147.8	-0.94%	4	80	11,934
2020-09-04	149.2	149.2	150	149.2	+0.81%	11	2,180	326,908
2020-09-03	147.8	148	148.6	147.8	+0.27%	10	250	37,056
2020-09-02	147.8	147.6	160.2	147.2	+0.54%	197	5,690	869,472
2020-09-01	147.8	146.8	148	146.4	+0.14%	7	160	23,556
2020-08-31	147.2	146.6	147.8	146.6	-1.61%	13	3,200	470,284
2020-08-27	148.2	149	149.2	148.2	+0.40%	17	820	121,884
2020-08-26	147.4	148.4	148.4	147	+0.27%	16	1,610	236,998
2020-08-25	147	148	148.2	146.2	+0.68%	19	520	76,820
2020-08-24	146.6	147	147.2	146.6	+0.27%	4	50	7,344
2020-08-21	147.8	146.6	148.6	145	+0.14%	55	2,380	348,460
2020-08-20	146.8	146.4	148	146	-0.41%	41	1,170	171,732
2020-08-19	147.4	147	149	146.8	-0.68%	19	450	66,292
2020-08-18	148.6	148	151	148	-0.94%	23	820	122,088
2020-08-17	146.2	149.4	153	146	+1.63%	124	10,960	1,654,852
2020-08-14	147	147	149.2	146.6	-1.34%	36	1,380	203,392
2020-08-13	147.2	149	149.4	147	0.00%	24	9,790	1,458,852
2020-08-12	149.2	149	149.2	146.6	0.00%	29	2,600	387,102
2020-08-11	148	149	149	148	+1.36%	19	4,440	661,266
2020-08-10	149.8	147	150	145.4	-1.61%	48	1,680	247,598
2020-08-07	149	149.4	149.4	149	+0.27%	12	12,480	1,860,352
2020-08-06	147.8	149	149.2	147.8	+0.13%	18	5,010	746,450
2020-08-05	147.2	148.8	149	145	-0.13%	59	4,070	600,726
2020-08-04	147.8	149	149	147.8	+0.27%	33	17,110	2,547,030
2020-08-03	147.8	148.6	148.6	147.2	+0.27%	16	4,310	637,836
2020-07-31	147.6	148.2	149.2	147	+0.41%	19	2,190	324,116
2020-07-30	148.2	147.6	148.4	145	-0.54%	20	1,550	225,100
2020-07-29	145.6	148.4	148.4	145.6	+0.68%	16	240	35,290
2020-07-28	149	147.4	149	145	-0.14%	34	840	122,736
2020-07-27	149.2	147.6	149.2	145.4	-0.81%	29	840	123,038
2020-07-24	148.4	148.8	148.8	148.4	-0.40%	3	70	10,408
2020-07-23	149.6	149.4	149.6	145.6	+1.91%	17	480	71,112
2020-07-22	148	146.6	148.8	146	-0.95%	19	330	48,682
2020-07-21	146.2	148	149.4	146.2	-0.40%	17	380	56,004
2020-07-20	147.6	148.6	148.8	146.2	+0.95%	9	190	28,180
2020-07-17	148.2	147.2	150	143	-0.41%	56	2,420	354,022
2020-07-16	148.2	147.8	149	147.8	+0.41%	13	330	48,898
2020-07-15	144	147.2	147.2	143.6	+2.22%	17	490	71,228
2020-07-14	147.4	144	147.4	144	-2.31%	25	980	141,468
2020-07-13	149.4	147.4	152	147.4	-3.53%	15	270	40,264
2020-07-10	150.2	152.8	154.2	147	+1.73%	36	2,120	318,642
2020-07-09	149.2	150.2	153.8	149.2	-1.70%	13	200	30,222
2020-07-08	151.8	152.8	158.8	150	+1.19%	134	7,730	1,188,054
2020-07-07	148.6	151	152	146.6	+2.03%	163	12,760	1,908,010
2020-07-06	147.8	148	148.8	146	0.00%	32	450	66,194
2020-07-03	149	148	149	143.8	+2.07%	57	3,730	542,480
2020-07-02	148.2	145	148.8	144.2	-1.76%	30	650	95,026
2020-06-30	148	147.6	148	142	+0.27%	89	1,900	275,584
2020-06-29	142.6	147.2	147.6	142.4	+3.37%	60	3,460	498,526
2020-06-26	142.6	142.4	142.8	142	-0.70%	9	160	22,790
2020-06-25	143	143.4	143.8	142.2	+0.28%	13	550	78,478
2020-06-23	146	143	146	142	-0.42%	21	610	86,804
2020-06-22	142	143.6	143.6	141.8	-0.28%	20	2,840	405,372
2020-06-19	144	144	144	141.8	0.00%	31	3,750	533,310
2020-06-18	141.6	144	144.2	141.6	+1.27%	24	650	92,384
2020-06-17	146	142.2	146.4	140.6	-1.25%	57	3,890	551,538
2020-06-16	147.6	144	147.6	140	-1.64%	43	890	127,428
2020-06-15	147.6	146.4	147.8	142.4	-0.81%	17	550	79,790
2020-06-11	148	147.6	148	140.2	-0.54%	60	1,310	189,972
2020-06-10	149.4	148.4	149.6	143.2	+1.37%	65	2,190	320,686
2020-06-09	149.8	146.4	149.8	145.8	-0.41%	35	600	88,364
2020-06-08	149.6	147	149.6	145.4	-0.54%	34	1,060	156,636
2020-06-05	149.4	147.8	149.4	147.2	0.00%	33	2,020	298,208
2020-06-04	149.8	147.8	150	140.2	-1.07%	83	2,320	341,616
2020-06-03	142.6	149.4	149.8	140	+4.77%	118	5,790	829,456
2020-06-02	142.6	142.6	146	138.8	+0.71%	84	2,000	284,394
2020-06-01	142	141.6	142	139.8	+0.71%	33	2,250	316,528
2020-05-29	141.6	140.6	141.8	136.4	-0.14%	27	720	100,982
2020-05-28	140.8	140.8	140.8	140	+0.43%	27	580	81,562
2020-05-27	140	140.2	140.8	139.4	+0.86%	21	460	64,458
2020-05-26	140	139	140	137.6	+0.14%	45	2,250	311,572
2020-05-25	139.4	138.8	139.6	137.2	-0.14%	20	330	45,826
2020-05-22	137.2	139	139.8	136	0.00%	85	2,260	310,790
2020-05-21	139.8	139	140	137.2	-0.43%	29	610	84,684
2020-05-20	139.8	139.6	140	138	+0.43%	32	780	108,542
2020-05-19	138.6	139	139.8	137	+0.72%	40	650	90,306
2020-05-18	138.2	138	138.2	133.6	+0.88%	71	1,670	227,162
2020-05-15	139.2	136.8	139.2	131.2	-0.15%	61	1,190	160,600
2020-05-14	136.4	137	140	135	-1.44%	78	4,110	561,922
2020-05-13	139.4	139	140.6	137.2	-1.00%	51	960	132,972
2020-05-12	141.8	140.4	142	136.2	+0.43%	66	2,230	309,946
2020-05-08	138.4	139.8	142.6	138.4	-0.57%	14	200	27,988
2020-05-07	138.2	140.6	153.8	138.2	-0.28%	110	2,990	423,382
2020-05-06	141.6	141	142.4	137.8	-0.28%	40	620	86,966
2020-05-05	141.4	141.4	142.8	137	+0.14%	73	1,870	261,892
2020-05-04	143	141.2	143	136	+0.14%	83	3,120	437,380
2020-04-30	142	141	143	140	+0.86%	64	4,770	675,620
2020-04-29	138.6	139.8	140.8	136	+2.79%	83	4,300	592,564
2020-04-28	136	136	139.6	135	-1.45%	161	9,740	1,329,098
2020-04-27	139.8	138	139.8	135.8	-1.29%	167	4,070	557,836
2020-04-24	143.4	139.8	143.4	137.4	-1.41%	59	2,600	361,220
2020-04-23	137	141.8	144.2	137	+2.31%	50	3,730	520,136
2020-04-22	137.8	138.6	139.8	135.4	+1.46%	53	1,180	162,560
2020-04-21	140.2	136.6	140.2	134	-3.94%	102	6,160	836,468
2020-04-20	149.8	142.2	149.8	138	-3.40%	187	8,840	1,253,070
2020-04-17	149.8	147.2	149.8	145.2	-0.81%	26	820	119,746
2020-04-16	143.2	148.4	148.4	143	-0.13%	19	440	64,648
2020-04-15	146	148.6	148.8	141	+0.68%	50	1,840	263,358
2020-04-14	149.8	147.6	150.8	146.6	-0.67%	25	580	85,868
2020-04-13	149.8	148.6	149.8	145	-0.93%	42	1,980	288,604
2020-04-10	150.2	150	150.2	148	-0.40%	43	1,700	253,842
2020-04-09	154.8	150.6	154.8	147.4	-1.95%	70	2,490	372,672
2020-04-08	156	153.6	156.6	150	+0.39%	24	450	68,618
2020-04-07	151.8	153	159	148.8	+2.14%	73	1,980	301,570
2020-04-06	150.2	149.8	150.4	149.2	-0.13%	28	830	124,266
2020-04-03	149.8	150	150.6	141	+0.81%	34	490	72,766
2020-04-02	148.8	148.8	149	143.2	+0.81%	18	240	35,384
2020-04-01	145.2	147.6	148.6	145.2	+1.37%	32	1,110	163,044
2020-03-31	141.4	145.6	149.6	135	+0.83%	78	2,050	297,488
2020-03-30	140	144.4	145.8	138	-2.30%	120	6,000	844,142
2020-03-27	144.8	147.8	150.8	142.4	+1.79%	54	890	129,716
2020-03-26	145.6	145.2	150.8	145	+0.83%	26	800	116,864
2020-03-25	143	144	154.4	140.2	-6.86%	46	1,510	220,224
2020-03-24	150.2	154.6	160	138.8	+8.11%	89	8,120	1,234,836
2020-03-23	137.2	143	179.2	120	+2.14%	157	5,580	771,920
2020-03-20	145	140	145	132.2	+4.48%	31	800	110,564
2020-03-19	140	134	140	133.2	-1.33%	21	450	61,382
2020-03-18	130	135.8	140	129.6	+3.98%	51	1,770	235,530
2020-03-17	134.6	130.6	147.8	126	-3.55%	82	1,640	216,092
2020-03-16	142.4	135.4	152.6	121.4	-11.96%	146	6,140	813,602
2020-03-13	153.8	153.8	163.2	141.8	0.00%	99	2,010	304,118
2020-03-12	159	153.8	167.6	139.6	-8.12%	108	5,090	747,036
2020-03-11	167.4	167.4	170	160	0.00%	81	3,000	501,064
2020-03-10	158.6	167.4	174.2	153.2	+5.28%	61	1,590	258,546
2020-03-06	158.2	159	160.8	153	-1.85%	29	880	138,340
2020-03-05	164	162	164	160	-1.10%	38	860	139,236
2020-03-04	154	163.8	164.8	153.4	+2.50%	45	910	146,156
2020-03-03	173.6	159.8	173.6	153.2	-2.80%	198	6,350	1,008,922
2020-03-02	167.8	164.4	170.8	153.4	+3.66%	131	3,050	498,032
2020-02-28	162	158.6	169	145.6	-1.73%	121	3,700	571,936
2020-02-27	169.2	161.4	170	161.4	-7.13%	68	2,300	378,674
2020-02-26	171.8	173.8	173.8	163.6	+1.64%	55	1,520	254,554
2020-02-25	170.8	171	174.2	167.4	-1.95%	46	1,620	274,774
2020-02-21	173	174.4	175	169.4	-0.34%	101	1,660	284,574
2020-02-20	175.6	175	175.6	170.8	-0.57%	22	810	140,066
2020-02-19	175	176	178.4	170	+0.69%	158	3,800	657,414
2020-02-18	172.4	174.8	175	164.4	+0.11%	74	1,570	268,308
2020-02-17	172.8	174.6	175.8	172	+0.34%	32	770	134,060
2020-02-14	175.4	174	175.6	174	-0.11%	11	170	29,752
2020-02-13	174	174.2	174.2	172	+0.23%	9	170	29,478
2020-02-12	169	173.8	174	168.8	+0.70%	10	170	29,360
2020-02-11	172.2	172.6	173.6	170.2	+0.12%	11	180	31,000
2020-02-10	171.6	172.4	174.8	168.2	+0.47%	29	650	111,646
2020-02-07	173.4	171.6	173.8	171.6	-1.83%	7	210	36,108
2020-02-06	175	174.8	176.8	174.8	+0.11%	11	260	45,550
2020-02-05	174.6	174.6	174.6	171	-0.11%	31	2,040	350,992
2020-02-04	167.6	174.8	174.8	167.6	+3.07%	15	470	80,374
2020-02-03	166.2	169.6	187.8	166	+0.47%	59	1,480	257,264
2020-01-31	166	168.8	169	166	+1.56%	16	470	78,434
2020-01-30	166.4	166.2	166.4	161.2	-0.48%	31	2,050	339,214
2020-01-29	168.2	167	170	166.4	-0.24%	14	280	46,840
2020-01-28	164.6	167.4	168.6	164.2	-0.36%	18	370	61,548
2020-01-27	165.8	168	168.8	165.6	+0.84%	12	350	58,212
2020-01-24	170.6	166.6	170.6	160	+0.60%	11	270	45,258
2020-01-23	170	165.6	172	165.4	-2.59%	37	1,410	238,512
2020-01-22	168.2	170	171.8	168	-1.05%	21	340	57,668
2020-01-21	173	171.8	176.4	168	+0.82%	42	1,250	213,094
2020-01-20	167.4	170.4	175	167.4	+3.15%	46	1,970	339,468
2020-01-17	167.6	165.2	167.6	164.4	+0.12%	17	540	89,706
2020-01-16	167.4	165	167.4	160.2	+0.73%	24	370	61,084
2020-01-15	169.8	163.8	169.8	162.8	-3.53%	25	560	93,142
2020-01-14	168.8	169.8	170	165.4	+0.95%	33	2,420	404,882
2020-01-13	162.8	168.2	168.8	161.4	+4.73%	61	4,140	688,504
2020-01-10	156.8	160.6	162.4	156.6	+2.69%	61	2,840	454,828
2020-01-09	153.4	156.4	156.4	151.4	+2.89%	34	4,900	756,704
2020-01-08	150	152	154	150	+0.40%	22	450	68,454
2020-01-06	152.8	151.4	152.8	148	-2.32%	40	1,140	171,156
2020-01-03	154.8	155	164.8	150.8	0.00%	69	980	151,292

Архив котировок акции KAZTP по годам

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