Куйбышевазот

KAZTP

  434.5 ₽  -0.23% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Куйбышевазот
  5. История котировок
  6. 2021

История котировок KAZTP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30398.8399.2399.2384.2+2.36%1031,970769,978
2021-12-29382.4390397.6379.6+1.09%1303,4401,338,196
2021-12-28385385.8391.2367+2.88%2039,4203,584,630
2021-12-27378375384.2375+0.27%782,7801,054,098
2021-12-24367.8374380.6362.4-1.06%1305,0901,892,768
2021-12-23387.2378387.2367.8+0.48%682,150802,944
2021-12-22369376.2377362+1.13%1113,0101,106,118
2021-12-21377372388.6364.2-1.64%1163,0101,133,336
2021-12-20370.8378.2388.8363.2-2.78%3107,2702,724,376
2021-12-17382389399375+3.73%47112,8204,999,246
2021-12-16374.2375378.8361.4+2.35%1433,2401,202,834
2021-12-15389.8366.4389.8362.8-1.40%721,140420,852
2021-12-14375.4371.6375.4353.6-0.96%2044,9901,820,714
2021-12-13378.4375.2384375+0.05%1573,1101,175,522
2021-12-10384.8375410.4375-0.32%47912,5504,957,192
2021-12-09378.6376.2389376-1.57%841,660630,138
2021-12-08380382.2389.8380+0.37%551,110425,970
2021-12-07377380.8390370.2+1.01%852,530957,484
2021-12-06389.8377390370.4-0.42%771,490565,582
2021-12-03376.4378.6390.4367-0.37%3168,7703,286,826
2021-12-02388380388379.6-2.31%1142,9201,119,020
2021-12-01389.6389397.6388+0.67%882,240875,494
2021-11-30389386.4401.8380.8-1.68%972,530985,746
2021-11-29392393403.43800.00%1783,6201,435,476
2021-11-26394393411.4376.2+0.31%56217,0506,733,108
2021-11-25381.8391.8394381.8+3.82%1754,3001,673,004
2021-11-24393.6377.4396370.2-1.92%1634,2401,629,968
2021-11-23362384.8394.8352+4.85%2637,6702,822,504
2021-11-22390.8367390.8354.6-3.73%3877,8202,866,370
2021-11-19388.8381.2394.4381.2-0.88%1282,6001,008,462
2021-11-18401.6384.6401.8384-1.89%2113,8501,497,338
2021-11-17402.4392404391.2-1.95%1052,330920,824
2021-11-16411.4399.8425387.8-1.77%44743,84017,342,820
2021-11-15401407412390.2+1.50%1994,8401,958,740
2021-11-12391.8401403.2390+2.77%1443,8101,510,438
2021-11-11395.4390.2405.4386-2.45%2637,6403,009,634
2021-11-10399.4400404.4394.8+0.15%1302,6101,039,596
2021-11-09410.6399.4410.6396.6-1.58%1814,3301,734,208
2021-11-08409.8405.8409.8392.6+2.47%1343,8801,559,278
2021-11-05404.2396411393.6-1.20%1363,9701,580,876
2021-11-03412400.8412392-2.15%2566,9402,786,480
2021-11-02406409.6417406+0.10%1122,5101,029,902
2021-11-01418.4409.2419.4405.2-1.87%33111,2304,623,858
2021-10-29429.8417429.8409.8-0.71%1554,6801,937,954
2021-10-28430420431.6407-0.94%3419,4603,950,324
2021-10-27429.6424429.6420-1.30%1276,6202,804,952
2021-10-26422.6429.6431.4421.6+1.80%1636,2202,651,146
2021-10-25414422451.8414+2.73%25816,8307,069,624
2021-10-22414410.8427.8401.8+0.69%1546,0002,480,634
2021-10-21409408415400-0.20%872,5301,030,178
2021-10-20414.6408.8415398+0.44%1133,4701,397,664
2021-10-19405407414.8404.4-0.25%1455,0702,071,730
2021-10-18412.8408415399.4+0.59%1625,0902,078,088
2021-10-15418.2405.6418.2404-1.07%972,450997,770
2021-10-14408.4410417405-0.92%1415,3802,222,436
2021-10-13425413.8430401.2-1.24%2948,4303,442,216
2021-10-12415.6419424.4409+3.46%24110,1204,232,372
2021-10-11420405420402-1.17%2116,6102,712,020
2021-10-08405409.8424.8399.6+0.79%41316,1406,621,058
2021-10-07425406.6425398.2+1.09%2595,1602,093,748
2021-10-06395402.2420392.4+2.71%56723,4209,609,330
2021-10-05400391.6400382.2-1.90%2947,6202,963,154
2021-10-04402.8399.2411.4391.8-0.70%1263,1001,250,224
2021-10-01391.8402410.2391.6+1.46%1494,1101,659,020
2021-09-30402.8396.2403.2392-1.69%1513,9201,554,874
2021-09-29419403428402.6-1.08%1826,1702,537,990
2021-09-28438.8407.4438.8407-1.59%35313,7905,738,526
2021-09-27425.4414428.6409.2+0.98%2877,9203,326,380
2021-09-24421410427386.6-4.16%65926,78010,852,848
2021-09-23422.6427.8439.8421+1.28%2517,7803,330,942
2021-09-22440422.4440395+4.04%77338,27016,391,620
2021-09-21369.6406413368+10.63%69227,32010,843,844
2021-09-20378.4367388.8351-3.98%2748,9503,315,392
2021-09-17382.8382.2403.8375.4+0.47%35714,2605,528,606
2021-09-16379.2380.4385.8379.2-0.16%1284,8101,832,202
2021-09-15381.2381388377+0.58%1114,3301,653,418
2021-09-14390.6378.8396.6376.6-2.07%1765,0301,927,190
2021-09-13400386.8406.4382.2-3.06%2485,5002,148,924
2021-09-10374399405.8374+7.26%47818,8207,441,626
2021-09-09375.6372391.6350-4.12%42118,0706,590,968
2021-09-08406.8388417.4364.8-4.48%48916,4106,324,210
2021-09-07412.2406.2418386.6-2.12%74920,2608,244,766
2021-09-06399.8415428.8385.8+5.06%106639,43016,252,612
2021-09-03370395395345.8+6.81%83332,43012,145,880
2021-09-02359369.8418321.6+11.25%160257,46020,831,750
2021-09-01294332.4355292.6+12.83%125663,86021,047,338
2021-08-31287294.6294.8279.6+5.21%1254,1501,204,904
2021-08-30281.2280285.2278.2-0.28%1033,490982,294
2021-08-27285.4280.8292280.8-0.43%601,850526,348
2021-08-26282.2282289.2279-1.12%491,760497,102
2021-08-25283285.2286.4281+0.42%431,460414,964
2021-08-24284.4284293274+1.50%20510,2502,906,194
2021-08-23278.4279.8287273+1.23%603,190888,806
2021-08-20269276.4276.4269+1.39%28480130,746
2021-08-19278.8272.6278.8270-1.73%957,4402,015,140
2021-08-18282277.4282275.4-1.63%35890248,234
2021-08-17282.2282282.4272-0.49%902,830787,208
2021-08-16279.8283.4288.8279.6+1.07%771,550438,736
2021-08-13280.8280.4282279.2-0.78%531,200336,422
2021-08-12286.6282.6287.22800.00%771,800508,396
2021-08-11289.6282.6289.6278.4-2.15%862,080587,588
2021-08-10281.6288.8293281.6+0.28%742,480716,978
2021-08-09297288299.2280.4-3.03%1816,1401,762,002
2021-08-06296.4297305293.2-1.07%501,190354,730
2021-08-05299.8300.2312297+1.08%1225,2101,578,582
2021-08-04298.8297303295-0.60%843,8201,139,454
2021-08-03289.6298.8306289.6-1.78%611,620485,612
2021-08-02302304.2305289+1.74%1304,0501,205,028
2021-07-30301.4299307.42990.00%932,960897,510
2021-07-29303299318299+2.68%2289,3002,872,110
2021-07-28285291.2319283.2+5.58%78923,6707,196,328
2021-07-27277.8275.8282.4270+1.40%935,6601,571,118
2021-07-26276.4272276.6267.6+0.15%552,660729,310
2021-07-23277.6271.6277.6271.4-0.88%22670183,282
2021-07-22271.4274278271.4+2.93%39980270,008
2021-07-21266266.2273265.2+0.30%35980264,548
2021-07-20250265.4276247.4+4.08%1143,9201,024,934
2021-07-19259.6255266.8250.2-2.30%701,790456,330
2021-07-16262.2261267.2254.2-0.61%821,850481,860
2021-07-15268.2262.6271.6259-2.38%641,910502,394
2021-07-14274.8269278269-1.61%50970264,550
2021-07-13265273.4274.8265+2.32%581,400378,022
2021-07-12269.6267.2284265.6-2.48%822,870776,936
2021-07-09267.4274277.2266.8+4.34%1314,1001,117,382
2021-07-08272.8262.6273257.4-5.54%2376,9701,854,960
2021-07-07278278285.4271.4-1.07%1324,5201,261,748
2021-07-06279.8281283.8276.4+1.66%672,320649,272
2021-07-05278.8276.4290270.4+1.25%1624,7401,336,464
2021-07-02282.2273296.8268-1.59%2669,5902,707,718
2021-07-01278.8277.4285.8272.4+1.39%1163,9701,109,340
2021-06-30277.8273.6279268+0.29%953,150858,944
2021-06-29264.4272.8296.6264.4+3.73%46613,0003,703,208
2021-06-28276.4263276.4256.4-5.46%2025,6201,499,586
2021-06-25292.2278.2299.8264-2.25%3109,1302,514,570
2021-06-24283.2284.6304.8283.2-2.80%1824,4701,313,888
2021-06-23312292.8312286-5.18%43813,6104,042,532
2021-06-22308.8308.8322.62910.00%51223,5907,155,196
2021-06-21313.2308.8323293.4+2.93%46417,5205,424,110
2021-06-18280300310.6272+7.14%64926,7607,958,132
2021-06-17265280288265+7.28%43014,6704,048,000
2021-06-16254261282.4247.8+5.58%74524,9806,659,818
2021-06-15226247.2257.2225.4+9.87%87944,47010,772,086
2021-06-14224.4225226222.6+0.81%664,140929,552
2021-06-11224.8223.2225.8221.2-0.18%482,860639,722
2021-06-10222.2223.6223.8222-0.53%381,450322,636
2021-06-09223.4224.8224.8222.4-0.18%281,310292,344
2021-06-08222.8225.2226.4220.4+1.08%876,6301,481,770
2021-06-07220.2222.8225220+1.09%906,3601,412,936
2021-06-04220.4220.4225.8220.4+0.18%904,7001,040,756
2021-06-03215.6220222.8215.6+0.55%14710,8602,400,494
2021-06-02220.8218.8221217.2-0.55%302,920642,678
2021-06-01214.4220220.4214.4+0.09%695,3901,181,136
2021-05-31220.8219.8221218+0.46%533,690810,656
2021-05-28219.8218.8220.8215-0.55%804,460970,412
2021-05-27221220221216.8+0.92%802,890633,220
2021-05-26222.2218222.2212-0.91%1534,7701,028,272
2021-05-25224.4220224.4213.2-0.63%832,140467,212
2021-05-24223.8221.4224211+1.28%882,050450,074
2021-05-21220218.6220215-0.55%651,230267,164
2021-05-20220.4219.8222.8217-0.90%631,160253,600
2021-05-19222221.8237.4220.2+1.28%1156,2701,412,378
2021-05-18223.6219223.6217.6-1.17%785,2201,144,786
2021-05-17223.8221.6223.8221.6-1.07%24670148,664
2021-05-14223.6224224217.2+1.17%692,190484,914
2021-05-13222.2221.4226220-0.54%843,080688,618
2021-05-12225222.6226.2222-1.33%842,520563,624
2021-05-11220.6225.6232.2220.6+1.81%1674,8701,096,356
2021-05-10219221.6226.4219-1.86%1553,380752,788
2021-05-07217.4225.8228.8217.4+0.89%2768,9902,022,522
2021-05-06223.4223.8228218.6+2.10%2308,8601,979,618
2021-05-05232.2219.2234.8217.6+0.09%1949,9502,188,340
2021-05-04229.4219250210.6-4.53%71325,9205,734,602
2021-04-30208.4229.4273.6205.2+11.90%2441119,91028,885,342
2021-04-29205.4205209204+0.29%1195,1701,067,654
2021-04-28203204.4205200+1.89%922,870581,552
2021-04-27206.4200.6206.8200.6-1.86%873,400693,196
2021-04-26210204.4210203.6-1.73%813,040623,954
2021-04-23207.6208208.4206+0.68%693,230668,690
2021-04-22208.4206.6208.4205.2+0.49%502,270470,100
2021-04-21206.2205.6206.4204+0.29%772,990613,830
2021-04-20206.2205210.8204.4-2.10%863,840790,600
2021-04-19204209.4209.8202.6+1.95%1809,2001,902,750
2021-04-16201.4205.4209201.4+1.58%642,420495,374
2021-04-15205.6202.2205.8202.2-1.46%713,810778,370
2021-04-14202.6205.2206.4202.6+0.20%672,490510,296
2021-04-13209.4204.8209.6202-1.25%1247,0001,444,144
2021-04-12213.6207.4214.4207-0.77%1195,2201,089,222
2021-04-09206.2209212206.2+0.97%13812,7202,666,228
2021-04-08213.8207213.8206+0.10%1074,280891,568
2021-04-07210206.8210201-1.52%1666,9601,428,194
2021-04-06209.2210215208+1.94%21110,5402,232,354
2021-04-05205.8206213.8204+0.59%25513,9402,916,430
2021-04-02200.4204.8224.2200.4+1.79%65145,8309,593,700
2021-04-01196.6201.2207.2196.6+3.18%23111,5802,325,996
2021-03-31195.8195197192-0.10%20411,6002,250,936
2021-03-30193.8195.2206.8188.8+2.74%28116,1803,106,654
2021-03-29192.4190196.8186.6+0.21%28719,6603,755,700
2021-03-26189189.6205186.6-3.76%62754,68010,661,526
2021-03-25194.6197199181+6.14%18114,2602,756,974
2021-03-24184.8185.6185.8174+2.09%1417,2901,318,722
2021-03-23180.8181.8185176.8+2.71%987,6501,378,952
2021-03-22181.8177182175+0.91%1137,0501,251,062
2021-03-19192175.4192173.4-1.02%643,680654,542
2021-03-18172.4177.2179.6172+3.26%21224,4404,315,768
2021-03-17171171.6175169.8-0.92%411,880322,052
2021-03-16175173.2175171.20.00%451,600276,998
2021-03-15171173.2174.4166.4+1.64%957,8901,359,678
2021-03-12172170.4174.8168.6-0.70%742,280388,028
2021-03-11172.6171.6174167-0.58%511,700289,438
2021-03-10173172.6173167-0.23%803,050521,026
2021-03-09171173174.8169.2+0.93%842,650456,768
2021-03-05172.8171.4180165.4+1.06%25510,1601,765,818
2021-03-04172169.6172167-1.05%602,040345,354
2021-03-03168171.4181.4164.2+3.88%34538,1706,488,692
2021-03-02168165168163.4-0.96%421,390229,188
2021-03-01166.6166.6167.8162.40.00%374,990826,536
2021-02-26162.6166.6167162.6-0.24%401,800295,208
2021-02-25166.8167167163.2+0.12%502,380395,578
2021-02-24162.6166.8167.6162+1.09%893,900639,908
2021-02-22162.8165167.6162.8-0.24%311,190196,986
2021-02-20165.4165.4166.2165+0.12%301,330220,266
2021-02-19161165.2165.2161+2.48%341,230199,654
2021-02-18164.2161.2165161.2-1.71%2751083,732
2021-02-17164.4164164.6162.8-0.85%1930049,062
2021-02-16163.4165.4166.2161.2-0.36%381,500247,566
2021-02-15164.2166166160.2+2.85%633,200525,000
2021-02-12164.2161.4164.2161.4-1.71%1231050,330
2021-02-11164.8164.2165164+0.37%1646075,674
2021-02-10164.4163.6165.8162-0.61%501,210197,832
2021-02-09165.8164.6168162-1.91%601,930317,528
2021-02-08169.2167.8169.2165.4+0.84%551,620270,514
2021-02-05169166.4169164+0.24%593,780631,096
2021-02-04162.8166168.4158+3.11%1216,030991,396
2021-02-03160.8161163159.2+0.25%41930149,828
2021-02-02159.2160.6160.8159+0.88%2151081,602
2021-02-01155.6159.2164154.8+0.89%1043,770597,212
2021-01-29155.8157.8158.4155.80.00%461,180185,098
2021-01-28156.2157.8159.4155.6+0.38%542,270356,140
2021-01-27158157.2163.8155-2.12%2198,6701,367,806
2021-01-26159160.6162.6157.6+0.25%534,470717,556
2021-01-25158160.2162.6157+0.25%703,480554,488
2021-01-22161.6159.8162.6158-1.60%852,150344,928
2021-01-21164.8162.4165157.8+0.62%1003,140509,336
2021-01-20164161.4169.4159.4-3.24%1374,810793,084
2021-01-19170166.8172.8165-1.30%1216,6501,124,170
2021-01-18163169170159.4+2.30%1696,0401,003,704
2021-01-15172.8165.2174.8159-3.39%43328,9304,795,806
2021-01-14163.4171187154+5.56%1610206,37035,934,514
2021-01-13152162169152+5.88%28869,45011,102,796
2021-01-12153.6153153.6151.8-0.52%231,760269,222
2021-01-11151.8153.8153.8150+0.52%522,140326,308
2021-01-08153.6153153.8151.6+0.13%343,460527,122
2021-01-06151152.8153151-0.13%1125038,162
2021-01-05153.4153153.4152.6+1.19%151,960299,818
2021-01-04151.8151.21541510.00%416,470986,210

Архив котировок акции KAZTP по годам

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