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)
2022-12-30	443.8	443.6	445	442.2	-1.11%	82	1,390	616,398
2022-12-29	451.4	448.6	453.6	440.2	-0.80%	83	1,260	563,902
2022-12-28	447.8	452.2	454	447.8	+0.58%	83	1,860	841,218
2022-12-27	461.2	449.6	463	440	-2.09%	266	6,250	2,808,572
2022-12-26	459	459.2	459.8	441.6	+1.68%	225	5,030	2,288,100
2022-12-23	452	451.6	464.2	446	+0.36%	228	4,680	2,128,144
2022-12-22	424.4	450	454.8	423.4	+6.28%	458	14,100	6,248,852
2022-12-21	426.6	423.4	450	421.8	+0.57%	423	12,750	5,539,516
2022-12-20	420.6	421	429.2	416	+0.53%	201	7,310	3,096,570
2022-12-19	431.2	418.8	431.2	415	-1.37%	199	4,160	1,745,724
2022-12-16	426.6	424.6	427.4	424.6	-0.47%	59	1,090	463,876
2022-12-15	430.8	426.6	431.8	421.2	-0.23%	127	2,850	1,218,400
2022-12-14	428.6	427.6	437	423	0.00%	123	2,460	1,054,910
2022-12-13	428.6	427.6	428.6	421.2	-0.05%	94	1,980	842,052
2022-12-12	427.6	427.8	431.4	423.2	+0.05%	88	2,350	1,004,550
2022-12-09	433.2	427.6	433.2	422.6	-0.05%	74	1,720	732,940
2022-12-08	427.8	427.8	443.4	422.4	-0.51%	252	7,180	3,113,734
2022-12-07	415.6	430	432	415.6	+1.46%	188	3,990	1,697,814
2022-12-06	418	423.8	425	412	+1.34%	109	2,680	1,128,298
2022-12-05	421.2	418.2	428	410	-0.90%	160	4,090	1,715,834
2022-12-02	420	422	428.4	420	-0.33%	81	1,460	619,010
2022-12-01	420	423.4	438.6	415	-0.38%	172	3,820	1,623,608
2022-11-30	426.4	425	429	423.4	-0.23%	58	1,060	452,060
2022-11-29	421.6	426	431.8	421.6	0.00%	154	3,910	1,674,454
2022-11-28	429.2	426	433	400	-0.23%	308	8,460	3,544,694
2022-11-25	421	427	429	421	-0.19%	51	1,020	432,650
2022-11-24	420.6	427.8	431	420.6	+0.14%	94	1,800	769,648
2022-11-23	418.8	427.2	428	418.2	+1.23%	75	990	419,852
2022-11-22	420.2	422	424.2	417.4	0.00%	78	1,220	513,418
2022-11-21	422.6	422	431.8	418.2	-0.66%	143	2,030	858,814
2022-11-18	424.4	424.8	429.2	422.4	+0.19%	88	1,740	741,596
2022-11-17	424.8	424	433	423.6	-0.24%	60	1,430	611,170
2022-11-16	421	425	428.6	420.4	-0.23%	148	2,710	1,150,934
2022-11-15	422.6	426	429.8	422.6	-0.23%	77	1,260	536,106
2022-11-14	427.8	427	431	420.2	+0.47%	139	2,300	978,240
2022-11-11	427	425	427.2	414.8	-0.14%	123	3,280	1,391,904
2022-11-10	425	425.6	430	419.8	+1.14%	139	2,170	924,612
2022-11-09	417.8	420.8	425.6	417.8	-0.43%	155	2,280	959,980
2022-11-08	426	422.6	426	419.4	+0.57%	92	1,710	721,696
2022-11-07	410.2	420.2	425	410.2	+0.82%	274	7,740	3,242,358
2022-11-03	418.4	416.8	420	409	-0.24%	109	2,670	1,110,138
2022-11-02	415.2	417.8	422	415.2	+0.14%	95	2,520	1,053,768
2022-11-01	420.8	417.2	420.8	413.6	-0.19%	70	990	413,594
2022-10-31	412.4	418	420	412.4	+0.87%	132	3,460	1,445,490
2022-10-28	417.2	414.4	419	411.6	+0.58%	154	3,240	1,346,136
2022-10-27	411.2	412	418.4	410.2	+0.19%	186	4,340	1,801,080
2022-10-26	414	411.2	416.6	400.4	-0.68%	165	3,550	1,459,648
2022-10-25	417.8	414	418	410	+0.58%	206	2,940	1,217,486
2022-10-24	406.8	411.6	418.6	397.6	+1.18%	81	1,590	655,070
2022-10-21	415	406.8	415	404.6	-0.97%	130	1,660	679,722
2022-10-20	405.6	410.8	412	405.6	+1.28%	81	1,240	507,902
2022-10-19	426	405.6	426	400	-1.98%	183	2,950	1,206,872
2022-10-18	410.6	413.8	427	405	+0.73%	227	4,680	1,949,818
2022-10-17	414.8	410.8	414.8	402.4	+0.39%	148	3,410	1,396,870
2022-10-14	404.2	409.2	412	401.4	+1.24%	139	2,830	1,149,734
2022-10-13	413.2	404.2	413.2	392.4	-0.54%	67	1,980	797,544
2022-10-12	396	406.4	413.4	396	+1.60%	199	5,520	2,237,986
2022-10-11	390.8	400	402	384	+1.73%	215	3,250	1,280,272
2022-10-10	375	393.2	397.6	371	-0.46%	149	2,950	1,149,830
2022-10-07	404.6	395	404.6	394.8	-2.42%	122	2,010	799,616
2022-10-06	391.4	404.8	405	391.4	+0.90%	114	3,270	1,307,400
2022-10-05	399.8	401.2	405	396.6	+0.40%	124	2,400	958,644
2022-10-04	397.4	399.6	399.6	386.6	+0.55%	91	1,790	705,974
2022-10-03	380.2	397.4	397.8	380.2	+3.01%	144	2,920	1,150,590
2022-09-30	370	385.8	394.4	369.8	-1.13%	256	8,080	3,069,734
2022-09-29	409	390.2	412.6	390	-3.70%	284	5,090	2,029,184
2022-09-28	370	405.2	407	370	+4.87%	242	5,910	2,358,798
2022-09-27	390.6	386.4	399	378.6	+1.10%	154	3,230	1,261,714
2022-09-26	407.8	382.2	407.8	370	-6.55%	480	12,010	4,558,272
2022-09-23	411.4	409	437.6	395	-2.34%	401	8,170	3,413,060
2022-09-22	401.2	418.8	430	401.2	+2.10%	321	5,550	2,330,108
2022-09-21	370.6	410.2	424.8	368.4	-0.34%	457	8,690	3,494,548
2022-09-20	449.2	411.6	449.8	405	-8.37%	685	13,320	5,663,412
2022-09-19	444.6	449.2	449.6	432.6	+0.72%	263	6,810	3,021,556
2022-09-16	444.8	446	450	442.2	+1.09%	138	2,520	1,124,992
2022-09-15	444.6	441.2	445.2	438	-0.23%	144	2,730	1,208,544
2022-09-14	450.4	442.2	452.8	435.4	-2.60%	403	8,740	3,857,468
2022-09-13	454	454	460.8	450.2	+0.04%	145	2,820	1,280,038
2022-09-12	449.8	453.8	463	443.8	+1.98%	304	7,240	3,305,042
2022-09-09	445.8	445	455.8	439	-1.02%	204	3,930	1,748,970
2022-09-08	455.8	449.6	456.4	445.2	-0.40%	167	3,650	1,642,142
2022-09-07	447.6	451.4	483	435.8	+0.94%	553	17,640	8,102,226
2022-09-06	460	447.2	471	431.4	-2.27%	600	13,690	6,263,600
2022-09-05	463.4	457.6	463.4	449	-0.95%	472	13,230	6,027,432
2022-09-02	463.4	462	469.4	461.6	-0.43%	159	3,990	1,851,500
2022-09-01	456.8	464	466.8	456.8	+1.71%	225	5,360	2,488,192
2022-08-31	459	456.2	463.8	455	-1.00%	318	8,510	3,888,902
2022-08-30	473.6	460.8	480	459.4	-2.21%	610	17,080	8,032,270
2022-08-29	448	471.2	483.6	441.8	+7.19%	1669	56,170	26,411,678
2022-08-26	436.6	439.6	439.8	436.6	+0.78%	181	7,090	3,115,230
2022-08-25	430	436.2	438.8	429	+1.96%	242	5,650	2,461,122
2022-08-24	428.8	427.8	429.2	424.8	+0.14%	134	3,850	1,647,556
2022-08-23	429	427.2	429	423	+0.23%	182	4,150	1,765,006
2022-08-22	412.6	426.2	428	409.8	+3.35%	364	9,600	4,042,986
2022-08-19	409.4	412.4	418	408	-0.43%	199	4,610	1,904,712
2022-08-18	410.6	414.2	415.2	407.8	+0.93%	114	1,860	766,666
2022-08-17	408	410.4	412.8	408	+0.34%	120	2,730	1,122,778
2022-08-16	408	409	417.8	402.2	-0.15%	306	5,380	2,220,284
2022-08-15	408.8	409.6	410	405	+0.39%	164	4,420	1,806,942
2022-08-12	403	408	409.6	401.8	-0.15%	87	2,040	831,132
2022-08-11	408.6	408.6	409.6	404	-0.10%	111	2,090	851,368
2022-08-10	408.8	409	410.4	402.2	+1.24%	163	2,900	1,183,072
2022-08-09	408.8	404	414	397	+1.56%	397	12,250	4,939,108
2022-08-08	385.8	397.8	399.4	380.6	+3.22%	281	6,170	2,420,268
2022-08-05	375	385.4	400	364.8	+2.28%	548	12,800	4,922,206
2022-08-04	385	376.8	385	370.6	-0.37%	105	2,300	866,456
2022-08-03	379.6	378.2	389.6	370	-0.37%	175	3,850	1,457,468
2022-08-02	389.8	379.6	389.8	373.8	-2.62%	302	7,340	2,772,974
2022-08-01	395	389.8	395.4	388.8	+0.31%	98	1,470	576,500
2022-07-29	388.2	388.6	393.8	388	-1.12%	102	2,250	877,280
2022-07-28	387.8	393	394	385	+1.08%	116	2,830	1,110,522
2022-07-27	384	388.8	389.8	382.2	+1.99%	119	1,960	755,824
2022-07-26	389.8	381.2	391.2	375.4	-1.24%	135	2,630	1,010,102
2022-07-25	383.4	386	389.2	375.6	+1.53%	87	1,730	665,242
2022-07-22	381.8	380.2	383.6	376	+0.05%	122	3,180	1,206,704
2022-07-21	382	380	385.2	359.2	-0.63%	305	7,690	2,874,794
2022-07-20	384.8	382.4	395	378.2	-0.36%	139	2,880	1,114,008
2022-07-19	388.4	383.8	391.6	375	-0.98%	120	2,780	1,057,264
2022-07-18	385.8	387.6	397.6	385.4	+0.83%	161	3,100	1,211,894
2022-07-15	381	384.4	395.6	373.8	+1.05%	257	5,640	2,174,040
2022-07-14	399.2	380.4	399.2	375	-5.04%	442	8,990	3,467,122
2022-07-13	405.6	400.6	405.6	399	-1.28%	133	3,280	1,314,950
2022-07-12	406	405.8	412.6	400	-0.49%	136	3,060	1,233,026
2022-07-11	413.6	407.8	423	406.8	-1.92%	197	3,440	1,418,662
2022-07-08	415.4	415.8	419.2	414	-0.34%	46	730	303,386
2022-07-07	416	417.2	418	412.6	+1.21%	43	630	261,940
2022-07-06	414	412.2	425	411.6	-0.63%	158	3,210	1,333,932
2022-07-05	412.4	414.8	418.4	412	+0.19%	77	1,390	576,516
2022-07-04	412.2	414	420	412.2	+0.05%	138	2,680	1,117,690
2022-07-01	414	413.8	419.2	410	-0.29%	137	2,240	928,258
2022-06-30	428.8	415	431.4	410	-2.26%	293	5,750	2,410,682
2022-06-29	426	424.6	433.6	422	+0.81%	153	2,870	1,224,730
2022-06-28	432.8	421.2	432.8	420	-1.54%	161	3,270	1,388,862
2022-06-27	432	427.8	432.8	420.2	-0.79%	155	2,690	1,145,498
2022-06-24	430.4	431.2	435.4	430	-0.87%	87	1,260	545,702
2022-06-23	430	435	439.8	430	+1.07%	68	990	433,080
2022-06-22	435	430.4	439.4	430	-1.51%	121	1,870	811,808
2022-06-21	439.8	437	439.8	435	-0.41%	89	1,680	733,058
2022-06-20	439	438.8	443.4	426.2	+0.87%	238	5,810	2,548,050
2022-06-17	433	435	443.6	423.2	+0.46%	199	5,590	2,430,640
2022-06-16	424.6	433	434.8	420.2	+2.95%	139	3,190	1,372,014
2022-06-15	430	420.6	430	409	-1.36%	137	2,350	990,830
2022-06-14	424	426.4	433.6	422.8	+0.80%	168	4,120	1,761,656
2022-06-10	431	423	431	420	-0.14%	79	1,830	774,210
2022-06-09	430.8	423.6	431.6	420.8	-1.26%	117	2,650	1,125,688
2022-06-08	439.8	429	439.8	417	-1.70%	246	5,960	2,553,456
2022-06-07	471.8	436.4	472	430	-0.37%	200	4,270	1,882,834
2022-06-06	424.2	438	454	424.2	+3.01%	233	5,470	2,404,526
2022-06-03	448.8	425.2	449	424	-2.34%	167	2,960	1,280,536
2022-06-02	429.8	435.4	448.8	419.2	+2.01%	255	6,260	2,707,672
2022-06-01	424.6	426.8	442.4	420	0.00%	200	3,960	1,705,272
2022-05-31	423.8	426.8	435	423.8	+0.71%	148	2,590	1,107,608
2022-05-30	429.6	423.8	435	419	-1.44%	232	3,060	1,304,820
2022-05-27	430.4	430	436.6	427	-1.15%	241	6,140	2,639,782
2022-05-26	429.4	435	440	426	+1.35%	201	4,120	1,773,982
2022-05-25	439.2	429.2	450	429	-1.56%	186	3,590	1,559,486
2022-05-24	447.8	436	447.8	425.4	-1.71%	284	5,440	2,347,328
2022-05-23	460	443.6	475.6	441	-1.51%	396	7,850	3,577,134
2022-05-20	450	450.4	468	445	-2.09%	330	7,010	3,191,138
2022-05-19	474.6	460	480	460	-2.99%	413	9,510	4,452,214
2022-05-18	480	474.2	487	465	-1.00%	506	17,260	8,225,184
2022-05-17	474.8	479	479	470	+1.91%	227	5,640	2,692,802
2022-05-16	479	470	479	465.4	+1.29%	330	7,540	3,566,516
2022-05-13	459	464	485.8	458	+0.87%	289	6,080	2,831,014
2022-05-12	471	460	479	460	-1.54%	360	9,830	4,627,498
2022-05-11	456	467.2	479.2	454	+3.18%	363	7,270	3,389,958
2022-05-06	449	452.8	455	444.2	+1.12%	219	6,310	2,851,156
2022-05-05	441	447.8	449	441	+0.18%	133	2,440	1,092,202
2022-05-04	448.8	447	448.8	439.4	+1.78%	184	3,220	1,432,018
2022-04-29	446.4	439.2	447.4	430.6	-0.32%	239	4,420	1,951,308
2022-04-28	448.8	440.6	453	439.8	-1.08%	316	7,800	3,485,084
2022-04-27	444.8	445.4	447.6	434	+1.23%	228	3,930	1,737,968
2022-04-26	436	440	449	434	+0.92%	273	4,760	2,101,488
2022-04-25	467	436	467	432.4	-5.46%	418	9,340	4,156,248
2022-04-22	457	461.2	475	456	+0.26%	246	6,320	2,951,072
2022-04-21	478.4	460	478.4	455	-0.73%	221	4,300	1,986,562
2022-04-20	499	463.4	499.2	462	-2.24%	342	8,610	4,122,530
2022-04-19	493.2	474	499.8	460	-3.34%	476	9,680	4,622,194
2022-04-18	462.4	490.4	499	447	+10.50%	1329	32,290	15,746,546
2022-04-15	455.2	443.8	461.4	443.8	-2.68%	251	5,510	2,468,004
2022-04-14	473.8	456	477	456	-3.80%	256	4,210	1,947,748
2022-04-13	460.8	474	479.8	458.6	+4.18%	436	9,110	4,257,592
2022-04-12	470.2	455	474.4	446.6	-3.81%	363	7,020	3,202,882
2022-04-11	485	473	485.8	460	-0.84%	388	7,670	3,625,752
2022-04-08	500	477	500	458.4	-1.73%	520	10,420	4,988,590
2022-04-07	495	485.4	505	481	+0.91%	550	11,080	5,469,624
2022-04-06	460	481	505	454	+4.57%	755	21,230	10,271,506
2022-04-05	500	460	505	451.4	-6.62%	999	20,720	9,773,146
2022-04-04	503	492.6	507	485	+2.16%	926	16,010	7,915,942
2022-04-01	563.2	482.2	565	480.8	-5.82%	1228	29,920	15,192,090
2022-03-31	510	512	550	500	+6.49%	1896	40,610	21,331,966
2022-03-30	644.6	480.8	650	451	-17.95%	2609	57,980	29,523,278
2022-03-29	469.6	586	597	469	+37.24%	2680	78,780	44,230,264
2022-03-28	336.2	427	427	336.2	+39.82%	1149	46,870	19,211,290
2022-02-25	273.4	305.4	314.8	250	+18.65%	336	10,360	3,001,042
2022-02-24	330.2	257.4	331.4	212.8	-27.90%	468	13,940	3,579,604
2022-02-22	348	357	357	290	+2.59%	328	5,560	1,820,642
2022-02-21	371.6	348	373	330.8	-6.75%	377	8,740	3,115,734
2022-02-18	378	373.2	381.2	369	-1.79%	85	2,070	779,656
2022-02-17	382	380	382.2	375.8	-2.21%	107	2,020	765,442
2022-02-16	389	388.6	404	384.8	+0.94%	61	1,120	435,182
2022-02-15	386.8	385	390	379.4	+0.73%	83	1,880	725,368
2022-02-14	380	382.2	390.8	374.2	-1.95%	137	3,170	1,204,308
2022-02-11	380	389.8	396.6	380	+0.05%	136	4,280	1,657,014
2022-02-10	389.4	389.6	390.8	372.4	+0.41%	178	4,480	1,716,778
2022-02-09	380.8	388	388	380.8	+1.84%	130	3,550	1,369,170
2022-02-08	382.4	381	383.8	373.2	+1.06%	75	2,090	790,856
2022-02-07	389.2	377	389.2	366	-0.21%	112	3,240	1,219,456
2022-02-04	371.8	377.8	380.2	371	+2.55%	49	800	301,184
2022-02-03	384.4	368.4	389.4	368.4	-4.11%	100	2,170	811,792
2022-02-02	376	384.2	397	367.8	+4.40%	244	7,080	2,727,082
2022-02-01	374.8	368	375.4	366.8	-1.45%	83	1,930	714,674
2022-01-31	369.4	373.4	378.4	365.6	+0.76%	110	2,200	815,186
2022-01-28	372.4	370.6	374.8	365	+0.98%	107	2,090	771,326
2022-01-27	366.6	367	371	356.8	+2.29%	73	1,620	590,982
2022-01-26	357.2	358.8	359	350	+2.22%	51	1,420	506,066
2022-01-25	351.8	351	369.2	350	+0.40%	96	2,520	893,010
2022-01-24	357.4	349.6	384.8	340.6	-7.71%	299	6,960	2,472,040
2022-01-21	373.2	378.8	385	357.4	+1.07%	172	3,430	1,261,988
2022-01-20	377	374.8	393.4	364	+2.63%	143	4,140	1,559,584
2022-01-19	355.2	365.2	372.4	354	+2.87%	104	3,290	1,202,552
2022-01-18	376.8	355	378.4	354	-4.88%	233	6,840	2,467,608
2022-01-17	385.2	373.2	390.6	364.4	-3.42%	228	5,940	2,236,140
2022-01-14	393.6	386.4	395.8	375	-0.10%	168	3,400	1,297,640
2022-01-13	396.2	386.8	398.6	386.8	-2.32%	88	1,560	613,376
2022-01-12	392.6	396	398	384	+2.54%	119	2,940	1,155,010
2022-01-11	387.6	386.2	400	386.2	+1.36%	110	1,830	716,542
2022-01-10	401.8	381	402	381	-2.66%	151	4,920	1,925,554
2022-01-06	391.2	391.4	394.8	385	-0.25%	97	1,970	764,876
2022-01-05	402.6	392.4	402.6	391	-1.31%	122	3,000	1,187,076
2022-01-04	405	397.6	405	393.8	-0.20%	104	2,460	979,726
2022-01-03	399.2	398.4	405	380	0.00%	138	2,290	911,568

Архив котировок акции KAZTP по годам

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