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)
2023-12-29	640	641.5	643.5	633.5	+0.23%	344	7,030	4,495,430
2023-12-28	662	640	662	635	-2.14%	439	8,380	5,375,750
2023-12-27	655.5	654	670	648.5	-0.23%	462	10,890	7,159,410
2023-12-26	677.5	655.5	677.5	640	-3.25%	611	10,920	7,192,955
2023-12-25	663.5	677.5	678	662.5	+2.19%	401	6,550	4,398,490
2023-12-22	664	663	670	660	+0.08%	298	6,410	4,267,075
2023-12-21	667	662.5	671	660.5	-0.75%	138	2,640	1,751,040
2023-12-20	664	667.5	673	657.5	+0.98%	248	5,120	3,420,260
2023-12-19	665	661	673	652.5	-0.53%	321	6,000	3,968,900
2023-12-18	659	664.5	668	658.5	+0.91%	309	5,250	3,486,115
2023-12-15	660	658.5	674.5	633	+1.86%	440	10,190	6,617,045
2023-12-14	653.5	646.5	660	646.5	-1.37%	237	3,720	2,424,070
2023-12-13	650	655.5	663	649	-0.38%	262	4,680	3,074,385
2023-12-12	675	658	675	645.5	-2.66%	698	12,800	8,388,165
2023-12-11	700	676	710	676	-1.46%	870	19,760	13,761,610
2023-12-08	686	686	715	683	+0.81%	348	7,390	5,150,000
2023-12-07	683	680.5	686.5	662	+0.52%	392	7,440	5,038,380
2023-12-06	671	677	696	668.5	+0.89%	498	22,800	15,399,190
2023-12-05	678.5	671	700.5	662	-0.89%	486	10,450	7,046,340
2023-12-04	696	677	697	662	-2.03%	537	11,360	7,645,170
2023-12-01	696	691	715	688	+0.51%	332	6,840	4,762,565
2023-11-30	701	687.5	709.5	687.5	-1.08%	299	5,550	3,884,390
2023-11-29	715	695	715	686	-1.14%	336	5,020	3,510,550
2023-11-28	726	703	733	666	-3.03%	680	11,820	8,225,250
2023-11-27	712	725	749	712	+1.97%	870	22,990	16,887,120
2023-11-24	730	711	735	709	-1.25%	410	6,830	4,918,100
2023-11-23	692	720	764	692	+4.20%	3637	101,290	74,814,035
2023-11-22	685	691	692	685	+0.88%	149	2,770	1,909,745
2023-11-21	696	685	696	684	-0.29%	151	2,300	1,578,385
2023-11-20	690.5	687	695.5	681.5	-0.22%	294	4,960	3,424,185
2023-11-17	698.5	688.5	698.5	683	-0.65%	238	3,770	2,601,785
2023-11-16	701.5	693	709	691	-1.42%	365	6,780	4,732,810
2023-11-15	692	703	713	692	+1.59%	397	8,220	5,769,610
2023-11-14	712.5	692	713	670	-2.74%	712	12,420	8,660,005
2023-11-13	726	711.5	726	708	-2.00%	435	7,700	5,520,275
2023-11-10	744.5	726	745	720	-2.02%	412	7,400	5,406,370
2023-11-09	748	741	750	725.5	-0.74%	325	7,530	5,588,075
2023-11-08	747	746.5	751.5	744.5	-0.07%	127	2,580	1,928,345
2023-11-07	743.5	747	752	743.5	+0.47%	202	3,920	2,937,435
2023-11-06	749	743.5	753	738	+0.27%	182	3,120	2,322,320
2023-11-03	758.5	741.5	758.5	741	-1.59%	230	3,290	2,463,030
2023-11-02	754	753.5	763	753.5	-0.07%	160	2,710	2,052,345
2023-11-01	748	754	758.5	743.5	+1.15%	226	3,430	2,582,550
2023-10-31	765.6	745.4	776.8	740.2	-2.94%	597	11,900	8,939,880
2023-10-30	761.4	768	783.4	753.8	+1.86%	611	14,900	11,477,566
2023-10-27	781.8	754	781.8	745.4	-2.71%	701	14,190	10,773,676
2023-10-26	786	775	792.6	773	-1.40%	545	14,040	11,018,044
2023-10-25	782	786	786	770.6	+0.49%	321	5,960	4,646,820
2023-10-24	787.6	782.2	787.6	781.6	-0.84%	191	3,550	2,786,762
2023-10-23	779	788.8	801.6	776.2	+1.73%	612	13,640	10,728,812
2023-10-20	784	775.4	789.4	775	-1.27%	232	4,910	3,821,194
2023-10-19	781.4	785.4	788	778	+0.95%	246	5,380	4,215,268
2023-10-18	782	778	791.4	774	+0.52%	784	17,400	13,620,844
2023-10-17	774.6	774	779.8	769.2	-0.08%	513	11,440	8,843,480
2023-10-16	773.6	774.6	781.8	772.8	+0.16%	313	5,640	4,379,438
2023-10-13	781.2	773.4	787.6	769	-0.13%	464	8,920	6,937,498
2023-10-12	780	774.4	795	760	-1.97%	1056	22,880	17,844,792
2023-10-11	793.8	790	793.8	784	-0.48%	228	4,080	3,222,758
2023-10-10	795.4	793.8	803.6	787.2	-0.20%	266	4,910	3,910,520
2023-10-09	780	795.4	807.6	780	+0.30%	310	5,660	4,533,474
2023-10-06	806	793	814.8	780	-1.59%	791	14,700	11,648,134
2023-10-05	806	805.8	816	800.6	-0.02%	335	5,590	4,511,956
2023-10-04	801.2	806	840	801	+0.60%	960	27,390	22,471,624
2023-10-03	816	801.2	820.6	785.4	-2.05%	682	14,030	11,317,060
2023-10-02	821.4	818	847.8	814.4	+0.54%	1224	26,170	21,689,368
2023-09-29	810.4	813.6	889.8	807.4	+1.57%	4225	115,150	97,228,008
2023-09-28	809.2	801	832	800	-1.72%	611	12,160	9,864,990
2023-09-27	814	815	823.8	806.8	+1.09%	467	9,690	7,904,682
2023-09-26	810	806.2	838	786.2	-2.66%	967	23,020	18,569,032
2023-09-25	805.2	828.2	858	794.8	+1.15%	2376	77,650	65,138,576
2023-09-22	785	818.8	830	772.2	+4.44%	1298	34,330	28,106,478
2023-09-21	771.4	784	839.4	730	+2.22%	2814	61,720	49,385,706
2023-09-20	807.8	767	825.4	722.8	-5.17%	2463	55,310	41,799,512
2023-09-19	859.2	808.8	859.8	807.2	-5.14%	1441	35,420	28,866,518
2023-09-18	871.2	852.6	897	831.2	-3.46%	1099	23,310	20,029,134
2023-09-15	837.6	883.2	919	830	+5.44%	2365	49,340	43,110,736
2023-09-14	908.4	837.6	913.2	700	-6.83%	2394	55,400	46,523,208
2023-09-13	924	899	937	860.6	-1.36%	2513	58,710	53,007,494
2023-09-12	902.8	911.4	944	889	+1.27%	2236	52,620	48,092,196
2023-09-11	858.6	900	943.2	842.6	+4.82%	7152	223,570	205,835,398
2023-09-08	908	858.6	916.4	850	-5.40%	3645	78,530	69,021,434
2023-09-07	916.8	907.6	950	840	-10.90%	9611	314,260	285,262,776
2023-09-06	745	1018.6	1022.4	730.8	+39.38%	29951	1,190,360	1,100,991,360
2023-09-05	718.2	730.8	746.2	706.8	+2.70%	1641	49,900	36,049,662
2023-09-04	713	711.6	720	707	+0.65%	322	7,790	5,539,892
2023-09-01	706.4	707	714.6	706.2	+0.06%	246	9,810	6,970,404
2023-08-31	708	706.6	714.8	700	-0.20%	495	9,200	6,492,778
2023-08-30	713.2	708	718	705	-0.08%	280	6,130	4,340,624
2023-08-29	724.6	708.6	724.6	700	-1.47%	416	9,600	6,799,598
2023-08-28	702.2	719.2	730	702.2	+1.41%	548	11,020	7,941,548
2023-08-25	710	709.2	720	705	+0.14%	219	4,050	2,875,514
2023-08-24	697	708.2	740	697	+0.71%	724	19,820	14,137,412
2023-08-23	706	703.2	720	700	-1.54%	286	5,270	3,733,030
2023-08-22	721.2	714.2	722	706	+0.22%	239	4,940	3,532,382
2023-08-21	705	712.6	734.8	695.2	+1.22%	572	13,410	9,635,662
2023-08-18	706	704	709	700	-0.14%	161	3,820	2,690,314
2023-08-17	705	705	725	703	+0.40%	357	7,570	5,376,396
2023-08-16	714.8	702.2	714.8	676.2	-1.10%	501	10,190	7,080,384
2023-08-15	705	710	727.6	692	+1.28%	397	9,430	6,684,394
2023-08-14	727.6	701	727.6	700	-1.85%	644	17,390	12,453,608
2023-08-11	724.4	714.2	735	706.8	-1.60%	556	13,240	9,542,222
2023-08-10	700	725.8	742.4	697	+4.25%	1445	40,150	28,978,092
2023-08-09	696.6	696.2	707	685.2	+0.17%	397	8,490	5,929,106
2023-08-08	707.6	695	715	681.8	-1.84%	436	9,850	6,835,116
2023-08-07	695.6	708	728	695.6	+2.61%	594	15,000	10,663,038
2023-08-04	735	690	735	641.2	-5.51%	1445	40,790	29,015,562
2023-08-03	729.2	730.2	731.4	725.4	+0.63%	441	9,010	6,561,878
2023-08-02	726	725.6	730	716.6	+0.64%	564	10,740	7,771,902
2023-08-01	723	721	723.2	713	+0.39%	336	7,030	5,050,726
2023-07-31	729.8	718.2	729.8	701	+0.08%	349	8,780	6,307,192
2023-07-28	720.6	717.6	726.2	704.2	-0.42%	481	10,980	7,835,570
2023-07-27	724	720.6	732	709.2	-0.47%	670	16,430	11,905,424
2023-07-26	702.4	724	725.4	700.8	+3.10%	847	20,400	14,635,976
2023-07-25	707	702.2	707	702	-0.09%	233	5,750	4,048,094
2023-07-24	688.2	702.8	711	685	+2.81%	754	22,310	15,685,806
2023-07-21	692	683.6	692	683.4	-0.93%	281	6,190	4,240,424
2023-07-20	683.2	690	703	680	+0.91%	898	24,750	17,062,974
2023-07-19	692	683.8	692.2	672	-0.58%	583	14,740	10,120,206
2023-07-18	671	687.8	690	660	+2.84%	973	32,370	22,077,178
2023-07-17	658.6	668.8	692	656	+1.98%	700	21,270	14,300,864
2023-07-14	655	655.8	664	650.4	+0.43%	260	6,340	4,161,978
2023-07-13	658.4	653	666	651	-0.37%	196	4,450	2,926,408
2023-07-12	656	655.4	660	654.2	0.00%	228	3,700	2,433,012
2023-07-11	661.6	655.4	661.8	650.6	-0.55%	257	5,540	3,632,924
2023-07-10	648.6	659	673.6	648.6	+2.71%	404	11,020	7,248,300
2023-07-07	664	641.6	677	641	-2.22%	844	21,120	13,744,720
2023-07-06	667.6	656.2	669.6	656.2	-1.71%	244	4,740	3,152,476
2023-07-05	669.8	667.6	681	659.4	+0.75%	529	12,980	8,706,360
2023-07-04	678	662.6	684	655.8	-0.78%	403	10,410	6,947,918
2023-07-03	660	667.8	694	650	+1.18%	1328	44,060	29,630,362
2023-06-30	649	660	694	649	+1.69%	1772	52,940	35,566,210
2023-06-29	647.6	649	674.2	647	+0.19%	823	19,510	12,896,456
2023-06-28	651	647.8	652.6	642.6	-0.46%	142	2,380	1,541,262
2023-06-27	650	650.8	655.4	640.6	+0.03%	262	4,400	2,848,706
2023-06-26	656.4	650.6	662.6	640	-1.33%	443	10,410	6,752,226
2023-06-23	663	659.4	663	650.6	-0.54%	188	3,190	2,094,256
2023-06-22	654	663	673.6	651.8	+1.19%	271	5,670	3,748,518
2023-06-21	657.4	655.2	674.2	649.6	+0.92%	668	14,480	9,554,134
2023-06-20	663.4	649.2	663.8	648	-1.07%	299	5,980	3,903,270
2023-06-19	656	656.2	658.4	655	+0.06%	145	3,430	2,254,170
2023-06-16	649.4	655.8	658.8	648	+0.49%	200	3,800	2,479,574
2023-06-15	659.4	652.6	659.4	650	-0.40%	255	6,170	4,036,106
2023-06-14	664.6	655.2	674.2	650.2	-1.41%	493	14,580	9,603,404
2023-06-13	670.2	664.6	677.6	660.2	-0.12%	301	5,540	3,700,540
2023-06-09	662.8	665.4	675	660	+0.21%	146	2,750	1,835,734
2023-06-08	661	664	664	656.8	+1.10%	211	6,290	4,166,694
2023-06-07	658.2	656.8	677.6	653	+0.77%	359	14,500	9,587,560
2023-06-06	660.2	651.8	663.4	649.2	-1.98%	506	16,390	10,670,372
2023-06-05	680	665	685	661.2	-1.13%	409	7,160	4,844,254
2023-06-02	695.4	672.6	695.4	655	-1.26%	850	19,000	12,762,552
2023-06-01	673	681.2	719.4	671.2	+1.22%	1082	26,810	18,730,832
2023-05-31	683.6	673	683.6	672.8	-1.12%	208	6,010	4,074,922
2023-05-30	690.2	680.6	700	675	-2.21%	585	11,340	7,758,736
2023-05-29	701	696	702	691.4	+0.32%	311	5,230	3,643,214
2023-05-26	692.2	693.8	702.8	688.2	+1.28%	184	3,630	2,522,326
2023-05-25	687.4	685	691	681.6	-0.15%	179	3,060	2,102,718
2023-05-24	687.6	686	698	685.6	-1.44%	248	6,150	4,241,138
2023-05-23	706.6	696	706.6	682.4	-1.50%	375	9,520	6,608,332
2023-05-22	695.4	706.6	720	695.4	+1.64%	711	16,290	11,526,438
2023-05-19	700	695.2	700	671	-4.00%	1078	25,220	17,430,676
2023-05-18	726.4	724.2	730	703	+1.26%	581	15,970	11,529,972
2023-05-17	730.6	715.2	740	715.2	-1.65%	515	12,770	9,278,190
2023-05-16	740	727.2	740	709	-0.79%	683	16,020	11,608,832
2023-05-15	725.4	733	737	715	+1.05%	717	15,320	11,163,458
2023-05-12	705.2	725.4	753	687	+3.13%	2403	59,630	43,183,532
2023-05-11	687	703.4	717	687	+2.78%	942	17,680	12,415,462
2023-05-10	664.8	684.4	693	650	+3.07%	606	14,070	9,536,696
2023-05-08	659	664	676.8	648.2	+1.07%	319	6,170	4,089,750
2023-05-05	644	657	657	640	+2.02%	236	4,280	2,775,114
2023-05-04	654	644	665	642.6	-1.56%	267	7,070	4,631,580
2023-05-03	662.4	654.2	699.4	639	-1.21%	684	12,760	8,482,514
2023-05-02	671.8	662.2	681.6	657.2	-1.22%	499	11,290	7,587,080
2023-04-28	666.2	670.4	677.4	666	-0.03%	235	4,790	3,215,500
2023-04-27	669	670.6	673.6	666.2	+0.54%	159	2,510	1,682,812
2023-04-26	679	667	679	665.2	-0.57%	157	2,340	1,565,778
2023-04-25	674	670.8	676.6	667.6	+0.18%	153	2,470	1,662,164
2023-04-24	673	669.6	680	654.8	-0.06%	223	4,680	3,131,904
2023-04-21	680	670	698.2	663.8	-0.56%	270	7,560	5,086,378
2023-04-20	664.8	673.8	676.2	664.8	+0.99%	208	3,760	2,524,060
2023-04-19	679.8	667.2	679.8	664.6	-1.16%	258	6,280	4,212,978
2023-04-18	673.2	675	689	650.2	+0.27%	454	11,800	7,900,494
2023-04-17	669.6	673.2	676.2	663	+0.63%	300	5,680	3,803,774
2023-04-14	675.4	669	687.8	660	+0.30%	358	6,010	4,042,426
2023-04-13	666	667	689.2	659.6	+0.48%	398	9,840	6,596,752
2023-04-12	679	663.8	679	639.2	-0.36%	377	7,440	4,895,120
2023-04-11	690.4	666.2	690.4	656.2	-2.49%	661	12,360	8,310,318
2023-04-10	698.8	683.2	698.8	675.2	+0.83%	383	8,050	5,498,972
2023-04-07	710	677.6	710	665	+0.21%	748	18,110	12,368,880
2023-04-06	650	676.2	682	648	+4.35%	1576	37,710	25,189,058
2023-04-05	640.4	648	648	620.2	+0.90%	642	17,340	11,094,814
2023-04-04	645	642.2	650.8	638	+0.41%	723	18,820	12,119,614
2023-04-03	620.2	639.6	642	616	+4.75%	1451	41,720	26,251,412
2023-03-31	610	610.6	633.8	595	+0.83%	1262	36,300	22,380,088
2023-03-30	601.8	605.6	670.8	593.4	+2.09%	4062	138,390	87,210,344
2023-03-29	599.8	593.2	603.2	593	-0.94%	292	5,260	3,147,950
2023-03-28	607	598.8	607	590.2	+0.84%	321	7,510	4,483,128
2023-03-27	580.2	593.8	620	580	+2.34%	1598	46,760	28,192,610
2023-03-24	595	580.2	595.4	561	-1.29%	555	14,810	8,635,890
2023-03-23	551.8	587.8	595	547	+7.73%	2258	84,400	48,557,896
2023-03-22	544.2	545.6	554.4	534.8	+0.96%	419	11,470	6,254,874
2023-03-21	547	540.4	547.2	538	-0.66%	239	5,420	2,938,066
2023-03-20	540.6	544	552.6	540	0.00%	259	6,460	3,525,882
2023-03-17	546	544	555.6	538	-0.33%	273	5,860	3,206,746
2023-03-16	545.2	545.8	551.8	536.2	-0.22%	182	3,830	2,086,836
2023-03-15	552.4	547	555	540	+0.18%	252	4,680	2,567,370
2023-03-14	554.2	546	554.8	543	-0.73%	216	5,130	2,804,108
2023-03-13	560.6	550	560.8	545	-1.19%	324	5,970	3,295,512
2023-03-10	558.2	556.6	562	550.4	-0.25%	254	5,410	3,008,086
2023-03-09	550.8	558	563	548.4	+1.71%	479	13,500	7,506,938
2023-03-07	547.2	548.6	553	541.4	+0.22%	287	6,080	3,323,026
2023-03-06	550.8	547.4	556.6	530.4	+1.37%	452	10,060	5,488,508
2023-03-03	530.8	540	550	523.8	+1.69%	637	14,500	7,833,284
2023-03-02	538.6	531	545	530.8	-1.45%	520	14,860	7,996,052
2023-03-01	545	538.8	545.2	530.6	-0.30%	441	9,520	5,130,930
2023-02-28	543.6	540.4	543.6	533.6	+1.01%	252	5,580	3,005,080
2023-02-27	538.6	535	545.2	518.4	+0.94%	706	16,650	8,868,240
2023-02-24	517	530	592.8	517	+2.47%	5087	147,380	81,562,952
2023-02-22	527.2	517.2	534.8	504	+0.23%	498	10,840	5,611,796
2023-02-21	513	516	527.4	498.4	+0.66%	611	15,570	8,019,866
2023-02-20	528.4	512.6	535	503.8	-2.40%	942	22,960	11,706,156
2023-02-17	557.4	525.2	557.4	512.6	-4.13%	2471	70,270	37,085,294
2023-02-16	481.4	547.8	660	481.4	+13.79%	24344	771,110	455,310,314
2023-02-15	520.8	481.4	520.8	480	-7.99%	585	11,380	5,711,566
2023-02-14	537.2	523.2	537.6	523	-1.84%	196	3,800	1,998,576
2023-02-13	533.8	533	540	522	+1.60%	327	6,130	3,277,042
2023-02-10	532	524.6	534.4	521.6	-1.39%	247	3,930	2,069,686
2023-02-09	542.4	532	545	525	-2.21%	447	9,160	4,876,242
2023-02-08	570	544	583	540.2	-4.19%	1598	49,110	27,201,484
2023-02-07	505	567.8	588.4	505	+12.52%	3522	118,280	64,758,978
2023-02-06	508.8	504.6	520	502.2	+0.20%	378	12,440	6,321,326
2023-02-03	510	503.6	519.8	497	-0.55%	295	5,600	2,824,102
2023-02-02	529	506.4	529	498	+1.69%	216	4,770	2,420,212
2023-02-01	499.8	498	520	492.4	+1.10%	673	16,210	8,173,612
2023-01-31	485	492.6	499.8	470.6	+1.07%	411	9,380	4,579,500
2023-01-30	478.8	487.4	494.8	478.8	0.00%	211	4,030	1,965,012
2023-01-27	491.4	487.4	499.6	478.8	+1.25%	190	4,150	2,021,382
2023-01-26	473.4	481.4	495	473.4	-0.04%	215	4,550	2,219,624
2023-01-25	483	481.6	489.4	466	+1.26%	449	9,600	4,640,100
2023-01-24	460.2	475.6	479	460.2	+1.58%	133	2,400	1,134,760
2023-01-23	475.4	468.2	475.4	464.2	+0.04%	138	2,810	1,321,968
2023-01-20	467	468	473	464.2	+0.65%	118	2,300	1,079,318
2023-01-19	480	465	480	461	-2.47%	181	3,400	1,587,700
2023-01-18	471.6	476.8	483	465	+0.21%	307	7,780	3,672,816
2023-01-17	470.6	475.8	500	463.4	-0.04%	669	14,790	7,129,452
2023-01-16	465	476	496	460	+3.12%	591	30,860	14,570,442
2023-01-13	456.8	461.6	461.6	455	+1.10%	137	2,720	1,249,678
2023-01-12	459	456.6	459.8	452.4	-0.09%	108	1,880	857,732
2023-01-11	458.8	457	461.2	450.2	-0.22%	118	1,930	879,704
2023-01-10	448.6	458	464.8	448.4	+0.48%	205	4,250	1,947,104
2023-01-09	448	455.8	463	446	+2.43%	290	5,490	2,497,054
2023-01-06	457.4	445	457.8	442.2	-0.80%	155	2,860	1,281,144
2023-01-05	455	448.6	458.8	448	-0.84%	124	1,590	720,982
2023-01-04	443	452.4	452.4	442.8	+0.53%	74	1,600	719,750
2023-01-03	443.8	450	452.6	443.8	0.00%	82	1,650	740,132

Архив котировок акции KAZTP по годам

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