Камаз (Камский автомобильный завод)
KMAZ
74.1 ₽ -3.26% ↓История котировок KMAZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 76.7 | 74.1 | 76.8 | 73.9 | -3.26% | 2566 | 450,990 | 33,955,075 |
| 2026-04-16 | 76.5 | 76.6 | 77 | 76.3 | 0.00% | 646 | 78,860 | 6,053,181 |
| 2026-04-15 | 75.7 | 76.6 | 76.6 | 75.1 | +1.32% | 924 | 179,280 | 13,605,833 |
| 2026-04-14 | 76 | 75.6 | 76 | 75.3 | -0.13% | 744 | 83,240 | 6,285,700 |
| 2026-04-13 | 76.7 | 75.7 | 76.7 | 75.2 | -1.30% | 1668 | 171,710 | 13,031,975 |
| 2026-04-10 | 77.4 | 76.7 | 77.7 | 76.3 | -0.90% | 944 | 111,370 | 8,569,679 |
| 2026-04-09 | 77.8 | 77.4 | 78.2 | 76.9 | -0.51% | 804 | 91,690 | 7,090,804 |
| 2026-04-08 | 78.3 | 77.8 | 78.8 | 77.7 | -0.64% | 679 | 74,520 | 5,828,605 |
| 2026-04-07 | 78.1 | 78.3 | 78.5 | 77.7 | +0.26% | 669 | 89,690 | 7,015,325 |
| 2026-04-06 | 77.3 | 78.1 | 78.3 | 77 | +0.39% | 2110 | 236,020 | 18,318,227 |
| 2026-04-03 | 79 | 77.8 | 79 | 77.5 | -0.89% | 1150 | 133,650 | 10,432,528 |
| 2026-04-02 | 79.3 | 78.5 | 79.3 | 78.2 | -0.51% | 2235 | 110,890 | 8,711,399 |
| 2026-04-01 | 80 | 78.9 | 80.7 | 77.9 | -1.37% | 3933 | 393,310 | 31,115,449 |
| 2026-03-31 | 80 | 80 | 80 | 79.2 | +0.50% | 701 | 81,330 | 6,469,252 |
| 2026-03-30 | 80.1 | 79.6 | 80.6 | 79.3 | -0.50% | 1509 | 202,940 | 16,184,984 |
| 2026-03-27 | 80.4 | 80 | 80.5 | 79.2 | -0.50% | 1734 | 191,290 | 15,279,578 |
| 2026-03-26 | 82 | 80.4 | 82 | 80.1 | -1.47% | 1969 | 234,450 | 18,941,254 |
| 2026-03-25 | 81.8 | 81.6 | 82.3 | 81.3 | -0.24% | 623 | 74,590 | 6,094,611 |
| 2026-03-24 | 80.9 | 81.8 | 82.9 | 80.8 | +1.24% | 1535 | 274,120 | 22,481,203 |
| 2026-03-23 | 81.9 | 80.8 | 82.1 | 80.4 | -1.22% | 1520 | 226,920 | 18,392,131 |
| 2026-03-20 | 81.9 | 81.8 | 82.1 | 81.7 | -0.12% | 651 | 73,010 | 5,978,459 |
| 2026-03-19 | 82.5 | 81.9 | 82.6 | 81.3 | -0.61% | 1949 | 153,900 | 12,598,517 |
| 2026-03-18 | 82.5 | 82.4 | 82.7 | 81.9 | 0.00% | 881 | 181,410 | 14,935,769 |
| 2026-03-17 | 82.1 | 82.4 | 82.5 | 81.9 | +0.49% | 701 | 80,050 | 6,586,440 |
| 2026-03-16 | 81.9 | 82 | 82.5 | 81.7 | +0.12% | 1297 | 158,240 | 12,999,243 |
| 2026-03-13 | 82.5 | 81.9 | 82.8 | 81.7 | -0.24% | 858 | 83,430 | 6,838,254 |
| 2026-03-12 | 81.9 | 82.1 | 82.6 | 81.8 | +0.24% | 821 | 115,410 | 9,492,694 |
| 2026-03-11 | 81.9 | 81.9 | 82.3 | 81.3 | +0.24% | 1036 | 140,760 | 11,515,589 |
| 2026-03-10 | 82 | 81.7 | 82.9 | 81 | -0.12% | 1466 | 253,160 | 20,757,049 |
| 2026-03-09 | 82 | 81.8 | 82.5 | 81 | -0.24% | 1788 | 212,660 | 17,335,352 |
| 2026-03-06 | 83.7 | 82 | 84.4 | 81.7 | -1.80% | 2083 | 397,110 | 32,897,155 |
| 2026-03-05 | 84 | 83.5 | 84.1 | 83.1 | -0.24% | 989 | 150,910 | 12,605,590 |
| 2026-03-04 | 84.2 | 83.7 | 84.7 | 83.6 | -0.12% | 790 | 97,440 | 8,173,112 |
| 2026-03-03 | 84.5 | 83.8 | 85 | 83.5 | -0.48% | 1548 | 232,970 | 19,585,837 |
| 2026-03-02 | 86.2 | 84.2 | 86.3 | 83.8 | -2.32% | 3823 | 600,140 | 50,942,356 |
| 2026-02-27 | 86.5 | 86.2 | 86.8 | 85.7 | 0.00% | 1102 | 200,840 | 17,325,945 |
| 2026-02-26 | 86.8 | 86.2 | 86.9 | 86 | -0.46% | 837 | 126,410 | 10,910,637 |
| 2026-02-25 | 86.7 | 86.6 | 86.8 | 86.1 | +0.35% | 883 | 138,220 | 11,948,966 |
| 2026-02-24 | 87.1 | 86.3 | 87.8 | 86.3 | -0.80% | 1504 | 238,570 | 20,758,171 |
| 2026-02-20 | 87.7 | 87 | 87.7 | 86.7 | -0.23% | 906 | 200,850 | 17,514,021 |
| 2026-02-19 | 87.5 | 87.2 | 87.8 | 87 | -0.23% | 901 | 178,870 | 15,640,893 |
| 2026-02-18 | 87.7 | 87.4 | 88.6 | 87 | -0.11% | 866 | 169,100 | 14,793,240 |
| 2026-02-17 | 87.5 | 87.5 | 88 | 87.2 | +0.46% | 1153 | 204,760 | 17,937,741 |
| 2026-02-16 | 87.5 | 87.1 | 90.8 | 86.9 | +0.11% | 3510 | 856,600 | 75,621,123 |
| 2026-02-13 | 87.1 | 87 | 87.6 | 86.4 | -0.11% | 1888 | 225,260 | 19,607,935 |
| 2026-02-12 | 87.1 | 87.1 | 87.7 | 86.7 | -0.11% | 1136 | 213,230 | 18,590,336 |
| 2026-02-11 | 88.1 | 87.2 | 88.5 | 87.1 | -0.80% | 1386 | 342,990 | 30,123,746 |
| 2026-02-10 | 86.5 | 87.9 | 88.6 | 86.4 | +1.74% | 2880 | 748,990 | 65,752,884 |
| 2026-02-09 | 86.8 | 86.4 | 87.4 | 85.7 | -0.58% | 3548 | 683,680 | 59,062,244 |
| 2026-02-06 | 89.2 | 86.9 | 89.6 | 86.5 | -2.58% | 3171 | 788,570 | 69,232,262 |
| 2026-02-05 | 90.4 | 89.2 | 91.1 | 87.5 | -1.11% | 3531 | 844,510 | 75,337,076 |
| 2026-02-04 | 91.6 | 90.2 | 93.6 | 89.2 | -1.53% | 6625 | 1,554,460 | 142,403,793 |
| 2026-02-03 | 88 | 91.6 | 94 | 87.5 | +4.69% | 19502 | 4,943,090 | 453,469,894 |
| 2026-02-02 | 86 | 87.5 | 89.1 | 85.5 | +1.74% | 5966 | 1,437,720 | 125,739,409 |
| 2026-01-30 | 85.8 | 86 | 86 | 84.6 | +0.58% | 1355 | 267,180 | 22,806,930 |
| 2026-01-29 | 86.4 | 85.5 | 87.6 | 84.4 | -1.16% | 3822 | 783,410 | 67,701,157 |
| 2026-01-28 | 86.6 | 86.5 | 86.9 | 86.3 | -0.12% | 1106 | 149,540 | 12,940,985 |
| 2026-01-27 | 85.3 | 86.6 | 87.3 | 85.1 | +1.41% | 1831 | 391,310 | 33,737,638 |
| 2026-01-26 | 85.8 | 85.4 | 86 | 85 | -0.47% | 1419 | 224,690 | 19,194,550 |
| 2026-01-23 | 85.8 | 85.8 | 86 | 85.5 | 0.00% | 864 | 137,060 | 11,749,065 |
| 2026-01-22 | 86 | 85.8 | 86.6 | 85.1 | -0.23% | 1574 | 316,590 | 27,175,510 |
| 2026-01-21 | 87 | 86 | 87.4 | 85.3 | -1.15% | 2452 | 564,000 | 48,601,044 |
| 2026-01-20 | 84.8 | 87 | 88.8 | 84.3 | +3.33% | 4991 | 1,254,490 | 108,567,943 |
| 2026-01-19 | 83.9 | 84.2 | 84.9 | 83.3 | +0.72% | 1528 | 200,220 | 16,892,183 |
| 2026-01-16 | 83.1 | 83.6 | 84 | 83 | +0.72% | 865 | 124,270 | 10,388,616 |
| 2026-01-15 | 83 | 83 | 83.3 | 82.3 | 0.00% | 805 | 66,850 | 5,544,495 |
| 2026-01-14 | 83.8 | 83 | 84.1 | 81.6 | -0.84% | 2148 | 333,120 | 27,566,779 |
| 2026-01-13 | 84.1 | 83.7 | 84.4 | 83.3 | -0.24% | 813 | 114,290 | 9,590,385 |
| 2026-01-12 | 84.2 | 83.9 | 84.5 | 83.7 | 0.00% | 944 | 105,100 | 8,841,638 |
| 2026-01-09 | 83.8 | 83.9 | 84.2 | 83.7 | +0.12% | 384 | 32,320 | 2,714,294 |
| 2026-01-08 | 84 | 83.8 | 84.1 | 83.2 | -0.71% | 577 | 52,920 | 4,428,818 |
| 2026-01-06 | 84 | 84.4 | 84.8 | 84 | +0.48% | 489 | 49,680 | 4,199,862 |
| 2026-01-05 | 83.8 | 84 | 84.5 | 82.2 | 0.00% | 1321 | 194,930 | 16,257,727 |