Камаз (Камский автомобильный завод)

KMAZ

74.1 ₽ -3.26% ↓

История котировок KMAZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	26.1	26.15	26.9	26	0.00%	80	40,500	1,057,490
2014-12-29	26.45	26.15	26.75	26	-0.19%	126	135,000	3,527,765
2014-12-26	26.9	26.2	27.05	26	-2.78%	109	30,700	806,745
2014-12-25	28	26.95	28	26.4	+1.51%	96	27,600	745,490
2014-12-24	28.1	26.55	28.1	26.05	-0.93%	126	48,500	1,291,425
2014-12-23	27	26.8	27.45	26	+0.75%	148	97,800	2,589,990
2014-12-22	26.4	26.6	27.9	24.5	+3.30%	284	91,700	2,450,045
2014-12-19	26.4	25.75	26.4	25	-2.46%	161	181,800	4,645,895
2014-12-18	24	26.4	26.75	24	+10.00%	260	76,700	1,998,320
2014-12-17	23.1	24	24.65	22.6	+5.03%	274	104,900	2,493,830
2014-12-16	26.6	22.85	26.6	20.55	-13.28%	789	472,300	10,477,025
2014-12-15	28.4	26.35	28.4	26.35	-5.39%	316	149,700	4,039,865
2014-12-12	28.35	27.85	28.45	27.1	-2.28%	239	87,100	2,412,705
2014-12-11	28.7	28.5	29.75	28.35	-0.52%	84	29,900	861,785
2014-12-10	28.9	28.65	29.5	28.6	-0.69%	97	34,700	1,010,595
2014-12-09	28.6	28.85	28.85	28.1	+1.23%	129	137,900	3,918,130
2014-12-08	30.1	28.5	30.2	28.4	-5.32%	239	103,300	3,025,680
2014-12-05	30.3	30.1	30.3	29.7	-0.33%	156	74,900	2,240,640
2014-12-04	31.3	30.2	32.3	30.1	-3.36%	364	177,100	5,510,035
2014-12-03	30.2	31.25	31.5	30.15	+4.17%	333	232,900	7,233,840
2014-12-02	30.4	30	30.75	30	0.00%	150	93,500	2,824,860
2014-12-01	29.95	30	30.7	29.7	+0.84%	181	137,500	4,161,390
2014-11-28	29.65	29.75	30	29	-0.17%	137	62,300	1,844,230
2014-11-27	29.95	29.8	29.95	29.45	0.00%	107	32,300	959,560
2014-11-26	29.8	29.8	30.1	29.65	-0.17%	80	42,300	1,266,235
2014-11-25	29.85	29.85	30.15	29.55	+0.51%	83	45,700	1,364,410
2014-11-24	29.8	29.7	30.05	29.55	-1.00%	109	42,400	1,262,700
2014-11-21	29.8	30	30.4	29.5	+0.84%	216	89,600	2,670,120
2014-11-20	30.3	29.75	30.5	29.25	-1.98%	299	173,900	5,196,175
2014-11-19	30.5	30.35	30.85	30.25	-0.65%	116	37,200	1,133,775
2014-11-18	30.3	30.55	30.85	30.3	+0.83%	108	31,600	967,600
2014-11-17	29.95	30.3	30.8	29.95	+1.00%	125	47,300	1,438,170
2014-11-14	29.8	30	30.1	29.7	+0.33%	65	27,100	812,100
2014-11-13	30.55	29.9	30.85	29.85	-3.24%	218	58,700	1,773,430
2014-11-12	31	30.9	31.3	30.55	-0.48%	69	23,500	726,175
2014-11-11	31	31.05	31.55	30.5	0.00%	148	75,600	2,350,485
2014-11-10	31.9	31.05	32.3	30.6	-1.43%	512	240,000	7,537,930
2014-11-07	29.95	31.5	32.4	29.65	+5.00%	626	323,300	10,064,375
2014-11-06	28.7	30	31.3	28.7	+4.53%	498	285,400	8,675,465
2014-11-05	28.55	28.7	28.9	28.35	+0.53%	137	52,700	1,505,910
2014-11-03	30.05	28.55	30.05	28.15	+1.42%	166	78,100	2,250,900
2014-10-31	28.15	28.15	28.75	27.5	+0.18%	258	205,200	5,760,990
2014-10-30	28	28.1	28.45	27.4	+0.18%	225	223,800	6,200,510
2014-10-29	27.75	28.05	28.4	27.65	+0.90%	204	81,000	2,269,390
2014-10-28	27.75	27.8	27.9	26.85	-0.18%	466	310,700	8,498,635
2014-10-27	29.25	27.85	29.25	27.65	-1.59%	239	155,700	4,396,400
2014-10-24	28.75	28.3	28.75	28.1	-0.53%	91	21,900	620,645
2014-10-23	29.9	28.45	29.95	28.4	-5.01%	351	256,100	7,406,135
2014-10-22	30.7	29.95	30.8	29.9	-2.12%	132	56,500	1,698,175
2014-10-21	30.5	30.6	30.8	30.45	+0.33%	42	9,700	297,030
2014-10-20	31.5	30.5	31.5	30.3	+0.16%	52	11,900	365,180
2014-10-17	30.1	30.45	30.6	30.05	+1.50%	108	46,300	1,405,695
2014-10-16	30	30	30.2	29.6	+0.17%	85	27,100	811,250
2014-10-15	29.95	29.95	30.25	29.95	-0.50%	47	17,700	532,175
2014-10-14	30.45	30.1	30.6	29.8	-1.31%	184	83,700	2,533,390
2014-10-13	30.9	30.5	30.9	30	-1.13%	136	44,300	1,351,720
2014-10-10	31.15	30.85	31.25	30.65	-1.28%	123	32,400	1,000,430
2014-10-09	31.85	31.25	32.1	31.05	-1.11%	143	41,900	1,317,000
2014-10-08	32.85	31.6	32.85	31.3	-4.10%	257	110,800	3,527,635
2014-10-07	32.75	32.95	33.55	32.35	+0.76%	142	175,000	5,756,195
2014-10-06	32.55	32.7	34	32.55	-0.91%	120	44,700	1,482,505
2014-10-03	31.45	33	33.5	31.05	+5.26%	321	249,100	8,042,260
2014-10-02	31.15	31.35	31.5	31	-0.48%	100	24,800	774,105
2014-10-01	32	31.5	32.15	31	-1.56%	136	39,300	1,236,440
2014-09-30	31.78	32	32.21	31.5	+0.28%	157	54,600	1,735,178
2014-09-29	32.51	31.91	32.57	31.91	-2.21%	158	54,200	1,742,197
2014-09-26	33.03	32.63	33.48	32	-2.22%	166	73,000	2,379,393
2014-09-25	33.03	33.37	33.72	33.03	+0.06%	50	15,600	522,544
2014-09-24	33.24	33.35	33.66	33.04	+0.91%	73	51,000	1,700,109
2014-09-23	33.05	33.05	33.46	33	-0.30%	61	19,100	633,815
2014-09-22	33.03	33.15	33.42	33	-0.72%	45	7,400	245,767
2014-09-19	33.75	33.39	33.75	32.99	+0.03%	128	41,800	1,388,651
2014-09-18	33.77	33.38	34.06	33.16	-1.53%	132	36,400	1,221,140
2014-09-17	34.58	33.9	34.59	33.74	-2.05%	125	45,900	1,556,361
2014-09-16	34.14	34.61	34.69	34	+1.20%	46	15,300	523,553
2014-09-15	34.78	34.2	35	34.1	-1.44%	90	25,300	871,513
2014-09-12	34.05	34.7	36	34.01	+2.45%	207	111,600	3,895,370
2014-09-11	34.2	33.87	34.67	33.5	-0.99%	146	57,100	1,943,813
2014-09-10	34.48	34.21	34.59	34.11	-0.61%	53	19,400	665,523
2014-09-09	35.85	34.42	35.85	34.39	+0.73%	94	56,500	1,960,362
2014-09-08	34.67	34.17	35.77	34.11	-0.96%	121	50,200	1,745,520
2014-09-05	34.68	34.5	35	33.99	+0.58%	132	49,000	1,686,663
2014-09-04	34.57	34.3	34.85	33.9	-0.64%	153	70,200	2,406,221
2014-09-03	34.5	34.52	35.2	34.5	-0.43%	155	73,800	2,560,746
2014-09-02	34.44	34.67	35	33.83	+1.02%	70	26,900	928,586
2014-09-01	34.8	34.32	34.8	34.3	-0.58%	40	7,200	247,821
2014-08-29	35.06	34.52	36.19	34.23	-1.34%	375	200,100	7,029,622
2014-08-28	33.61	34.99	35.49	32.81	+3.80%	541	273,900	9,290,607
2014-08-27	35	33.71	35	33.54	-3.10%	345	153,200	5,219,430
2014-08-26	34.69	34.79	35.29	34.55	-0.88%	123	42,200	1,471,571
2014-08-25	35.35	35.1	36.06	34.5	+0.26%	247	86,300	3,029,712
2014-08-22	35.99	35.01	36.61	34.21	-1.96%	620	313,300	11,004,796
2014-08-21	39.75	35.71	40	35.22	-5.90%	1215	908,200	33,622,761
2014-08-20	35.08	37.95	38.79	34.46	+10.93%	1781	1,448,200	53,989,948
2014-08-19	32.18	34.21	35.9	32.12	+6.44%	969	668,500	22,924,579
2014-08-18	32.04	32.14	32.34	31.9	+0.28%	185	55,900	1,796,490
2014-08-15	33.01	32.05	33.01	32.05	-2.88%	455	127,200	4,100,217
2014-08-14	32.84	33	33.8	32.84	+0.03%	68	41,600	1,378,625
2014-08-13	33.29	32.99	33.49	32.61	-0.12%	101	53,200	1,757,927
2014-08-12	33.5	33.03	33.6	33.03	-1.78%	44	28,200	943,896
2014-08-11	32.81	33.63	33.77	32.81	+2.69%	49	22,300	741,613
2014-08-08	32.39	32.75	32.76	32.02	+0.77%	61	24,500	794,615
2014-08-07	32.24	32.5	32.89	32.05	-0.31%	89	29,900	968,084
2014-08-06	32.97	32.6	33.16	32.48	-1.21%	46	30,800	1,014,863
2014-08-05	32.76	33	33	32.72	+0.49%	20	35,600	1,174,663
2014-08-04	32.93	32.84	33.29	32.54	-0.27%	39	19,400	639,643
2014-08-01	33.02	32.93	33.3	32.45	+0.27%	51	16,500	543,075
2014-07-31	33.2	32.84	33.28	32.7	-0.48%	81	21,400	706,235
2014-07-30	33.11	33	33.11	32.01	-0.57%	59	24,700	810,655
2014-07-29	33.35	33.19	33.49	33	-0.03%	57	281,800	9,383,180
2014-07-28	33.22	33.2	33.84	33	-0.21%	77	20,300	674,565
2014-07-25	33.69	33.27	33.7	33.18	-1.19%	25	5,700	190,648
2014-07-24	34	33.67	34.14	33.33	+0.09%	36	21,400	721,094
2014-07-23	33.86	33.64	34.14	33.52	0.00%	41	12,700	430,749
2014-07-22	33.5	33.64	33.91	33.2	+0.57%	81	43,200	1,447,685
2014-07-21	33.92	33.45	33.92	33.33	-1.47%	91	136,100	4,561,275
2014-07-18	33.7	33.95	33.98	33.54	-0.21%	52	18,700	631,842
2014-07-17	35.22	34.02	35.23	33.67	-4.03%	169	78,500	2,689,559
2014-07-16	35.29	35.45	35.9	34.7	+0.03%	82	28,600	1,008,257
2014-07-15	35.95	35.44	36.56	35.31	-0.73%	89	16,400	587,321
2014-07-14	36.08	35.7	36.1	35.62	-1.00%	74	15,900	569,702
2014-07-11	36.66	36.06	36.97	36.01	-1.98%	87	23,400	853,502
2014-07-10	36.52	36.79	36.97	36.5	+0.74%	48	290,900	10,701,324
2014-07-09	37	36.52	37	36.52	-0.90%	23	4,300	157,990
2014-07-08	36.77	36.85	37.65	36.73	-0.19%	59	13,700	507,815
2014-07-07	37.13	36.92	37.13	35.92	-0.51%	113	22,200	815,206
2014-07-04	37.67	37.11	37.94	37.1	-1.30%	44	16,600	621,048
2014-07-03	37.73	37.6	37.74	37.07	-0.27%	60	12,400	465,472
2014-07-02	37.78	37.7	37.8	37.5	+0.59%	33	6,800	255,734
2014-07-01	37.5	37.48	37.59	37.32	0.00%	46	8,000	299,973
2014-06-30	38.24	37.48	38.25	37.34	+0.59%	35	4,300	161,641
2014-06-27	37.89	37.26	38.34	37.21	-1.19%	40	7,400	277,710
2014-06-26	37.08	37.71	37.76	36.9	+1.84%	50	8,600	321,229
2014-06-25	37.75	37.03	38.57	37.02	-1.46%	50	16,600	624,084
2014-06-24	36.63	37.58	37.69	36.53	+1.82%	80	23,300	870,684
2014-06-23	36.93	36.91	36.95	36.76	-0.49%	28	6,200	228,358
2014-06-20	36.94	37.09	37.2	36.94	+0.11%	34	10,000	371,073
2014-06-19	36.64	37.05	37.21	36.52	+1.45%	51	16,300	602,801
2014-06-18	37.37	36.52	37.37	36.33	+0.33%	50	11,600	424,037
2014-06-17	37	36.4	37	36.1	+0.55%	56	14,200	517,205
2014-06-16	37.4	36.2	37.4	36.19	-2.16%	119	42,700	1,574,286
2014-06-11	37.39	37	37.64	37	-0.16%	63	12,600	470,213
2014-06-10	37.29	37.06	37.37	36.97	-0.48%	49	11,500	427,535
2014-06-09	37.99	37.24	38	37.24	0.00%	54	16,400	616,220

Архив котировок акции KMAZ по годам

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