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)
2015-12-30	35.2	35.55	35.6	35.05	+0.14%	44	34,400	1,218,015
2015-12-29	35.2	35.5	35.6	35	-0.84%	52	14,900	526,070
2015-12-28	36	35.8	36	35.3	-0.14%	51	11,400	405,985
2015-12-25	35.85	35.85	36.15	35.3	0.00%	56	19,300	692,205
2015-12-24	36.2	35.85	36.2	35.7	+0.56%	16	3,600	129,160
2015-12-23	35.15	35.65	36.4	35.1	+1.57%	95	82,000	2,940,945
2015-12-22	35.3	35.1	35.3	35	+0.29%	14	5,400	189,880
2015-12-21	35.5	35	35.5	34.95	-0.28%	39	13,500	473,405
2015-12-18	35.9	35.1	36.3	35	-2.23%	84	31,600	1,112,610
2015-12-17	35.85	35.9	37.1	35.55	+1.13%	169	46,400	1,684,710
2015-12-16	34.95	35.5	37.8	34.95	+1.43%	152	59,100	2,113,300
2015-12-15	35	35	35.3	35	0.00%	35	14,700	515,055
2015-12-14	34.6	35	35.15	34.5	0.00%	43	25,200	881,560
2015-12-11	34.55	35	35.2	34.3	+1.60%	64	28,000	977,735
2015-12-10	34.45	34.45	34.95	33.5	-0.14%	94	35,200	1,211,975
2015-12-09	34.55	34.5	34.7	34	+0.15%	61	18,700	639,130
2015-12-08	34.8	34.45	34.95	34.15	-0.58%	77	26,300	905,235
2015-12-07	35.15	34.65	35.2	34.5	-1.00%	50	201,000	7,031,365
2015-12-04	35	35	35.1	34.4	+0.43%	61	25,100	872,830
2015-12-03	34.85	34.85	36	34.5	0.00%	154	52,700	1,857,770
2015-12-02	35.05	34.85	35.1	34.2	-0.71%	85	33,200	1,150,670
2015-12-01	35.25	35.1	35.25	34.8	-1.13%	44	13,500	472,680
2015-11-30	35.5	35.5	35.65	35.2	+0.71%	36	7,400	261,705
2015-11-27	35.4	35.25	35.4	34.85	+0.14%	32	8,400	295,285
2015-11-26	35.75	35.2	35.75	35.1	-0.85%	26	4,200	148,140
2015-11-25	35.35	35.5	35.5	35	+1.43%	43	13,900	489,545
2015-11-24	36.1	35	36.5	34.95	-2.37%	133	44,000	1,566,225
2015-11-23	35.25	35.85	35.95	35	+0.70%	70	17,800	631,780
2015-11-20	35.5	35.6	35.7	35.3	+0.28%	36	12,000	427,075
2015-11-19	34.8	35.5	35.85	34.8	+0.57%	58	24,600	873,715
2015-11-18	34.95	35.3	35.45	34.85	+0.43%	33	6,100	215,105
2015-11-17	34.75	35.15	35.45	34.65	+2.33%	60	10,400	364,275
2015-11-16	35	34.35	35.1	34.35	-1.58%	89	21,600	747,475
2015-11-13	35.05	34.9	35.55	34.9	-1.13%	39	9,700	339,495
2015-11-12	35.3	35.3	35.7	35.25	-0.42%	12	3,400	120,120
2015-11-11	35.4	35.45	35.5	35.35	+0.28%	12	2,300	81,540
2015-11-10	35.65	35.35	35.65	35	-0.42%	46	36,400	1,281,650
2015-11-09	35.9	35.5	36.25	35.5	-0.84%	56	20,800	745,365
2015-11-06	35.75	35.8	36.2	35.5	0.00%	42	10,400	372,995
2015-11-05	36.4	35.8	36.45	35.6	-2.85%	188	90,800	3,255,520
2015-11-03	34.7	36.85	37.95	34.7	+6.20%	341	126,100	4,607,160
2015-11-02	34.85	34.7	35.05	34.55	+0.43%	64	28,400	987,875
2015-10-30	34.3	34.55	34.7	34.25	+0.88%	42	15,100	520,655
2015-10-29	34.8	34.25	34.95	34.1	-1.01%	72	28,800	992,070
2015-10-28	35.05	34.6	35.05	34.55	-1.14%	40	12,500	434,230
2015-10-27	34.45	35	35	34.45	+0.86%	55	22,700	790,110
2015-10-26	34.4	34.7	34.8	34.05	+0.43%	55	15,700	540,965
2015-10-23	34.4	34.55	34.95	34.35	-0.72%	53	18,200	630,890
2015-10-22	34.4	34.8	35.2	34.05	+1.46%	101	40,700	1,415,535
2015-10-21	34.25	34.3	34.6	34.25	-0.72%	23	9,500	326,735
2015-10-20	34.3	34.55	34.65	34.3	+0.14%	19	2,900	100,130
2015-10-19	34.4	34.5	34.7	34	-0.14%	55	15,500	530,280
2015-10-16	34.75	34.55	35.05	34.4	-0.58%	48	13,300	462,990
2015-10-15	34.4	34.75	34.95	34.25	+0.58%	96	35,900	1,246,115
2015-10-14	34.3	34.55	34.7	34.05	+1.02%	61	11,600	399,175
2015-10-13	34.05	34.2	34.5	34	-0.44%	71	25,200	858,870
2015-10-12	34.6	34.35	34.65	34.3	-1.15%	50	13,800	475,915
2015-10-09	34.15	34.75	34.85	33.55	+2.66%	133	37,700	1,291,660
2015-10-08	34.5	33.85	35	33.85	-1.17%	155	51,500	1,764,910
2015-10-07	34.55	34.25	34.55	34.1	-0.58%	42	22,600	773,585
2015-10-06	34.9	34.45	34.9	34.15	+0.44%	44	12,100	415,045
2015-10-05	34.1	34.3	34.75	34.05	-1.01%	62	19,600	675,025
2015-10-02	34.55	34.65	35.15	34.45	+0.14%	70	21,200	734,460
2015-10-01	34.65	34.6	34.95	34	-0.72%	45	11,000	378,870
2015-09-30	34.75	34.85	34.9	34.7	-0.14%	20	4,100	142,695
2015-09-29	34.75	34.9	34.95	34.7	-0.43%	7	1,000	34,830
2015-09-28	34.8	35.05	35.05	34.25	+0.86%	73	22,000	761,985
2015-09-25	35	34.75	35.1	34.75	-0.29%	22	4,200	146,880
2015-09-24	35.05	34.85	35.05	34.35	-0.29%	31	5,400	186,960
2015-09-23	35.25	34.95	35.5	34.5	-0.99%	100	24,000	837,515
2015-09-22	35.9	35.3	36.3	35.1	-1.67%	88	22,300	792,545
2015-09-21	35	35.9	36	34.8	+2.57%	108	33,100	1,176,025
2015-09-18	34.85	35	35.15	34.7	+0.14%	40	10,300	358,710
2015-09-17	35	34.95	35.1	34.8	-0.57%	29	11,600	406,060
2015-09-16	35	35.15	35.2	34.8	+0.29%	81	48,600	1,701,805
2015-09-15	34.8	35.05	35.1	34.6	+0.14%	64	18,100	630,445
2015-09-14	35.35	35	35.35	34.6	+0.29%	37	12,500	436,360
2015-09-11	34.75	34.9	35.5	34.2	+0.14%	126	155,500	5,391,860
2015-09-10	35.1	34.85	35.35	34.8	-0.57%	32	8,000	279,850
2015-09-09	34.8	35.05	35.25	34.75	0.00%	40	12,700	445,010
2015-09-08	35	35.05	35.35	34.65	+0.29%	35	9,300	326,245
2015-09-07	35.5	34.95	35.5	34.35	-0.57%	102	43,500	1,513,790
2015-09-04	37	35.15	37	35.05	-1.40%	113	31,000	1,109,275
2015-09-03	35.95	35.65	35.95	34.9	0.00%	130	61,800	2,178,905
2015-09-02	35.7	35.65	35.8	35.25	-0.14%	49	10,800	383,815
2015-09-01	35.55	35.7	36.65	35.45	+0.71%	63	18,700	671,990
2015-08-31	35.15	35.45	35.65	34.95	0.00%	46	26,400	930,325
2015-08-28	35.1	35.45	35.45	34.85	+1.00%	45	68,200	2,399,570
2015-08-27	35	35.1	35.85	34.75	+1.01%	108	74,000	2,608,310
2015-08-26	34.85	34.75	34.95	33.95	+0.72%	57	32,400	1,113,835
2015-08-25	33.95	34.5	34.75	33.95	+0.29%	73	20,500	704,205
2015-08-24	34.55	34.4	35.05	33.85	-1.71%	157	61,400	2,104,500
2015-08-21	34.95	35	35.2	34.9	-0.28%	28	17,600	616,375
2015-08-20	35.15	35.1	35.5	34.7	+0.14%	137	116,000	4,057,960
2015-08-19	35.35	35.05	35.65	35	-1.41%	84	44,700	1,572,915
2015-08-18	35.95	35.55	35.95	35.3	-1.11%	64	27,200	965,355
2015-08-17	36.05	35.95	36.05	35.55	-0.14%	94	41,800	1,496,885
2015-08-14	36.15	36	36.3	35.9	-0.14%	24	10,700	386,440
2015-08-13	36.45	36.05	36.75	36	-0.41%	64	29,400	1,069,490
2015-08-12	36.3	36.2	36.45	36.05	-0.96%	20	4,500	162,980
2015-08-11	36.3	36.55	36.6	35.95	0.00%	79	29,600	1,074,790
2015-08-10	35.85	36.55	36.55	35.85	+1.67%	29	10,300	374,235
2015-08-07	36.2	35.95	36.75	35.9	+0.28%	96	39,100	1,418,825
2015-08-06	36.65	35.85	36.65	35.55	-1.24%	51	26,900	967,815
2015-08-05	36.25	36.3	36.7	36	+0.14%	69	21,700	787,370
2015-08-04	35.7	36.25	36.7	35.7	+1.97%	90	34,700	1,260,095
2015-08-03	35.9	35.55	36.45	35.55	-1.11%	62	12,300	442,680
2015-07-31	35.95	35.95	36.3	35.2	+0.70%	130	63,900	2,266,720
2015-07-30	35.85	35.7	35.85	35.25	-0.14%	48	10,900	387,550
2015-07-29	35.7	35.75	35.75	35.05	+0.28%	90	52,700	1,870,050
2015-07-28	36.05	35.65	36.05	35.5	-0.97%	69	34,700	1,242,155
2015-07-27	36.1	36	36.25	35	-0.69%	215	79,700	2,842,750
2015-07-24	36.5	36.25	36.6	36.1	-0.82%	40	8,000	290,500
2015-07-23	36.8	36.55	36.95	36.55	-0.27%	25	4,900	180,135
2015-07-22	37.3	36.65	37.3	36.65	-0.81%	21	8,300	305,755
2015-07-21	36.45	36.95	37.65	36.35	+1.65%	164	81,300	3,016,080
2015-07-20	36.8	36.35	36.8	36.15	-1.22%	83	29,900	1,088,395
2015-07-17	36.8	36.8	37	36.75	+0.14%	37	7,100	261,475
2015-07-16	36.4	36.75	36.75	36.15	+0.55%	37	10,600	387,120
2015-07-15	37.65	36.55	37.7	35.75	-1.62%	151	52,500	1,914,950
2015-07-14	36.65	37.15	38	36.5	+1.78%	190	187,300	6,949,325
2015-07-13	37.15	36.5	37.15	36.5	-1.88%	87	34,300	1,258,545
2015-07-10	36.55	37.2	37.35	36.5	+1.92%	69	20,200	746,610
2015-07-09	36.5	36.5	37.35	35.5	-0.82%	199	161,400	5,817,350
2015-07-08	37.6	36.8	37.6	36.1	-2.65%	88	109,500	4,069,685
2015-07-07	37.55	37.8	37.8	37.3	+0.40%	80	64,000	2,400,305
2015-07-06	37.4	37.65	37.75	37.3	+0.27%	61	78,800	2,955,405
2015-07-03	38.15	37.55	38.15	37.35	-0.53%	114	81,300	3,063,210
2015-07-02	37.75	37.75	39	37.5	0.00%	216	150,500	5,796,870
2015-07-01	37.75	37.75	38.1	37.7	-0.66%	75	38,300	1,448,555
2015-06-30	37.3	38	38.95	37.3	+2.01%	491	487,900	18,545,845
2015-06-29	37.4	37.25	37.5	37.2	-0.53%	52	52,500	1,963,195
2015-06-26	37.5	37.45	37.6	37.35	+0.13%	41	51,900	1,944,730
2015-06-25	37.55	37.4	37.8	37.35	-0.13%	41	88,000	3,297,180
2015-06-24	37.5	37.45	37.6	37.35	+0.13%	36	54,100	2,024,675
2015-06-23	37.5	37.4	37.6	37.25	-1.06%	53	65,300	2,443,750
2015-06-22	38.15	37.8	38.15	37.4	+0.53%	64	43,100	1,616,630
2015-06-19	37.5	37.6	37.8	37.5	-0.40%	53	17,300	650,225
2015-06-18	37.45	37.75	37.9	37.4	+0.67%	57	32,900	1,237,405
2015-06-17	37.8	37.5	37.8	37.4	+0.27%	42	26,400	989,975
2015-06-16	37.55	37.4	38	37.2	-0.13%	93	243,500	9,156,655
2015-06-15	37.55	37.45	37.55	37	-0.13%	119	225,200	8,416,980
2015-06-11	37.6	37.5	37.7	37.4	-0.13%	43	63,000	2,360,815
2015-06-10	37.9	37.55	38	37.5	+0.13%	30	9,000	338,830
2015-06-09	37.45	37.5	37.9	37.45	-0.27%	49	23,500	882,365
2015-06-08	37.75	37.6	37.95	37.6	-0.27%	26	8,600	324,110
2015-06-05	37.65	37.7	38.15	37.4	0.00%	68	19,200	724,030
2015-06-04	38	37.7	38	37.6	-0.66%	34	11,500	435,210
2015-06-03	38.45	37.95	38.5	37.6	-0.65%	66	15,800	598,970
2015-06-02	38	38.2	38.5	37.5	+1.33%	156	76,500	2,901,585
2015-06-01	38.15	37.7	38.5	37.25	+0.13%	92	86,900	3,281,675
2015-05-29	37.55	37.65	38.3	37.55	-0.13%	38	6,500	245,990
2015-05-28	37.55	37.7	38.2	37.4	+0.40%	100	35,600	1,341,780
2015-05-27	37.05	37.55	37.9	37.05	-0.53%	80	128,900	4,796,610
2015-05-26	37	37.75	37.85	36.75	+0.53%	250	617,800	23,055,380
2015-05-25	37.7	37.55	37.7	37.5	-0.66%	27	8,200	307,720
2015-05-22	37.6	37.8	37.8	37.4	+0.80%	60	44,000	1,650,455
2015-05-21	37.3	37.5	37.85	37.25	+0.40%	105	62,300	2,328,995
2015-05-20	37.8	37.35	38.5	36.65	0.00%	156	52,700	1,992,415
2015-05-19	37.75	37.35	38.2	37.15	-0.80%	81	19,900	749,155
2015-05-18	37.75	37.65	37.95	37.4	+0.40%	50	29,000	1,087,810
2015-05-15	37.95	37.5	38.3	37.5	-0.40%	96	25,100	948,485
2015-05-14	38	37.65	38.4	37.5	-0.92%	48	18,100	687,665
2015-05-13	37.85	38	38.1	36.6	+0.93%	157	47,400	1,794,125
2015-05-12	38.05	37.65	38.05	37.35	-0.92%	78	33,600	1,267,575
2015-05-08	37.95	38	38	37.75	+0.26%	42	24,100	912,775
2015-05-07	38	37.9	38.25	37.7	-0.52%	52	29,500	1,118,720
2015-05-06	38.15	38.1	38.55	37.75	-0.13%	109	46,800	1,784,490
2015-05-05	38.2	38.15	38.95	37.55	+0.53%	130	45,400	1,733,460
2015-04-30	37.8	37.95	38	37.3	-0.65%	101	26,000	979,245
2015-04-29	37.8	38.2	38.2	37.8	+0.53%	44	13,700	520,655
2015-04-28	37.9	38	38.3	37.5	0.00%	58	24,900	942,385
2015-04-27	38.3	38	39.4	37.35	-0.78%	133	42,200	1,617,910
2015-04-24	38.15	38.3	38.6	37.55	0.00%	140	33,000	1,256,990
2015-04-23	38.95	38.3	38.95	36	-1.54%	270	80,600	3,041,880
2015-04-22	38.3	38.9	39.55	38.15	+1.43%	195	99,400	3,861,710
2015-04-21	38.45	38.35	38.95	38.25	+0.26%	60	10,900	419,675
2015-04-20	38.75	38.25	39.95	38.1	-0.65%	223	83,400	3,209,810
2015-04-17	38.9	38.5	38.9	37.9	+0.26%	235	72,000	2,757,140
2015-04-16	38.1	38.4	39.65	37.95	+0.92%	481	238,100	9,182,775
2015-04-15	36.95	38.05	38.65	36.95	+4.10%	688	418,800	15,884,670
2015-04-14	36.9	36.55	37.45	36.15	-0.95%	278	178,100	6,544,555
2015-04-13	36.75	36.9	37.15	36.75	+0.27%	154	97,100	3,583,360
2015-04-10	38.05	36.8	38.05	36.4	+1.24%	374	157,800	5,839,015
2015-04-09	38.6	36.35	38.6	36.15	-3.96%	528	240,100	8,857,725
2015-04-08	41.25	37.85	41.25	37.35	-6.31%	1148	667,400	25,577,685
2015-04-07	35.1	40.4	44.85	35	+15.76%	3877	2,462,000	102,564,155
2015-04-06	33.05	34.9	35.35	33.05	+1.01%	185	101,800	3,546,250
2015-04-03	35.1	34.55	35.2	34.2	-1.29%	174	80,200	2,775,145
2015-04-02	34.85	35	35.3	34.6	+0.86%	119	42,600	1,487,450
2015-04-01	35	34.7	35.2	34.45	0.00%	111	48,800	1,699,555
2015-03-31	34.5	34.7	35.45	34.15	+0.14%	142	41,600	1,444,400
2015-03-30	34.2	34.65	34.65	33.6	+1.32%	204	94,100	3,214,300
2015-03-27	35	34.2	35	33.5	-0.29%	174	59,600	2,023,490
2015-03-26	35	34.3	35.85	33.9	-0.58%	305	111,600	3,877,810
2015-03-25	36.6	34.5	36.7	34.05	-5.61%	413	193,400	6,785,220
2015-03-24	37	36.55	38.2	36.2	-0.54%	323	188,000	6,974,195
2015-03-23	37	36.75	37.5	36.5	+0.68%	159	87,100	3,234,125
2015-03-20	37	36.5	37.95	36.5	-1.22%	184	79,400	2,947,025
2015-03-19	37.2	36.95	37.65	36.05	+0.41%	281	145,000	5,331,285
2015-03-18	37.9	36.8	37.9	35.85	-1.34%	320	143,600	5,265,505
2015-03-17	37.7	37.3	38.8	37.2	-0.40%	220	62,300	2,356,890
2015-03-16	38.75	37.45	38.75	37.35	-2.85%	153	59,300	2,239,515
2015-03-13	39.05	38.55	40.05	38	-2.77%	251	140,100	5,423,805
2015-03-12	39.5	39.65	40.8	38.1	+1.80%	547	321,300	12,758,010
2015-03-11	36.75	38.95	39.7	36.75	-1.77%	354	140,700	5,462,545
2015-03-10	39.5	39.65	42	38.55	+1.41%	651	329,300	13,209,185
2015-03-06	41.2	39.1	42.2	39.1	-5.44%	412	164,500	6,613,825
2015-03-05	42.15	41.35	42.85	40.05	-1.43%	633	352,500	14,617,505
2015-03-04	44.9	41.95	44.9	41.4	-4.22%	1093	626,700	26,449,335
2015-03-03	38.5	43.8	44.6	37.4	+14.66%	2080	1,420,500	58,809,650
2015-03-02	39.1	38.2	39.65	37	-2.18%	879	507,300	19,422,455
2015-02-27	42.1	39.05	42.1	39	-7.13%	1380	855,500	34,183,525
2015-02-26	47.9	42.05	53	41.3	-5.72%	5220	4,129,800	192,694,025
2015-02-25	32.75	44.6	44.6	32.25	+39.81%	5261	4,297,300	177,622,515
2015-02-24	30.5	31.9	32	30.5	-0.62%	323	284,400	8,845,315
2015-02-20	32.3	32.1	32.3	31.7	+0.78%	90	27,100	867,315
2015-02-19	32.7	31.85	32.9	31.2	-3.34%	222	82,300	2,622,760
2015-02-18	33.3	32.95	33.3	32.5	-0.15%	121	53,100	1,747,670
2015-02-17	32.15	33	33.3	32.1	+2.48%	259	161,400	5,303,245
2015-02-16	32	32.2	32.65	31.7	+1.74%	230	311,600	9,992,780
2015-02-13	31.1	31.65	31.95	31.1	+1.93%	178	87,100	2,750,255
2015-02-12	32.15	31.05	32.55	30.05	-3.27%	308	205,800	6,422,660
2015-02-11	32.35	32.1	32.85	31.65	+0.31%	134	52,100	1,674,360
2015-02-10	34.75	32	34.75	32	+0.16%	174	56,300	1,841,315
2015-02-09	31.8	31.95	32.9	31.5	+0.63%	218	114,700	3,695,710
2015-02-06	30.8	31.75	31.85	30.8	+2.09%	164	65,300	2,044,635
2015-02-05	30.75	31.1	31.1	30.2	+0.32%	130	64,900	1,984,035
2015-02-04	32.1	31	32.95	30.65	-2.67%	316	131,700	4,134,145
2015-02-03	31	31.85	33.5	30.8	+3.41%	449	167,600	5,391,815
2015-02-02	28.2	30.8	35.55	27.55	+12.00%	725	316,100	9,580,390
2015-01-30	27.9	27.5	28.25	27.5	-2.14%	120	50,000	1,391,525
2015-01-29	28.1	28.1	28.15	27.5	-0.71%	120	57,100	1,588,705
2015-01-28	28.15	28.3	29	28	-0.70%	123	38,400	1,089,035
2015-01-27	29	28.5	29.05	27.45	-0.35%	129	47,200	1,337,665
2015-01-26	28.6	28.6	30.15	27.75	-1.55%	161	71,300	2,068,610
2015-01-23	29.5	29.05	30.35	28.75	-0.68%	173	77,500	2,277,875
2015-01-22	29	29.25	29.7	28.7	+2.27%	154	124,500	3,666,755
2015-01-21	28.95	28.6	29.2	28.45	+0.70%	51	53,100	1,529,945
2015-01-20	28.65	28.4	29.3	28	-0.53%	94	41,700	1,209,105
2015-01-19	28.55	28.55	29.6	28.55	-1.21%	60	24,100	700,635
2015-01-16	28.9	28.9	29	28.45	+0.52%	56	32,900	950,280
2015-01-15	28.85	28.75	29.55	28.5	-0.17%	85	42,600	1,241,810
2015-01-14	29.3	28.8	29.8	28.65	+0.17%	66	13,500	392,350
2015-01-13	28.1	28.75	28.95	28.1	+0.88%	81	13,700	391,170
2015-01-12	28.7	28.5	29	28.15	-0.87%	81	15,900	454,090
2015-01-09	29.5	28.75	30	28.2	+0.70%	193	80,100	2,355,215
2015-01-08	31.85	28.55	31.85	27.75	+5.55%	238	105,500	3,050,400
2015-01-06	26.25	27.05	27.3	26.25	+3.05%	95	25,600	689,190
2015-01-05	26.1	26.25	26.45	26	0.00%	42	12,500	326,835

Архив котировок акции KMAZ по годам

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