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)
2016-12-30	48.75	48.95	50.95	48.7	+1.45%	90	34,400	1,708,025
2016-12-29	48	48.25	48.35	47.5	+0.94%	68	15,100	724,350
2016-12-28	48.45	47.8	48.8	47.2	-0.62%	112	35,700	1,707,025
2016-12-27	48.8	48.1	49.5	48.1	-1.03%	87	34,700	1,686,050
2016-12-26	48.1	48.6	49.2	47.9	+0.73%	79	26,100	1,264,465
2016-12-23	48.05	48.25	48.5	47.2	+2.01%	87	52,300	2,498,570
2016-12-22	49.8	47.3	49.8	46.85	-3.76%	296	131,300	6,262,165
2016-12-21	51.15	49.15	51.25	48.8	-3.34%	256	110,700	5,479,890
2016-12-20	52.75	50.85	53.65	50.5	-2.68%	199	92,000	4,754,675
2016-12-19	50.65	52.25	54.3	50.6	+4.19%	339	172,600	9,075,300
2016-12-16	51	50.15	51	50.15	-0.30%	55	45,800	2,317,080
2016-12-15	50.15	50.3	50.8	50	+0.20%	80	27,200	1,371,205
2016-12-14	50.5	50.2	50.6	49.8	-0.20%	85	48,100	2,410,285
2016-12-13	51.1	50.3	51.1	49.85	-1.37%	96	39,400	1,981,245
2016-12-12	51.4	51	51.65	49.5	-0.78%	226	152,600	7,673,920
2016-12-09	51.9	51.4	55.5	50.5	-2.00%	593	287,100	14,961,420
2016-12-08	48.5	52.45	52.5	48.2	+9.27%	391	251,400	12,662,320
2016-12-07	47.4	48	49.95	47.05	+1.80%	211	118,500	5,750,580
2016-12-06	47.35	47.15	47.45	47.05	-0.42%	43	13,000	614,270
2016-12-05	46.35	47.35	47.5	46.1	+1.28%	111	50,400	2,361,955
2016-12-02	46	46.75	46.75	45.5	+0.65%	117	77,600	3,575,670
2016-12-01	46.35	46.45	46.6	46.05	-0.43%	75	28,200	1,307,020
2016-11-30	46.8	46.65	46.8	46.5	-0.32%	32	15,900	740,220
2016-11-29	46.15	46.8	46.8	46.1	+1.74%	51	36,700	1,695,880
2016-11-28	46.55	46	46.85	46	-0.65%	119	43,200	2,000,310
2016-11-25	45.9	46.3	46.85	45.7	+1.20%	97	39,200	1,817,090
2016-11-24	46.2	45.75	46.2	45.45	-1.08%	92	25,500	1,169,890
2016-11-23	46.45	46.25	46.9	46.25	-0.64%	41	11,300	526,160
2016-11-22	47	46.55	47.45	46.55	-1.38%	52	12,700	597,350
2016-11-21	45.8	47.2	47.6	45	+1.51%	129	40,200	1,885,725
2016-11-18	46.3	46.5	46.7	45.65	-0.64%	96	55,100	2,543,410
2016-11-17	47.2	46.8	47.25	45.7	0.00%	167	105,500	4,891,285
2016-11-16	48	46.8	49.95	46.1	-2.40%	251	119,900	5,716,580
2016-11-15	46.6	47.95	48.85	46.6	+3.90%	415	213,300	10,199,475
2016-11-14	44.7	46.15	46.45	44.2	+3.82%	273	112,100	5,149,620
2016-11-11	44.1	44.45	45	43.8	+0.91%	193	101,900	4,502,745
2016-11-10	44	44.05	44.7	43.8	+0.11%	116	49,800	2,194,805
2016-11-09	43.6	44	44.1	43.5	-0.11%	65	15,500	680,775
2016-11-08	44	44.05	44.1	43.85	+0.11%	38	15,000	659,230
2016-11-07	44.1	44	44.15	43.4	+0.11%	119	82,800	3,629,585
2016-11-03	44.1	43.95	44.25	43.85	-0.23%	50	8,200	361,395
2016-11-02	44.15	44.05	44.3	43.75	+0.11%	85	78,300	3,445,460
2016-11-01	44.2	44	44.45	44	0.00%	54	37,900	1,673,555
2016-10-31	44.95	44	44.95	43.8	-0.45%	123	85,000	3,735,840
2016-10-28	44.1	44.2	44.55	43.8	+0.45%	86	24,800	1,095,350
2016-10-27	43.85	44	44.3	43.8	-0.45%	69	23,200	1,022,535
2016-10-26	44.3	44.2	44.75	43.75	-0.90%	115	63,500	2,809,055
2016-10-25	44.65	44.6	45.3	44.4	-0.67%	72	37,800	1,688,000
2016-10-24	43.95	44.9	45	43.4	+2.05%	167	82,100	3,606,240
2016-10-21	44.25	44	44.6	44	-0.90%	64	19,700	872,440
2016-10-20	44.85	44.4	44.85	44.4	-1.11%	15	7,900	353,355
2016-10-19	45.55	44.9	45.55	44.3	-1.32%	82	39,500	1,768,835
2016-10-18	45.5	45.5	46.9	45.4	+0.33%	112	51,300	2,375,795
2016-10-17	44.05	45.35	45.95	43.9	+3.07%	131	69,500	3,108,720
2016-10-14	44.4	44	44.4	43.9	-0.34%	50	12,100	532,730
2016-10-13	45.2	44.15	45.35	43.9	-2.43%	49	17,900	797,365
2016-10-12	46.1	45.25	46.15	45.2	-0.98%	70	40,300	1,844,400
2016-10-11	44.55	45.7	46.9	44.5	+2.70%	280	136,000	6,214,090
2016-10-10	44.15	44.5	44.7	43.5	+0.91%	135	36,300	1,598,095
2016-10-07	43.9	44.1	44.3	43.5	+0.11%	126	117,200	5,125,310
2016-10-06	43.9	44.05	44.2	43.4	+0.34%	89	32,600	1,425,890
2016-10-05	43.85	43.9	44.4	42.85	-0.57%	111	28,500	1,250,990
2016-10-04	45.7	44.15	45.75	43.85	-2.86%	144	66,700	2,987,575
2016-10-03	43.9	45.45	46.9	43.2	+4.00%	319	98,100	4,414,980
2016-09-30	43.75	43.7	44.3	42.85	-0.34%	120	31,900	1,393,535
2016-09-29	43.3	43.85	44.45	41.35	+1.50%	418	146,600	6,347,865
2016-09-28	44.05	43.2	44.05	41.95	-2.04%	277	131,200	5,647,630
2016-09-27	48.45	44.1	48.8	42.15	-5.77%	710	329,300	14,638,585
2016-09-26	44.2	46.8	51.45	43.4	+8.21%	1795	935,300	44,075,555
2016-09-23	38	43.25	44.3	38	+13.97%	1242	810,000	34,052,055
2016-09-22	38.1	37.95	38.15	37.55	+0.66%	93	46,200	1,751,090
2016-09-21	36.8	37.7	38.6	36.8	+1.75%	296	180,300	6,829,000
2016-09-20	36.8	37.05	37.05	36.5	+0.14%	68	29,000	1,070,915
2016-09-19	36.8	37	37.3	36.45	+0.68%	111	37,500	1,384,635
2016-09-16	36.2	36.75	37.2	36.05	+0.96%	110	39,300	1,440,805
2016-09-15	36.7	36.4	37	36.2	-0.55%	53	13,400	489,790
2016-09-14	36.6	36.6	37	36.15	+0.27%	132	60,800	2,231,855
2016-09-13	36.9	36.5	37.1	36	-1.35%	116	45,500	1,663,885
2016-09-12	38.1	37	38.7	36.65	-1.07%	298	94,400	3,572,430
2016-09-09	36.35	37.4	38.2	36.35	+2.19%	328	139,400	5,209,155
2016-09-08	36.8	36.6	36.95	36.25	+0.14%	135	54,700	1,999,445
2016-09-07	36.55	36.55	37	36.25	+0.69%	81	37,000	1,353,955
2016-09-06	36.5	36.3	36.95	36.15	+0.28%	131	41,900	1,534,180
2016-09-05	36.1	36.2	36.6	35.85	+0.56%	128	56,300	2,041,710
2016-09-02	35.95	36	36.25	35.5	+0.42%	78	25,200	904,375
2016-09-01	35.7	35.85	36.2	35.5	+0.14%	89	30,200	1,079,365
2016-08-31	35.55	35.8	36.15	35.35	+0.56%	91	28,900	1,031,105
2016-08-30	35.85	35.6	35.85	35.35	-0.97%	85	62,600	2,228,395
2016-08-29	36.35	35.95	36.45	35.7	-0.55%	77	23,800	859,555
2016-08-26	36.3	36.15	36.9	36	0.00%	88	26,700	970,645
2016-08-25	35.5	36.15	36.2	35.45	+1.83%	121	45,100	1,617,695
2016-08-24	35.5	35.5	35.55	35.25	+0.42%	36	14,800	523,675
2016-08-23	35.65	35.35	35.8	35.1	-0.56%	67	28,500	1,006,965
2016-08-22	35.35	35.55	35.7	35.25	+0.28%	49	17,600	623,705
2016-08-19	35.15	35.45	35.6	35.15	+0.71%	62	18,900	667,655
2016-08-18	35.3	35.2	35.3	35	-0.28%	67	30,400	1,068,585
2016-08-17	36	35.3	36.2	35	-2.75%	174	60,400	2,132,355
2016-08-16	36.55	36.3	36.85	35.95	0.00%	70	35,400	1,286,600
2016-08-15	36.1	36.3	36.5	35.9	+0.55%	84	40,400	1,458,560
2016-08-12	36.4	36.1	36.5	35.9	-0.41%	49	39,400	1,424,920
2016-08-11	36.65	36.25	36.9	35.7	-0.82%	135	80,400	2,906,490
2016-08-10	35.5	36.55	37	34.6	+3.10%	319	136,000	4,925,245
2016-08-09	35.05	35.45	36.2	35.05	+1.29%	190	111,900	4,007,310
2016-08-08	35.1	35	35.1	34.65	-0.43%	84	29,100	1,015,660
2016-08-05	35	35.15	35.15	34.75	+0.43%	35	11,500	401,675
2016-08-04	34.7	35	35.1	34.65	+0.57%	52	17,700	617,985
2016-08-03	34.75	34.8	35	34.75	+0.58%	36	15,900	555,095
2016-08-02	34.9	34.6	34.9	34.6	-0.72%	88	48,500	1,684,610
2016-08-01	35.05	34.85	35.25	34.65	-0.29%	76	25,000	871,230
2016-07-29	35.1	34.95	35.1	34.85	0.00%	25	75,300	2,629,340
2016-07-28	35.1	34.95	35.2	34.85	0.00%	71	13,000	455,390
2016-07-27	34.95	34.95	35.35	34.8	-0.29%	31	8,900	312,990
2016-07-26	35.1	35.05	35.15	34.85	+0.43%	44	42,100	1,474,660
2016-07-25	35.15	34.9	35.25	34.5	-0.57%	95	53,000	1,851,660
2016-07-22	35.3	35.1	35.3	35.05	-0.14%	17	4,600	161,585
2016-07-21	35	35.15	35.45	34.85	+0.57%	78	31,100	1,092,005
2016-07-20	35.7	34.95	35.7	34.85	-1.96%	89	35,500	1,247,470
2016-07-19	35.2	35.65	36	35.2	+0.56%	77	68,500	2,449,275
2016-07-18	34.9	35.45	35.7	34.75	+1.58%	90	66,500	2,338,985
2016-07-15	34.8	34.9	35	34.65	-0.14%	40	15,000	522,290
2016-07-14	35.5	34.95	35.8	34.8	-1.69%	119	60,200	2,111,195
2016-07-13	35.65	35.55	36.3	35.1	-0.42%	108	48,900	1,751,080
2016-07-12	34.95	35.7	35.9	34.85	+1.85%	80	34,600	1,227,935
2016-07-11	35.1	35.05	35.45	34.65	+0.14%	42	17,300	606,835
2016-07-08	35.4	35	35.4	34.85	-0.57%	27	6,500	227,625
2016-07-07	35.4	35.2	35.4	35.2	-0.42%	8	1,000	35,295
2016-07-06	35.5	35.35	35.7	35.25	-0.14%	17	4,300	152,855
2016-07-05	35.3	35.4	35.4	35.15	+0.14%	35	18,200	643,410
2016-07-04	34.65	35.35	35.35	34.6	+1.14%	72	25,500	894,870
2016-07-01	34.6	34.95	34.95	34.6	-0.14%	31	10,300	358,170
2016-06-30	34.9	35	35	34.6	+0.14%	42	10,500	365,265
2016-06-29	34.9	34.95	35.1	34.85	+0.29%	22	3,700	129,305
2016-06-28	34.75	34.85	35.6	34.75	+0.43%	116	31,100	1,089,770
2016-06-27	34.85	34.7	34.95	34.7	-0.43%	27	12,100	421,225
2016-06-24	34.5	34.85	35	34.15	-0.43%	110	46,500	1,604,370
2016-06-23	34.9	35	35	34.6	+0.14%	37	8,100	281,575
2016-06-22	35	34.95	35.05	34.75	-0.14%	23	6,700	233,580
2016-06-21	35	35	35.25	34.8	-0.85%	19	3,900	136,760
2016-06-20	35.35	35.3	35.85	34.8	+0.71%	41	15,800	560,160
2016-06-17	35.45	35.05	35.45	34.75	-0.28%	29	14,600	512,490
2016-06-16	34.85	35.15	35.15	34.25	+0.43%	37	13,200	459,060
2016-06-15	34.85	35	35.25	34.8	0.00%	59	22,700	796,145
2016-06-14	34.5	35	35.2	34.1	+1.01%	100	43,300	1,503,720
2016-06-10	35.45	34.65	35.5	34.2	-1.28%	136	57,600	1,997,880
2016-06-09	34.9	35.1	35.2	34.7	0.00%	54	17,900	624,180
2016-06-08	35.3	35.1	35.65	34.8	-1.13%	53	17,400	609,695
2016-06-07	35.7	35.5	35.8	35	+0.57%	58	14,000	495,075
2016-06-06	35.7	35.3	36.15	34.8	-0.14%	92	36,600	1,302,780
2016-06-03	35.45	35.35	35.75	35	0.00%	45	27,600	972,110
2016-06-02	35.65	35.35	36	35.1	-1.12%	113	39,800	1,409,930
2016-06-01	36	35.75	36	35.65	-1.11%	44	17,100	613,095
2016-05-31	36.55	36.15	36.6	35.5	-1.90%	79	36,400	1,306,005
2016-05-30	36.3	36.85	38.6	35.5	+0.82%	91	36,300	1,336,900
2016-05-27	36.7	36.55	36.8	36.4	-0.68%	27	20,700	758,360
2016-05-26	36.9	36.8	36.9	36.5	+0.27%	16	3,000	109,830
2016-05-25	36.65	36.7	37	36.65	+0.14%	53	30,300	1,112,600
2016-05-24	36.9	36.65	37	36.5	-0.41%	27	9,200	337,130
2016-05-23	36.75	36.8	36.8	36.65	+0.27%	11	10,200	373,875
2016-05-20	36.9	36.7	36.9	36.4	-0.27%	33	12,400	454,525
2016-05-19	36.55	36.8	37.25	36.55	+0.41%	67	29,500	1,090,500
2016-05-18	36.7	36.65	36.75	36.4	-0.14%	28	23,600	865,190
2016-05-17	36.75	36.7	37	36.4	0.00%	50	24,500	897,535
2016-05-16	36.85	36.7	37	36.4	-0.41%	53	13,800	507,350
2016-05-13	36.85	36.85	36.95	36.2	-0.41%	66	17,300	631,575
2016-05-12	36.65	37	37.05	36.05	+0.54%	76	41,800	1,543,020
2016-05-11	36.7	36.8	37	36.7	0.00%	31	50,700	1,872,910
2016-05-10	37.05	36.8	37.05	36.45	0.00%	44	17,000	623,490
2016-05-06	36.75	36.8	36.9	36.7	+0.27%	13	3,200	117,890
2016-05-05	36.75	36.7	36.75	36.65	-0.27%	28	12,400	454,605
2016-05-04	35.85	36.8	37.3	35.85	+0.14%	44	8,800	324,290
2016-04-29	36.35	36.75	36.9	36.25	-0.54%	45	40,200	1,472,025
2016-04-28	36.75	36.95	36.95	35.45	+0.14%	129	83,600	3,016,235
2016-04-27	37.1	36.9	37.15	36.65	-0.40%	34	10,200	376,020
2016-04-26	37.25	37.05	37.65	36.8	+0.14%	80	62,600	2,326,040
2016-04-25	36.65	37	37.25	36.65	+0.41%	43	17,100	632,285
2016-04-22	36.75	36.85	36.85	36.5	-0.14%	62	24,200	887,775
2016-04-21	37.2	36.9	37.35	36.5	+0.68%	94	48,900	1,802,280
2016-04-20	37	36.65	37	36.6	+0.41%	45	16,500	605,010
2016-04-19	36.4	36.5	36.9	36.4	+0.14%	74	42,600	1,556,555
2016-04-18	36.65	36.45	36.75	36	-0.95%	198	90,300	3,276,130
2016-04-15	36.7	36.8	37	36.4	+0.41%	99	76,500	2,803,810
2016-04-14	36.6	36.65	37.7	36.55	+0.83%	97	24,300	902,505
2016-04-13	36.2	36.35	37.5	36.1	+0.55%	289	119,200	4,398,135
2016-04-12	35.95	36.15	37.3	35.65	+1.26%	213	79,700	2,888,860
2016-04-11	37.05	35.7	37.3	35.65	-2.19%	293	141,500	5,135,230
2016-04-08	37.1	36.5	39.2	36.2	-2.28%	489	227,800	8,563,485
2016-04-07	35.3	37.35	37.95	35.15	+7.33%	844	456,700	16,849,485
2016-04-06	35.1	34.8	35.35	34.8	-0.57%	87	52,400	1,836,940
2016-04-05	35.3	35	35.35	34.95	-0.71%	54	11,800	414,420
2016-04-04	35	35.25	35.55	34.9	+0.43%	125	50,500	1,782,100
2016-04-01	34.9	35.1	35.35	34.8	+0.14%	69	29,200	1,021,760
2016-03-31	35	35.05	35.2	34.85	-0.57%	46	30,300	1,060,190
2016-03-30	35.15	35.25	35.25	34.55	+0.14%	105	42,200	1,468,595
2016-03-29	35.35	35.2	36.8	34.6	-0.14%	473	311,500	11,080,175
2016-03-28	35.15	35.25	35.5	35	+0.28%	78	22,000	775,270
2016-03-25	35.15	35.15	35.3	35	0.00%	36	11,000	386,845
2016-03-24	34.8	35.15	35.4	34.65	+0.72%	166	74,600	2,611,935
2016-03-23	35.05	34.9	35.1	34.8	-0.43%	80	42,000	1,470,250
2016-03-22	35	35.05	35.05	34.7	+0.29%	79	73,000	2,547,590
2016-03-21	35	34.95	35.1	34.8	-0.14%	72	32,800	1,144,855
2016-03-18	35	35	35.1	34.8	+0.57%	82	38,300	1,340,260
2016-03-17	35.3	34.8	35.35	34.8	-0.14%	91	47,200	1,650,490
2016-03-16	34.85	34.85	35.1	34.7	+0.43%	84	70,500	2,459,875
2016-03-15	35.2	34.7	35.3	34.6	-1.28%	193	104,300	3,632,905
2016-03-14	35.1	35.15	35.55	35.05	+0.43%	185	105,600	3,736,875
2016-03-11	35.15	35	35.55	34.7	-0.43%	187	237,600	8,333,095
2016-03-10	34.85	35.15	35.5	34.8	+0.57%	71	28,700	1,006,745
2016-03-09	34.95	34.95	35.1	34.85	+0.29%	35	24,900	870,450
2016-03-07	35	34.85	35.1	34.85	-0.14%	30	17,000	593,470
2016-03-04	35	34.9	35	34.75	-0.14%	12	3,100	107,920
2016-03-03	35	34.95	35.15	34.75	0.00%	75	91,400	3,190,865
2016-03-02	34.8	34.95	35.05	34.75	-0.14%	41	9,500	331,510
2016-03-01	35	35	35.05	34.5	0.00%	67	22,700	792,220
2016-02-29	34.75	35	35.05	34.4	+0.43%	116	129,500	4,507,580
2016-02-26	35	34.85	35	34.85	-0.29%	31	10,500	366,455
2016-02-25	34.75	34.95	35.1	34.4	+0.14%	48	9,900	343,950
2016-02-24	35.05	34.9	35.05	34.75	-0.29%	39	5,700	198,790
2016-02-22	34.9	35	35.1	34.9	0.00%	12	2,300	80,585
2016-02-20	34.75	35	35.1	34.7	0.00%	55	24,900	869,730
2016-02-19	34.7	35	35.05	34.65	+0.14%	46	19,000	663,270
2016-02-18	35.05	34.95	35.3	34.65	+0.72%	107	53,000	1,854,315
2016-02-17	35.15	34.7	35.4	34.65	-1.14%	218	34,900	1,212,320
2016-02-16	35.2	35.1	35.2	34.45	+0.29%	115	46,100	1,607,820
2016-02-15	35.6	35	36.65	34.8	-1.27%	228	149,900	5,350,020
2016-02-12	35.15	35.45	36	35.1	+1.87%	227	186,300	6,606,600
2016-02-11	35.05	34.8	35.4	34.15	-1.00%	124	62,400	2,182,710
2016-02-10	35.1	35.15	35.15	34.75	0.00%	52	55,500	1,941,515
2016-02-09	35.6	35.15	35.65	35.05	-0.42%	70	132,300	4,684,580
2016-02-08	34.75	35.3	36.4	34.75	+0.14%	199	119,200	4,263,070
2016-02-05	35.3	35.25	35.3	34.75	+0.43%	74	47,900	1,681,310
2016-02-04	35.1	35.1	35.5	35	+0.43%	72	32,400	1,139,665
2016-02-03	34.9	34.95	35	34.85	0.00%	31	29,800	1,040,910
2016-02-02	34.9	34.95	34.95	34.7	0.00%	47	23,000	802,250
2016-02-01	34.95	34.95	35	34.65	+0.87%	57	21,500	749,800
2016-01-29	34.95	34.65	34.95	34.45	-0.57%	57	27,800	962,335
2016-01-28	34.8	34.85	34.9	34.7	+0.14%	60	48,200	1,677,450
2016-01-27	34.75	34.8	35.1	34.5	+0.29%	67	37,600	1,303,870
2016-01-26	34.5	34.7	34.9	34.35	+0.87%	99	64,800	2,247,760
2016-01-25	34.7	34.4	35.1	34.4	+0.15%	102	64,900	2,256,160
2016-01-22	34.85	34.35	34.85	34.3	-0.15%	84	30,900	1,065,660
2016-01-21	34.35	34.4	34.45	34	-0.29%	116	35,000	1,199,995
2016-01-20	35	34.5	35.3	34.15	-1.15%	67	22,000	756,095
2016-01-19	34.45	34.9	35.4	34.45	+1.31%	66	34,000	1,190,565
2016-01-18	34.5	34.45	34.95	34.2	-1.57%	89	57,100	1,979,490
2016-01-15	35.5	35	35.6	34.05	-1.41%	672	129,100	4,516,695
2016-01-14	35.65	35.5	35.7	35.5	-0.84%	32	15,800	561,275
2016-01-13	35.65	35.8	35.9	35.65	+1.13%	31	15,200	544,085
2016-01-12	35.6	35.4	35.8	35.35	-0.56%	35	11,400	406,255
2016-01-11	35.6	35.6	35.65	35	-1.52%	53	17,500	620,890
2016-01-06	36	36.15	36.15	35.6	+0.28%	31	9,700	347,555
2016-01-05	35.95	36.05	36.7	35.95	-0.14%	42	10,500	380,420
2016-01-04	35.85	36.1	36.95	35.6	0.00%	84	17,200	625,360

Архив котировок акции KMAZ по годам

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