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)
2017-12-29	52.6	52.7	52.8	52.3	+0.57%	27	17,300	908,930
2017-12-28	52.2	52.4	52.6	52.1	0.00%	22	8,400	438,645
2017-12-27	52.15	52.4	52.9	51.65	+0.58%	80	34,200	1,792,060
2017-12-26	52.85	52.1	52.85	51.9	-0.10%	21	4,100	213,710
2017-12-25	51.75	52.15	52.2	51.75	+0.38%	23	5,200	270,715
2017-12-22	51.45	51.95	52.2	51.45	+0.39%	35	13,700	712,195
2017-12-21	51.9	51.75	52.05	51.35	-0.19%	41	13,600	701,840
2017-12-20	51.95	51.85	52.2	51.35	-1.14%	80	23,600	1,217,610
2017-12-19	51.75	52.45	52.95	51.4	+0.58%	102	46,000	2,397,005
2017-12-18	52.2	52.15	52.35	51.7	-0.10%	44	14,000	727,200
2017-12-15	51.9	52.2	52.45	51.75	-0.67%	57	21,400	1,113,475
2017-12-14	52.1	52.55	52.55	52	+0.48%	19	4,300	224,355
2017-12-13	52.5	52.3	52.6	52.1	-0.57%	19	4,400	229,855
2017-12-12	52.75	52.6	53.05	52.05	+0.10%	68	31,700	1,672,980
2017-12-11	51.75	52.55	53	51.75	+0.38%	39	14,000	731,740
2017-12-08	52.6	52.35	53	52.2	-0.48%	26	13,200	691,670
2017-12-07	53.35	52.6	53.6	51.6	-0.94%	116	43,300	2,273,415
2017-12-06	54.4	53.1	54.45	53	+0.19%	34	8,100	433,350
2017-12-05	52.3	53	54.45	51.35	+1.34%	116	50,600	2,677,775
2017-12-04	53.1	52.3	53.1	52.3	-0.95%	27	4,900	258,990
2017-12-01	52.2	52.8	53.4	52	+1.25%	55	18,200	963,295
2017-11-30	53.1	52.15	53.95	51.9	-3.16%	184	55,400	2,910,730
2017-11-29	54.45	53.85	54.45	53.85	-1.46%	17	10,600	575,330
2017-11-28	54	54.65	54.7	53	0.00%	43	12,700	684,765
2017-11-27	54.4	54.65	55	54	+0.64%	50	13,500	736,710
2017-11-24	54.5	54.3	55.2	53.5	0.00%	72	17,100	927,270
2017-11-23	54.5	54.3	55	54.1	-0.73%	45	10,800	588,155
2017-11-22	55.7	54.7	55.7	54.55	+0.74%	24	6,100	334,600
2017-11-21	55.4	54.3	55.45	54.3	-1.63%	36	8,700	477,150
2017-11-20	55.2	55.2	55.55	54.8	-0.81%	25	3,700	203,600
2017-11-17	56.85	55.65	56.85	55.35	-0.80%	26	3,100	172,515
2017-11-16	55.75	56.1	56.45	54.45	+1.17%	101	40,000	2,207,470
2017-11-15	56.7	55.45	56.7	55.45	-2.12%	91	30,800	1,728,150
2017-11-14	57.95	56.65	58	56.5	-2.33%	108	52,200	2,975,780
2017-11-13	58.5	58	58.5	58	-0.85%	49	14,300	832,535
2017-11-10	59.6	58.5	59.6	58.4	-0.59%	65	40,200	2,358,230
2017-11-09	57.6	58.85	59.5	57.55	+1.47%	155	110,100	6,495,175
2017-11-08	57.7	58	58.4	57.1	+0.43%	79	24,900	1,435,135
2017-11-07	57.05	57.75	57.85	57	0.00%	63	18,800	1,078,785
2017-11-03	57.45	57.75	58.15	56.8	+1.32%	41	19,200	1,103,035
2017-11-02	58	57	58.65	56.9	-1.21%	89	47,700	2,757,935
2017-11-01	57.75	57.7	58.35	57.4	-0.26%	46	14,900	861,095
2017-10-31	57.05	57.85	59	56.95	+0.35%	118	65,500	3,827,820
2017-10-30	58	57.65	58	57	-0.35%	66	29,000	1,666,415
2017-10-27	59	57.85	59.65	57.3	-2.20%	148	64,500	3,731,705
2017-10-26	58.7	59.15	59.85	58.4	-1.25%	100	35,500	2,094,420
2017-10-25	57.65	59.9	61.9	57.25	+5.27%	319	176,200	10,478,040
2017-10-24	57.65	56.9	57.7	56.9	-1.04%	21	7,200	412,780
2017-10-23	56.55	57.5	57.5	56.55	+2.31%	61	38,300	2,188,965
2017-10-20	56.5	56.2	57.2	56.2	-0.79%	32	8,600	485,375
2017-10-19	57.7	56.65	57.75	56	-1.65%	82	40,300	2,288,925
2017-10-18	55.55	57.6	57.95	55.3	+3.32%	163	47,700	2,721,525
2017-10-17	56.15	55.75	56.15	55.25	-0.98%	79	31,100	1,739,675
2017-10-16	57.1	56.3	57.75	56.2	-1.40%	127	40,300	2,301,155
2017-10-13	57.55	57.1	59.8	55.2	+5.94%	646	243,400	13,994,030
2017-10-12	53.2	53.9	54.15	53.15	+1.13%	80	31,400	1,682,250
2017-10-11	53.15	53.3	53.3	52.85	+0.19%	30	16,300	866,050
2017-10-10	53	53.2	53.5	52.85	-0.09%	72	31,400	1,670,715
2017-10-09	53.05	53.25	53.5	52.5	+0.57%	71	34,100	1,808,575
2017-10-06	52.25	52.95	53.8	52.25	+1.05%	59	18,900	1,004,875
2017-10-05	53.1	52.4	53.1	52.05	-0.57%	95	33,700	1,763,050
2017-10-04	53.35	52.7	53.8	52.25	-0.38%	69	33,400	1,753,995
2017-10-03	52.75	52.9	53.5	52.55	-0.19%	59	12,900	682,785
2017-10-02	54.05	53	54.05	52.45	-1.85%	158	84,300	4,463,230
2017-09-29	54.85	54	55	53.9	-0.28%	88	32,600	1,782,485
2017-09-28	54.05	54.15	54.8	53.4	+0.56%	76	29,100	1,575,310
2017-09-27	53.7	53.85	54.1	53.45	-0.28%	34	8,900	479,430
2017-09-26	53.8	54	54.2	53.25	+1.12%	70	20,900	1,123,875
2017-09-25	52.95	53.4	53.8	52.95	-0.19%	37	16,300	870,710
2017-09-22	53.55	53.5	53.55	52.65	-0.65%	67	28,900	1,533,275
2017-09-21	53.35	53.85	53.95	53.3	+0.28%	52	8,500	455,840
2017-09-20	53.2	53.7	54.25	53.2	+1.51%	108	43,100	2,316,700
2017-09-19	52.75	52.9	53.1	52	+0.19%	90	47,700	2,511,325
2017-09-18	52.45	52.8	52.85	52.4	-0.09%	19	3,800	199,755
2017-09-15	52.1	52.85	52.9	52.1	+0.67%	26	3,600	188,980
2017-09-14	52.9	52.5	52.9	52.25	-0.38%	33	7,000	369,105
2017-09-13	53.2	52.7	53.2	52.7	-0.75%	40	23,200	1,227,890
2017-09-12	52.4	53.1	53.85	51.05	+1.63%	154	271,500	14,171,545
2017-09-11	52.15	52.25	52.75	51.8	-0.29%	117	273,300	14,222,450
2017-09-08	52.7	52.4	52.7	52.2	0.00%	31	72,200	3,785,530
2017-09-07	52.65	52.4	53.1	52.4	+0.19%	49	64,800	3,405,655
2017-09-06	52.1	52.3	52.5	51.95	-0.10%	37	7,500	391,460
2017-09-05	52.7	52.35	52.9	52.3	-1.04%	35	6,200	325,230
2017-09-04	53.85	52.9	53.85	51.85	-0.84%	59	15,600	821,450
2017-09-01	53.9	53.35	53.9	52.65	-1.02%	44	13,200	699,935
2017-08-31	53.6	53.9	54.05	53.25	+1.22%	45	15,200	814,870
2017-08-30	53.4	53.25	54.25	53	-1.02%	90	15,300	818,380
2017-08-29	54.25	53.8	54.3	53.2	-1.56%	41	6,200	332,980
2017-08-28	54.05	54.65	55.4	53.7	+2.15%	72	27,900	1,524,280
2017-08-25	53.15	53.5	54	53	+0.09%	47	10,000	534,435
2017-08-24	52.15	53.45	56.75	52.1	+2.79%	380	63,100	3,456,455
2017-08-23	53.85	52	53.85	52	-1.89%	51	36,900	1,936,355
2017-08-22	53.5	53	53.8	52.6	-0.84%	24	3,300	174,895
2017-08-21	52.25	53.45	54	52.25	+0.38%	23	5,100	272,570
2017-08-18	54.8	53.25	54.9	52.9	-1.57%	41	9,000	485,700
2017-08-17	52.85	54.1	54.8	52.85	+1.69%	33	6,000	322,010
2017-08-16	52.4	53.2	53.55	52.4	+1.72%	35	14,600	770,595
2017-08-15	52.3	52.3	53.3	51.75	0.00%	36	8,800	459,095
2017-08-14	52.5	52.3	52.8	51.6	-0.95%	54	16,100	841,680
2017-08-11	53	52.8	53.85	52.05	-1.95%	48	7,700	406,070
2017-08-10	53.55	53.85	54.45	52.75	+2.57%	37	7,800	416,135
2017-08-09	53.85	52.5	53.85	52.5	-2.87%	36	8,300	441,750
2017-08-08	53.5	54.05	55.65	53.5	+0.19%	60	11,100	603,495
2017-08-07	52.95	53.95	54.05	52.95	+1.12%	60	14,500	781,010
2017-08-04	52.4	53.35	53.75	52.4	+2.50%	39	15,300	809,085
2017-08-03	52.2	52.05	52.4	52.05	-0.86%	9	2,000	104,345
2017-08-02	52.1	52.5	52.5	52	+1.25%	31	9,200	482,310
2017-08-01	51.3	51.85	51.9	51.3	+0.39%	12	2,400	124,290
2017-07-31	51.75	51.65	51.75	51.35	-0.29%	13	3,400	175,435
2017-07-28	51.3	51.8	51.8	51.25	-0.38%	19	2,600	133,865
2017-07-27	51.4	52	52	51.4	+1.17%	30	7,700	400,090
2017-07-26	50.8	51.4	51.45	50.8	+0.98%	36	11,800	603,845
2017-07-25	51.9	50.9	51.9	50.7	-2.02%	65	16,300	838,120
2017-07-24	51.95	51.95	52	51.4	+1.07%	43	26,800	1,386,615
2017-07-21	52.15	51.4	52.15	51.4	-2.28%	43	11,400	590,720
2017-07-20	52.8	52.6	53	52.3	-1.13%	49	16,100	846,850
2017-07-19	53.15	53.2	53.5	52.85	-0.19%	14	5,400	286,080
2017-07-18	53.15	53.3	53.9	53	-1.30%	60	18,100	967,070
2017-07-17	53.75	54	57.55	53.55	+0.84%	161	47,000	2,570,355
2017-07-14	51.5	53.55	54.25	51.5	+3.88%	128	68,000	3,609,385
2017-07-13	51.45	51.55	51.8	51.4	+0.29%	39	13,600	701,090
2017-07-12	51.45	51.4	52	51.3	-0.10%	42	16,500	851,730
2017-07-11	51.4	51.45	51.55	51.2	-0.10%	41	18,300	941,635
2017-07-10	51	51.5	51.75	50.8	+1.98%	97	41,700	2,140,095
2017-07-07	50.55	50.5	51.1	50.4	-0.20%	30	5,400	273,440
2017-07-06	51.4	50.6	51.45	50.25	-1.27%	42	14,500	735,315
2017-07-05	51.35	51.25	51.55	51	-0.19%	17	5,900	302,365
2017-07-04	51.75	51.35	51.8	51	+1.58%	18	3,500	179,650
2017-07-03	51.65	50.55	52.05	50.55	-2.13%	31	6,600	341,520
2017-06-30	50.8	51.65	52.5	50.75	+1.18%	96	33,700	1,733,400
2017-06-29	50.9	51.05	51.55	50.9	+0.49%	55	34,500	1,761,350
2017-06-28	50.4	50.8	51.15	49.5	+0.79%	101	57,200	2,882,800
2017-06-27	51.3	50.4	51.3	50.15	-0.79%	33	9,600	484,130
2017-06-26	52.45	50.8	52.5	50.2	-0.39%	37	7,300	372,315
2017-06-23	50.85	51	51.85	50.65	+1.29%	34	7,000	359,930
2017-06-22	50.45	50.35	50.45	50.1	0.00%	14	3,300	166,175
2017-06-21	50.35	50.35	50.35	49.75	+0.50%	5	600	30,140
2017-06-20	50.45	50.1	51.35	50.1	+0.10%	45	28,400	1,434,610
2017-06-19	50.35	50.05	50.45	49.55	+0.30%	65	20,500	1,023,990
2017-06-16	50.05	49.9	50.2	49.4	-0.30%	52	37,500	1,871,330
2017-06-15	50.1	50.05	50.8	50	-0.89%	46	28,500	1,428,810
2017-06-14	50.65	50.5	50.65	50.25	-0.30%	11	2,400	120,750
2017-06-13	51	50.65	51.4	50	-0.10%	62	72,100	3,617,865
2017-06-09	50.45	50.7	50.7	49.65	+0.40%	59	155,600	7,844,885
2017-06-08	51.4	50.5	51.4	49.95	-0.98%	89	47,700	2,399,070
2017-06-07	52.6	51	52.6	50.85	-3.32%	105	43,100	2,215,780
2017-06-06	52.85	52.75	53.65	52.1	-0.09%	57	18,400	972,315
2017-06-05	52.95	52.8	53.25	52.7	+0.38%	18	2,600	137,855
2017-06-02	53.05	52.6	53.6	52.25	-0.09%	63	11,100	587,030
2017-06-01	54.3	52.65	54.3	52.3	-1.13%	31	6,500	344,020
2017-05-31	54	53.25	54.25	53.25	-1.39%	27	13,300	712,320
2017-05-30	54.7	54	55	53.5	-1.10%	37	20,200	1,091,290
2017-05-29	54.5	54.6	55.45	53.95	+0.18%	26	5,400	294,390
2017-05-26	54.3	54.5	56.7	53.7	+0.09%	86	32,900	1,828,580
2017-05-25	54.45	54.45	54.45	54	-0.27%	6	11,700	631,935
2017-05-24	55.75	54.6	56.35	53.85	-1.44%	86	48,200	2,657,670
2017-05-23	54	55.4	55.95	54	+3.45%	117	29,100	1,596,480
2017-05-22	53.35	53.55	53.75	52.45	+1.23%	42	28,100	1,496,200
2017-05-19	54.35	52.9	54.35	52.8	-1.76%	36	5,000	265,785
2017-05-18	55.65	53.85	55.65	53.55	-2.53%	31	10,000	546,680
2017-05-17	54.7	55.25	55.25	50	+0.45%	162	70,000	3,726,795
2017-05-16	56.3	55	56.35	54.8	-2.31%	56	14,300	788,700
2017-05-15	56.1	56.3	56.3	55.15	+0.81%	19	6,400	357,385
2017-05-12	56.25	55.85	56.25	55.1	-0.62%	37	6,600	366,350
2017-05-11	57.25	56.2	57.25	55.5	-1.40%	44	28,600	1,619,145
2017-05-10	56.95	57	57.85	56.85	-0.09%	29	14,200	810,115
2017-05-05	57.15	57.05	57.85	56.55	-0.09%	25	22,600	1,288,875
2017-05-04	57.1	57.1	58	57	+0.18%	41	16,400	942,285
2017-05-03	57.45	57	57.65	57	-0.70%	24	6,700	383,680
2017-05-02	57.05	57.4	57.7	57	+0.09%	46	27,800	1,589,360
2017-04-28	57.25	57.35	58	57.1	+0.61%	34	10,800	618,215
2017-04-27	57	57	57.2	56.5	-0.26%	43	10,100	575,455
2017-04-26	57	57.15	57.65	57	0.00%	45	14,800	845,450
2017-04-25	56.45	57.15	57.3	56.45	+1.96%	52	27,300	1,555,885
2017-04-24	57.4	56.05	57.45	53.5	-1.15%	222	155,400	8,597,655
2017-04-21	57.55	56.7	58	56.4	-2.33%	62	33,900	1,938,570
2017-04-20	57	58.05	58.55	55.65	+1.57%	106	100,900	5,791,215
2017-04-19	57.05	57.15	59.5	56.85	+0.26%	85	34,000	1,962,465
2017-04-18	57.15	57	58.4	56.85	-1.04%	46	22,300	1,278,375
2017-04-17	55.55	57.6	57.9	55.3	+3.32%	79	58,700	3,320,835
2017-04-14	57.15	55.75	57.15	55.5	-0.80%	38	24,900	1,405,660
2017-04-13	56	56.2	57.9	55.8	+0.18%	50	35,100	1,974,715
2017-04-12	57.9	56.1	58.35	56.05	-2.43%	37	38,800	2,219,850
2017-04-11	57.45	57.5	57.9	57	-1.12%	16	18,100	1,040,605
2017-04-10	59	58.15	59.05	55.05	-1.44%	105	65,800	3,794,520
2017-04-07	59.05	59	59.6	58.85	-0.08%	33	85,300	5,032,760
2017-04-06	59.1	59.05	59.95	58.1	-0.25%	47	271,900	16,042,765
2017-04-05	58.95	59.2	59.6	58	+0.85%	57	74,100	4,364,065
2017-04-04	58.3	58.7	58.75	58.3	+0.69%	33	13,200	771,930
2017-04-03	58.55	58.3	58.65	58	+0.78%	20	6,900	401,020
2017-03-31	58.95	57.85	58.95	57.85	-0.69%	17	28,400	1,645,260
2017-03-30	57.6	58.25	58.65	57.25	+1.48%	75	44,500	2,580,715
2017-03-29	57.55	57.4	57.55	57	-1.03%	43	20,300	1,160,555
2017-03-28	57	58	58.05	55.05	+0.69%	88	58,800	3,354,085
2017-03-27	59.75	57.6	59.75	57.5	-2.87%	89	55,200	3,197,115
2017-03-24	58.85	59.3	59.3	58.8	+0.42%	21	7,800	462,050
2017-03-23	59.35	59.05	60.35	59	+0.08%	102	170,300	10,166,600
2017-03-22	59.45	59	59.45	58.45	0.00%	43	64,500	3,797,060
2017-03-21	58.95	59	59.15	57.85	+0.68%	62	25,900	1,514,625
2017-03-20	59.95	58.6	59.95	57.55	-1.68%	102	90,500	5,280,460
2017-03-17	57.5	59.6	61.8	57.2	+4.29%	230	242,900	14,271,960
2017-03-16	57.05	57.15	57.4	56.6	+0.18%	56	22,500	1,281,735
2017-03-15	57.05	57.05	57.4	56.6	+0.09%	54	47,100	2,679,280
2017-03-14	57.5	57	58	57	-0.35%	38	27,000	1,561,190
2017-03-13	57.6	57.2	58	56.45	+0.70%	138	41,600	2,364,005
2017-03-10	56.05	56.8	57.3	55.8	+0.80%	231	79,800	4,501,970
2017-03-09	56.8	56.35	57.7	56	-0.79%	352	152,000	8,601,635
2017-03-07	57.7	56.8	58.3	56.65	-1.39%	142	45,500	2,614,350
2017-03-06	57.75	57.6	58	57.4	-0.09%	120	40,600	2,341,525
2017-03-03	57.75	57.65	58.1	55.85	+0.96%	218	123,600	7,013,980
2017-03-02	55.65	57.1	57.45	55.55	+2.79%	133	69,300	3,899,330
2017-03-01	55.5	55.55	56.75	54.85	+0.09%	131	145,600	8,086,075
2017-02-28	57.55	55.5	57.55	54	-3.65%	734	290,800	16,346,095
2017-02-27	58	57.6	58.5	57.2	-0.52%	389	124,800	7,181,660
2017-02-24	57.9	57.9	58.05	57.15	-0.17%	232	76,100	4,381,135
2017-02-22	58.2	58	58.25	57.4	-0.60%	324	70,900	4,106,290
2017-02-21	58.7	58.35	58.75	57.75	-0.17%	116	33,900	1,966,565
2017-02-20	58.65	58.45	58.9	57.85	0.00%	200	43,100	2,508,660
2017-02-17	57.55	58.45	59.15	57.25	+1.83%	282	113,600	6,611,220
2017-02-16	58	57.4	58	56.7	+1.41%	250	71,500	4,091,505
2017-02-15	54.7	56.6	57.5	54.6	+2.91%	172	95,700	5,321,025
2017-02-14	54.05	55	55.3	54.05	+0.09%	57	24,600	1,352,655
2017-02-13	55.3	54.95	56	54.25	-1.70%	125	103,800	5,741,575
2017-02-10	53.75	55.9	57	53.75	+2.01%	222	108,600	6,064,080
2017-02-09	53.5	54.8	58	53.5	+3.40%	607	454,200	25,176,125
2017-02-08	53.05	53	53.45	52.95	-0.19%	64	54,800	2,906,100
2017-02-07	53.4	53.1	53.5	52.85	+0.19%	79	16,100	854,675
2017-02-06	53.15	53	53.65	52.25	-0.66%	71	17,100	904,950
2017-02-03	53.95	53.35	54.35	52.05	-0.37%	103	33,800	1,796,690
2017-02-02	53.75	53.55	54.35	53.2	+1.04%	127	74,400	4,007,875
2017-02-01	52.05	53	53.9	52.05	+1.73%	183	73,600	3,925,600
2017-01-31	50.95	52.1	52.3	50.55	+2.26%	82	29,000	1,495,535
2017-01-30	50.05	50.95	51.85	50	+1.09%	61	16,300	829,475
2017-01-27	50.3	50.4	51.95	50.25	-0.49%	114	43,200	2,202,570
2017-01-26	51.05	50.65	52	50.4	-0.69%	133	41,700	2,132,115
2017-01-25	51.85	51	52	50.45	-0.58%	155	59,700	3,070,500
2017-01-24	48.8	51.3	53.05	48.45	+5.34%	580	254,400	13,086,820
2017-01-23	49.1	48.7	49.1	48.65	-0.61%	29	10,700	522,510
2017-01-20	48.55	49	49.5	48.35	+0.31%	116	75,400	3,696,045
2017-01-19	48.95	48.85	48.95	48.2	+0.31%	74	21,100	1,025,330
2017-01-18	48.95	48.7	48.95	48.25	+0.21%	44	12,400	603,230
2017-01-17	48.9	48.6	48.9	48.35	+0.31%	41	13,500	655,255
2017-01-16	49.05	48.45	50.1	48.25	-0.62%	158	55,500	2,705,865
2017-01-13	49.8	48.75	49.8	48.55	-1.61%	73	15,600	764,045
2017-01-12	48.35	49.55	50.25	47.45	+2.48%	216	113,500	5,556,355
2017-01-11	49.05	48.35	49.5	48.05	-1.23%	143	60,100	2,915,755
2017-01-10	49.1	48.95	49.45	48.8	-0.20%	77	18,800	923,020
2017-01-09	48.7	49.05	49.2	48.7	+0.10%	35	14,200	696,140
2017-01-06	48.75	49	49.05	48.6	-0.41%	36	10,800	527,030
2017-01-05	49.4	49.2	49.45	48.7	-0.61%	86	30,600	1,501,545
2017-01-04	49.45	49.5	49.85	49.2	+0.10%	53	13,600	674,015
2017-01-03	48.9	49.45	49.8	48.9	0.00%	48	15,200	752,960

Архив котировок акции KMAZ по годам

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