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)
2018-12-29	53.4	53.6	54.5	52.8	0.00%	86	14,400	773,500
2018-12-28	52.1	53.6	53.6	52.1	+3.08%	74	11,600	614,790
2018-12-27	51.6	52	52.9	51.2	+1.76%	56	17,900	934,520
2018-12-26	52.3	51.1	52.4	51.1	-1.35%	54	256,800	13,351,880
2018-12-25	52.5	51.8	52.5	50.5	-0.96%	96	516,500	26,471,860
2018-12-24	53.2	52.3	53.2	52.3	-0.19%	26	2,700	142,140
2018-12-21	52.3	52.4	53.2	52.3	-1.13%	49	5,800	305,850
2018-12-20	53.2	53	53.4	51.4	+0.19%	100	17,600	916,200
2018-12-19	51.5	52.9	53	51.2	+2.72%	98	18,900	989,450
2018-12-18	52	51.5	52	50.9	0.00%	36	569,700	29,027,650
2018-12-17	53	51.5	53.5	50.5	-2.46%	162	33,300	1,716,790
2018-12-14	52.8	52.8	53.1	52.2	+0.57%	37	13,500	711,210
2018-12-13	51.8	52.5	52.8	51.4	+1.55%	47	7,500	389,770
2018-12-12	53.1	51.7	53.2	51.1	-1.90%	83	16,500	855,170
2018-12-11	54.1	52.7	54.1	52	-1.68%	121	37,400	1,972,280
2018-12-10	54	53.6	54.8	52	-1.29%	143	51,100	2,707,360
2018-12-07	54.5	54.3	54.9	54	-1.09%	60	16,200	881,230
2018-12-06	54.9	54.9	55	54.4	0.00%	72	11,700	640,250
2018-12-05	55	54.9	55	54.5	0.00%	46	12,500	684,300
2018-12-04	54.8	54.9	55	54.5	+0.18%	38	8,000	438,780
2018-12-03	54.9	54.8	55	54.5	-0.18%	45	11,700	641,800
2018-11-30	54.6	54.9	55	54.3	+0.18%	40	9,800	536,990
2018-11-29	54.7	54.8	55.7	54.7	+0.18%	76	28,200	1,553,600
2018-11-28	55	54.7	55.2	54.1	-0.18%	61	8,900	486,220
2018-11-27	55	54.8	55	54.2	-0.36%	35	6,500	355,150
2018-11-26	55.8	55	56.1	54	-0.18%	70	11,400	624,640
2018-11-23	55	55.1	56.4	54.7	+0.18%	82	13,100	727,350
2018-11-22	54.8	55	55.7	54.5	+0.36%	33	5,900	324,410
2018-11-21	55.2	54.8	55.5	54	-0.90%	106	20,300	1,105,860
2018-11-20	56.4	55.3	57.2	55.3	-2.81%	58	26,200	1,465,850
2018-11-19	58	56.9	58	56.5	-1.04%	29	6,600	377,160
2018-11-16	57.2	57.5	58	53.7	-0.52%	127	35,800	2,027,700
2018-11-15	57.4	57.8	58	57.3	-0.34%	22	4,000	231,200
2018-11-14	57.4	58	58	56.3	+0.17%	64	21,500	1,229,700
2018-11-13	58.2	57.9	58.2	57.4	0.00%	25	11,000	634,430
2018-11-12	57.8	57.9	58.2	57.3	+0.17%	44	13,100	754,490
2018-11-09	58	57.8	58.4	57.6	-0.34%	32	44,000	2,548,480
2018-11-08	58.2	58	59.3	58	-0.51%	71	19,800	1,152,930
2018-11-07	58	58.3	59.2	57.7	+1.57%	70	24,400	1,417,840
2018-11-06	57.4	57.4	58	57.1	-1.03%	50	12,000	689,480
2018-11-02	57.7	58	58.2	56.9	+0.87%	53	12,300	709,660
2018-11-01	56.9	57.5	57.6	56.2	+0.70%	42	18,400	1,055,390
2018-10-31	57	57.1	57.8	57	+1.06%	28	3,400	194,820
2018-10-30	57.7	56.5	58.5	56	-1.91%	68	17,200	978,010
2018-10-29	56.8	57.6	57.6	56.6	+0.88%	26	7,200	412,340
2018-10-26	57.3	57.1	58	56.7	-1.21%	76	31,200	1,787,360
2018-10-25	56.3	57.8	59.5	56.1	+1.58%	152	66,000	3,833,490
2018-10-24	56.9	56.9	57.6	56.6	+1.43%	60	22,600	1,287,030
2018-10-23	59	56.1	59.1	54.9	-5.56%	463	404,200	22,552,020
2018-10-22	60.2	59.4	60.4	58.9	-0.17%	64	171,100	10,088,360
2018-10-19	61	59.5	62.9	58.1	-1.65%	217	293,700	17,418,830
2018-10-18	58.4	60.5	63.3	58.4	+3.95%	316	776,100	47,081,450
2018-10-17	58.2	58.2	59.1	58	-0.68%	63	134,000	7,865,410
2018-10-16	59.9	58.6	59.9	58	-2.33%	139	236,400	13,916,200
2018-10-15	62.5	60	62.8	58.4	-2.76%	129	110,700	6,652,520
2018-10-12	60.6	61.7	62.8	60.6	+2.83%	47	12,900	803,050
2018-10-11	63	60	63	58.8	-4.91%	182	105,900	6,416,680
2018-10-10	63.4	63.1	63.9	62.7	-0.47%	26	5,700	359,480
2018-10-09	62.9	63.4	65.5	62.6	+0.79%	58	19,100	1,223,570
2018-10-08	64.1	62.9	64.8	60.8	-1.87%	109	36,700	2,297,480
2018-10-05	64	64.1	65	63.2	-0.47%	55	25,400	1,629,170
2018-10-04	64.1	64.4	65.9	64.1	+0.47%	57	32,400	2,120,510
2018-10-03	63.1	64.1	64.8	63	+0.63%	63	12,600	806,690
2018-10-02	64.6	63.7	64.6	63.5	+0.16%	25	8,800	562,130
2018-10-01	63.9	63.6	66	62.5	-1.24%	69	26,300	1,703,460
2018-09-28	64.4	64.4	64.6	63.2	-1.08%	80	16,700	1,069,600
2018-09-27	66.4	65.1	66.5	64.1	-1.96%	81	21,200	1,380,920
2018-09-26	67.9	66.4	68	65.2	-0.15%	62	32,500	2,159,700
2018-09-25	66.8	66.5	67	66.2	+1.37%	42	13,900	928,130
2018-09-24	65.6	65.6	66.5	65.2	+0.77%	39	6,500	428,160
2018-09-21	65.7	65.1	66	64.8	-1.36%	40	13,000	846,310
2018-09-20	67.1	66	67.4	66	-1.64%	50	23,500	1,570,630
2018-09-19	67	67.1	67.1	65.7	+0.15%	44	11,600	774,740
2018-09-18	66.1	67	67	66.1	+2.92%	69	31,000	2,073,590
2018-09-17	66.9	65.1	66.9	64.2	+0.46%	30	5,100	331,520
2018-09-14	64.2	64.8	65.9	64.2	+0.93%	53	14,900	970,510
2018-09-13	64.2	64.2	65.6	63.8	-1.53%	44	13,200	849,280
2018-09-12	64.8	65.2	65.6	64	+2.35%	52	16,200	1,052,990
2018-09-11	63.5	63.7	64.1	62.1	+0.31%	50	11,300	713,150
2018-09-10	64.6	63.5	65.2	62.3	-3.05%	89	33,100	2,107,020
2018-09-07	64.7	65.5	67	64.2	+2.34%	81	32,300	2,108,490
2018-09-06	64.2	64	67.9	63	+0.95%	114	64,800	4,251,640
2018-09-05	63.1	63.4	65.5	63	-0.94%	35	10,100	646,660
2018-09-04	64.2	64	65	62.7	+0.95%	52	17,400	1,105,510
2018-09-03	62.6	63.4	64.2	62.3	+1.28%	41	18,400	1,167,080
2018-08-31	62.1	62.6	62.9	62.1	+0.81%	10	3,300	205,670
2018-08-30	62.5	62.1	62.5	62	-0.64%	19	3,400	211,380
2018-08-29	63.3	62.5	63.3	62	-0.48%	29	45,000	2,792,590
2018-08-28	61.3	62.8	63.3	61.1	-0.32%	13	3,700	228,650
2018-08-27	62.5	63	64	62.4	0.00%	20	5,000	316,960
2018-08-24	62.2	63	63	62.2	+1.61%	23	5,500	344,470
2018-08-23	64.1	62	64.3	62	-0.16%	61	27,100	1,706,490
2018-08-22	61.1	62.1	62.8	61.1	+0.16%	29	19,700	1,222,060
2018-08-21	62.5	62	66.9	62	-0.16%	30	24,300	1,533,160
2018-08-20	62.3	62.1	62.7	62.1	-1.27%	17	16,800	1,043,780
2018-08-17	64	62.9	64.3	62.3	+1.45%	24	7,800	492,680
2018-08-16	61	62	63.2	60.8	-0.32%	54	15,200	935,700
2018-08-15	63.9	62.2	63.9	61.4	-2.66%	32	16,700	1,038,620
2018-08-14	65.5	63.9	65.5	63.9	+1.11%	62	14,200	915,690
2018-08-13	62.8	63.2	63.4	62.5	+0.16%	40	44,800	2,807,980
2018-08-10	63.9	63.1	65.1	63.1	-1.10%	59	27,400	1,761,860
2018-08-09	64.8	63.8	65.1	62.5	-1.69%	77	26,300	1,667,890
2018-08-08	66.9	64.9	67.5	63.7	-3.57%	164	59,100	3,837,560
2018-08-07	66.7	67.3	68.8	66.4	-1.03%	73	15,800	1,067,320
2018-08-06	66.1	68	68.8	66.1	-0.44%	55	13,000	878,380
2018-08-03	66.9	68.3	70	66.9	+0.15%	179	99,700	6,881,060
2018-08-02	66.6	68.2	70	65.6	+2.25%	155	293,800	19,898,550
2018-08-01	65.8	66.7	67	65.1	+0.98%	75	59,400	3,948,410
2018-07-31	65.2	66.05	66.5	64.2	+0.38%	69	76,200	5,007,680
2018-07-30	63.15	65.8	66	62.65	+1.08%	86	36,300	2,365,045
2018-07-27	66.85	65.1	67.65	64	-1.06%	146	49,800	3,296,205
2018-07-26	62.85	65.8	70.85	61.6	+6.99%	230	174,900	11,439,940
2018-07-25	61.65	61.5	63	61.25	-0.97%	45	14,500	897,585
2018-07-24	61.15	62.1	62.1	61	+1.72%	51	21,400	1,316,925
2018-07-23	60.5	61.05	62.2	58.5	-0.49%	99	28,700	1,733,630
2018-07-20	61.5	61.35	61.7	61.05	+1.74%	55	60,500	3,712,535
2018-07-19	61	60.3	61.1	60.3	-1.15%	49	17,500	1,067,040
2018-07-18	61.1	61	62.25	61	-1.61%	62	20,400	1,249,920
2018-07-17	60.2	62	62	60	+1.72%	71	37,600	2,298,260
2018-07-16	60.4	60.95	61.9	60.25	-0.57%	94	33,700	2,060,575
2018-07-13	62.4	61.3	63.85	60.75	-1.13%	104	27,700	1,713,405
2018-07-12	60	62	62.3	60	+2.06%	147	63,600	3,923,390
2018-07-11	62.3	60.75	62.3	57.3	-2.64%	153	48,800	2,921,685
2018-07-10	59.6	62.4	63.45	58.5	+3.23%	297	208,300	12,786,285
2018-07-09	58	60.45	60.45	58	+4.68%	377	270,700	16,078,805
2018-07-06	56.7	57.75	57.75	55.7	+3.13%	151	63,000	3,594,090
2018-07-05	55.8	56	56.5	55	+1.82%	170	86,900	4,852,690
2018-07-04	54.25	55	55.5	54.25	+1.38%	121	68,600	3,783,100
2018-07-03	54.3	54.25	54.9	54	-1.09%	120	41,700	2,268,315
2018-07-02	53.55	54.85	55.1	53.5	+1.86%	162	47,000	2,554,965
2018-06-29	53.35	53.85	53.85	52.8	+1.51%	70	44,800	2,395,215
2018-06-28	53.35	53.05	53.35	53	0.00%	16	7,700	408,200
2018-06-27	53.2	53.05	53.45	53	+0.09%	32	31,000	1,643,385
2018-06-26	53	53	53	53	0.00%	17	5,300	280,900
2018-06-25	53.05	53	53.15	51.4	+1.92%	56	34,000	1,801,475
2018-06-22	51.6	52	52.95	51.6	+0.48%	49	15,600	814,100
2018-06-21	51.25	51.75	51.85	51.1	+1.07%	28	27,100	1,392,575
2018-06-20	50.9	51.2	51.75	50.9	+0.99%	44	21,300	1,091,915
2018-06-19	51.25	50.7	51.25	50.2	-1.46%	47	10,400	527,150
2018-06-18	51.9	51.45	52.25	51.1	-0.87%	29	11,400	584,165
2018-06-15	51.9	51.9	51.95	51.35	0.00%	29	6,500	336,770
2018-06-14	52.4	51.9	52.4	50.35	-0.86%	63	14,000	722,705
2018-06-13	52.5	52.35	53.1	52.25	-1.51%	30	8,600	453,430
2018-06-11	52.15	53.15	53.85	52.1	+1.14%	29	14,600	773,355
2018-06-09	52.05	52.55	52.75	52.05	-0.47%	12	2,400	125,505
2018-06-08	52.6	52.8	53	51.85	0.00%	76	22,800	1,200,595
2018-06-07	52.9	52.8	53	52.75	0.00%	31	10,700	565,250
2018-06-06	52.15	52.8	52.8	52.15	+0.09%	27	6,100	320,860
2018-06-05	52.85	52.75	53.05	52.7	-0.09%	38	9,900	522,880
2018-06-04	52.4	52.8	53.05	51.3	0.00%	77	19,000	999,610
2018-06-01	53	52.8	53	52	+0.19%	30	8,700	459,145
2018-05-31	53	52.7	53	52.7	-0.19%	69	31,300	1,653,145
2018-05-30	52.85	52.8	52.85	51.6	+1.15%	43	14,400	755,220
2018-05-29	52.5	52.2	54.5	50.05	-0.38%	133	50,500	2,641,705
2018-05-28	51.15	52.4	52.4	51.05	+0.96%	46	8,500	441,660
2018-05-25	51.75	51.9	52.35	50.85	+1.07%	76	16,100	830,535
2018-05-24	53.2	51.35	54.1	50.15	-2.38%	206	48,600	2,546,610
2018-05-23	53	52.6	53.15	52.5	-0.75%	51	10,600	559,995
2018-05-22	53.1	53	53.75	53	-0.66%	25	5,500	292,425
2018-05-21	52.95	53.35	53.8	52.95	+0.57%	37	10,900	579,895
2018-05-18	52.2	53.05	53.75	52.15	+1.05%	37	6,900	365,745
2018-05-17	53.6	52.5	54.05	52	-2.69%	118	38,500	2,029,435
2018-05-16	53.5	53.95	54.2	53.25	+0.94%	48	12,400	668,455
2018-05-15	53.85	53.45	54	53.25	-1.02%	30	12,900	694,820
2018-05-14	54.8	54	54.95	53.6	0.00%	115	19,100	1,040,895
2018-05-11	52.85	54	54.75	52.65	+2.37%	181	41,900	2,260,220
2018-05-10	53	52.75	53.4	52.7	-0.47%	79	21,400	1,136,105
2018-05-08	53.3	53	54.2	53	-0.56%	113	34,200	1,828,065
2018-05-07	51.85	53.3	53.5	51.85	+0.57%	98	32,800	1,737,665
2018-05-04	50.8	53	53.8	50.8	+4.85%	495	175,700	9,272,600
2018-05-03	50.35	50.55	51.95	50.1	+1.92%	272	92,700	4,730,415
2018-05-02	49.45	49.6	50.05	49.4	+0.20%	27	8,200	409,750
2018-04-30	49.05	49.5	49.7	49	+0.30%	17	2,500	123,530
2018-04-28	49.05	49.35	49.4	49.05	0.00%	12	5,700	280,815
2018-04-27	49.7	49.35	49.7	48.8	-0.90%	83	31,100	1,529,030
2018-04-26	49.9	49.8	50.1	49.7	+0.10%	14	2,200	109,695
2018-04-25	49.45	49.75	50.4	49.3	-0.20%	25	5,400	270,020
2018-04-24	49.4	49.85	50	49.4	+0.91%	74	26,400	1,310,755
2018-04-23	49.65	49.4	50	49	-1.20%	123	39,500	1,949,065
2018-04-20	50.2	50	50.5	49.65	-0.99%	43	13,700	685,220
2018-04-19	50.7	50.5	50.85	50.3	-0.30%	36	10,200	515,880
2018-04-18	50.1	50.65	50.85	49.95	+1.20%	68	15,400	775,490
2018-04-17	49.9	50.05	50.95	49.7	+1.42%	56	19,000	951,645
2018-04-16	50.55	49.35	50.55	48.05	-3.33%	270	261,300	12,832,975
2018-04-13	52	51.05	52	50.2	-1.83%	36	103,100	5,343,130
2018-04-12	51.85	52	52.25	51.4	+1.96%	33	8,700	451,200
2018-04-11	51.2	51	51.6	51	-1.83%	16	7,600	388,220
2018-04-10	49.2	51.95	52.3	49.2	+0.19%	105	397,500	20,538,840
2018-04-09	52.25	51.85	52.85	49.7	-2.17%	219	229,000	11,696,795
2018-04-06	52.9	53	53.15	52.9	+0.09%	29	10,200	540,750
2018-04-05	53.15	52.95	53.15	52.95	-0.19%	24	9,900	524,430
2018-04-04	52.75	53.05	53.05	52.75	+0.09%	14	3,700	195,570
2018-04-03	52.75	53	53.45	52.35	+0.28%	32	18,200	962,570
2018-04-02	52.95	52.85	52.95	52.85	-0.28%	7	2,300	121,570
2018-03-30	52.95	53	53.05	52.95	+0.38%	16	4,000	212,025
2018-03-29	52.65	52.8	53	52.5	-0.19%	27	8,700	459,785
2018-03-28	52.45	52.9	53	52.35	+0.38%	27	12,900	679,850
2018-03-27	52.6	52.7	53.15	52.45	+0.67%	27	6,100	320,755
2018-03-26	52.85	52.35	53.3	52.35	-1.87%	21	4,000	211,020
2018-03-23	52.75	53.35	53.35	52.75	-0.37%	16	2,200	116,470
2018-03-22	53.6	53.55	53.65	52.8	-0.37%	49	28,400	1,516,455
2018-03-21	53.05	53.75	54.05	53	+0.94%	142	71,900	3,858,610
2018-03-20	53.05	53.25	53.25	52.65	+0.47%	14	8,600	455,665
2018-03-19	53	53	53.5	53	+0.76%	41	13,300	707,605
2018-03-16	52.25	52.6	53.1	52.15	+0.57%	39	9,400	496,435
2018-03-15	52.75	52.3	53.05	52.3	-0.95%	68	14,600	769,755
2018-03-14	52.9	52.8	53.25	52.7	-0.47%	68	19,100	1,011,500
2018-03-13	52.7	53.05	53.5	52.7	+0.66%	61	31,300	1,663,420
2018-03-12	53.85	52.7	53.85	52.05	-0.57%	60	14,200	749,130
2018-03-09	53.2	53	53.55	52.85	+0.57%	55	18,900	1,002,980
2018-03-07	53.25	52.7	53.6	52.7	-0.57%	31	21,300	1,128,755
2018-03-06	53.2	53	53.75	52.7	-0.19%	35	22,300	1,182,505
2018-03-05	53.1	53.1	53.25	53.05	0.00%	22	7,800	414,420
2018-03-02	53.85	53.1	53.85	52.95	-0.38%	45	33,800	1,795,410
2018-03-01	53.4	53.3	53.8	52.65	-0.09%	77	56,500	3,011,010
2018-02-28	52.2	53.35	53.55	51.5	+3.29%	166	94,200	4,978,080
2018-02-27	51.45	51.65	53.85	50.95	+1.67%	346	273,400	14,197,090
2018-02-26	50.75	50.8	51.8	50.55	-0.49%	176	91,900	4,710,975
2018-02-22	50.85	51.05	51.15	50.35	+0.29%	50	12,600	641,355
2018-02-21	50.85	50.9	51.2	50.5	+0.39%	56	21,700	1,106,710
2018-02-20	50.8	50.7	51	50.15	-0.20%	142	43,600	2,201,250
2018-02-19	51.25	50.8	51.75	50.5	-0.39%	79	32,000	1,636,150
2018-02-16	51.2	51	52.35	50.45	-1.26%	200	98,400	5,032,285
2018-02-15	51.5	51.65	51.95	51.4	+0.88%	22	3,100	160,365
2018-02-14	51.35	51.2	51.8	51.1	-0.39%	52	11,500	591,825
2018-02-13	51.45	51.4	51.9	51.3	-0.87%	53	13,400	691,810
2018-02-12	51.85	51.85	53.25	51.4	+2.88%	196	56,300	2,931,220
2018-02-09	50.15	50.4	50.4	49.55	+0.20%	75	27,800	1,389,955
2018-02-08	50.35	50.3	50.35	50.2	-0.20%	8	2,600	130,790
2018-02-07	50.15	50.4	50.75	50.15	+0.50%	35	6,000	303,315
2018-02-06	50.55	50.15	50.85	49.95	-1.96%	121	24,700	1,239,845
2018-02-05	51.35	51.15	51.45	50.95	-1.06%	27	4,100	209,480
2018-02-02	51.65	51.7	51.95	51.5	+1.08%	39	16,700	863,310
2018-02-01	51.25	51.15	51.5	51.05	-0.20%	31	7,400	379,545
2018-01-31	51.5	51.25	51.5	50.55	0.00%	46	8,100	413,530
2018-01-30	51.45	51.25	51.45	50.55	-0.49%	100	26,900	1,371,175
2018-01-29	52.05	51.5	52.45	51.5	-1.06%	96	22,100	1,143,810
2018-01-26	52.6	52.05	52.8	52	-0.67%	52	17,200	902,835
2018-01-25	52.5	52.4	52.55	52.4	-0.19%	35	23,400	1,228,940
2018-01-24	52.3	52.5	52.6	52.25	0.00%	36	6,400	335,830
2018-01-23	52.45	52.5	52.7	52.3	+0.29%	34	11,800	619,760
2018-01-22	52.7	52.35	53.4	52.05	-0.29%	116	32,800	1,716,210
2018-01-19	52.45	52.5	52.55	51.65	+0.10%	101	35,100	1,830,305
2018-01-18	52.55	52.45	52.7	52.1	-0.19%	66	18,400	963,200
2018-01-17	52.95	52.55	53.4	52.2	-0.66%	87	36,200	1,902,630
2018-01-16	52.8	52.9	53.65	52.35	+0.67%	130	88,100	4,643,095
2018-01-15	53.2	52.55	53.2	51.9	-0.28%	135	39,100	2,050,825
2018-01-12	53.05	52.7	53.1	52.5	-1.03%	67	29,800	1,573,475
2018-01-11	53.85	53.25	54.6	52.9	-1.11%	133	102,500	5,504,690
2018-01-10	53.85	53.85	54.15	53.25	+0.56%	69	15,200	814,685
2018-01-09	54.5	53.55	54.5	53.55	-1.11%	49	17,800	957,780
2018-01-05	53.8	54.15	54.7	53.7	+0.84%	58	22,200	1,200,660
2018-01-04	52.9	53.7	53.8	52.85	+1.80%	67	26,100	1,393,280
2018-01-03	52.7	52.75	52.85	52.65	0.00%	15	4,600	242,535

Архив котировок акции KMAZ по годам

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