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)
2019-12-30	57.9	60.4	63	57.3	+4.50%	1816	532,950	32,479,651
2019-12-27	58.1	57.8	58.3	57.5	-0.17%	233	61,080	3,530,074
2019-12-26	57.4	57.9	58.3	57.4	+1.05%	301	32,370	1,874,127
2019-12-25	56.8	57.3	57.3	56.8	+0.88%	318	6,870	392,359
2019-12-24	57.1	56.8	57.2	56.8	-0.53%	319	9,970	568,132
2019-12-23	57	57.1	57.5	56.6	-0.35%	314	21,280	1,213,241
2019-12-20	58	57.3	58	56.9	-0.69%	540	20,190	1,155,145
2019-12-19	57.8	57.7	58	57.5	-0.17%	287	11,300	652,208
2019-12-18	58.2	57.8	58.4	57.4	-1.37%	290	19,150	1,109,824
2019-12-17	58.8	58.6	58.8	57.5	+0.69%	408	21,530	1,247,143
2019-12-16	58.5	58.2	58.9	57.8	-0.51%	455	40,010	2,329,285
2019-12-13	58.5	58.5	60	58	+0.17%	591	77,760	4,581,247
2019-12-12	57.2	58.4	58.7	57.1	+1.57%	500	33,580	1,949,971
2019-12-11	58.2	57.5	58.2	57	0.00%	248	15,050	861,391
2019-12-10	58	57.5	58.3	57.5	-0.35%	329	6,210	359,461
2019-12-09	57.3	57.7	59.3	57.3	-0.35%	379	23,570	1,374,739
2019-12-06	56.8	57.9	58.3	56.8	+1.05%	320	14,250	821,051
2019-12-05	57	57.3	57.6	56.6	+0.17%	149	5,510	314,762
2019-12-04	57.3	57.2	57.3	56.6	-0.52%	248	6,570	374,644
2019-12-03	57.9	57.5	58.1	56.7	-0.17%	244	22,020	1,261,952
2019-12-02	58	57.6	58.2	57.5	-0.35%	309	18,850	1,089,730
2019-11-29	57.7	57.8	58.2	57.4	0.00%	270	14,880	857,885
2019-11-28	57.7	57.8	58.6	57.6	-0.17%	200	21,160	1,224,834
2019-11-27	57.4	57.9	58.3	57.4	0.00%	474	65,270	3,780,433
2019-11-26	57.3	57.9	58.1	57	+0.70%	697	18,220	1,048,781
2019-11-25	58	57.5	58.7	57.2	-0.35%	474	21,400	1,239,649
2019-11-22	57	57.7	57.9	56.2	+0.35%	576	23,120	1,324,692
2019-11-21	56.8	57.5	57.6	56.4	0.00%	310	12,290	699,215
2019-11-20	56.9	57.5	57.7	56.6	+1.05%	185	12,930	739,742
2019-11-19	56.7	56.9	56.9	56.3	+0.89%	160	5,610	317,137
2019-11-18	57.3	56.4	57.3	56.2	-0.88%	125	9,810	554,529
2019-11-15	57.4	56.9	57.4	56.6	-0.18%	131	7,470	425,742
2019-11-14	56.9	57	57.7	56.8	-0.70%	82	2,320	132,817
2019-11-13	58.2	57.4	58.2	56	-0.86%	204	16,450	940,809
2019-11-12	58.3	57.9	58.3	57.6	+0.52%	130	9,890	573,402
2019-11-11	57.8	57.6	58.7	57.5	-0.69%	216	19,650	1,142,943
2019-11-08	57.2	58	58.1	56.9	+1.75%	241	159,520	9,170,516
2019-11-07	56.8	57	57.2	56.5	+0.71%	163	9,770	556,118
2019-11-06	56.8	56.6	57	56.2	+0.18%	212	13,010	736,341
2019-11-05	56.4	56.5	56.7	55.8	+0.53%	217	19,290	1,088,507
2019-11-01	56.2	56.2	56.6	55.8	+0.18%	155	11,580	649,009
2019-10-31	55.9	56.1	56.7	55.9	+0.72%	176	15,110	851,254
2019-10-30	56	55.7	56.3	55.6	-0.89%	162	14,140	791,402
2019-10-29	56.4	56.2	56.5	55.8	-0.35%	119	7,740	434,824
2019-10-28	56.8	56.4	56.9	54.5	-0.35%	208	14,830	829,253
2019-10-25	56.7	56.6	56.7	55.8	-0.18%	79	7,020	395,971
2019-10-24	57	56.7	57.4	55	+0.18%	254	44,420	2,488,500
2019-10-23	56.9	56.6	57.1	56.4	-1.22%	101	21,620	1,229,530
2019-10-22	57.7	57.3	57.8	56.7	+0.35%	102	18,640	1,060,823
2019-10-21	58.5	57.1	58.5	56.6	-0.35%	73	2,460	140,842
2019-10-18	57.6	57.3	57.6	56.8	+0.17%	51	8,980	513,889
2019-10-17	58.2	57.2	58.2	56.6	+0.35%	90	9,710	555,503
2019-10-16	56.2	57	58	56.1	+0.35%	164	16,220	927,137
2019-10-15	56.3	56.8	58.5	56.2	+0.18%	166	17,440	999,412
2019-10-14	57.1	56.7	57.6	56.5	-0.53%	100	7,300	415,595
2019-10-11	58.7	57	59	56.5	-1.21%	156	16,960	978,908
2019-10-10	58	57.7	58.6	57.6	-1.03%	46	1,530	88,856
2019-10-09	56.4	58.3	59.3	56.4	+3.55%	295	22,290	1,290,363
2019-10-08	57	56.3	58	56.3	-2.60%	135	12,050	685,817
2019-10-07	57.2	57.8	58.2	57.1	0.00%	72	5,470	315,155
2019-10-04	59.9	57.8	59.9	56.9	-2.20%	257	40,960	2,371,238
2019-10-03	61	59.1	61	58.3	-1.01%	162	17,100	1,004,432
2019-10-02	60.8	59.7	60.8	58.4	-0.50%	175	18,620	1,101,063
2019-10-01	60.8	60	61.5	58.1	-0.17%	389	56,170	3,362,836
2019-09-30	56.5	60.1	65.5	56.3	+6.37%	2113	342,660	21,080,267
2019-09-27	58	56.5	58.3	53.6	-1.91%	278	29,990	1,693,415
2019-09-26	58.3	57.6	58.3	57.5	-0.52%	47	2,360	136,306
2019-09-25	59	57.9	59	57.5	-0.69%	89	8,790	507,271
2019-09-24	58.5	58.3	58.5	58	+0.17%	38	1,690	98,517
2019-09-23	59	58.2	59.2	57.6	-0.85%	138	17,670	1,030,596
2019-09-20	58.1	58.7	58.8	57.6	+1.56%	99	5,970	347,671
2019-09-19	58.6	57.8	58.8	57.5	-1.37%	90	7,430	430,005
2019-09-18	57.5	58.6	59.4	57.5	+1.03%	155	7,690	447,680
2019-09-17	57.6	58	58.1	57.4	+0.17%	133	6,050	350,121
2019-09-16	58	57.9	58	57	+0.17%	83	8,300	477,384
2019-09-13	57	57.8	58.5	56.7	+0.17%	158	17,870	1,025,532
2019-09-12	57.7	57.7	58.4	57	+0.17%	89	6,010	346,419
2019-09-11	56.7	57.6	57.8	55	+0.70%	193	17,670	1,007,081
2019-09-10	57.3	57.2	57.9	56.4	-0.35%	105	12,590	719,676
2019-09-09	57.7	57.4	60.8	56.9	-0.35%	286	38,110	2,235,424
2019-09-06	57.9	57.6	58.9	57.5	-2.04%	74	9,230	533,870
2019-09-05	57.6	58.8	59.4	57.5	+0.51%	172	20,700	1,210,461
2019-09-04	58.1	58.5	59	57.3	+1.04%	121	22,470	1,317,449
2019-09-03	57.3	57.9	58.2	56.7	+1.40%	103	21,200	1,226,758
2019-09-02	56.5	57.1	58.4	56	+0.18%	174	15,720	901,790
2019-08-30	56.6	57	57.5	55.5	-0.35%	95	27,400	1,555,380
2019-08-29	55.4	57.2	57.7	55	+3.44%	273	119,900	6,829,200
2019-08-28	55	55.3	56.5	54.5	+1.47%	81	19,300	1,064,460
2019-08-27	54.4	54.5	55	54	-0.55%	49	8,000	435,570
2019-08-26	54.9	54.8	55.2	54	-0.72%	59	9,600	523,730
2019-08-23	56.6	55.2	56.9	54.8	-1.78%	53	10,900	604,330
2019-08-22	56.1	56.2	57.1	55.5	+1.44%	118	32,000	1,806,170
2019-08-21	55.4	55.4	56.1	54.6	+1.47%	102	24,100	1,332,960
2019-08-20	53.6	54.6	54.7	53.4	+0.55%	66	13,900	756,580
2019-08-19	53.5	54.3	54.3	52.8	+1.88%	146	49,200	2,636,260
2019-08-16	54.4	53.3	54.4	52.7	-0.74%	173	44,800	2,383,110
2019-08-15	55.6	53.7	55.6	53.5	-3.76%	135	32,400	1,747,670
2019-08-14	53.6	55.8	55.8	53.6	+3.14%	148	63,800	3,515,450
2019-08-13	54.5	54.1	54.5	53	-0.92%	253	68,300	3,662,410
2019-08-12	54.4	54.6	55.2	54	+0.18%	101	28,400	1,549,770
2019-08-09	56.2	54.5	56.2	53.2	-3.37%	269	75,700	4,122,380
2019-08-08	56.4	56.4	56.5	55.7	+0.36%	26	4,800	270,060
2019-08-07	56.2	56.2	56.3	55.7	0.00%	27	5,100	286,040
2019-08-06	55.1	56.2	56.5	55.1	+2.00%	66	17,300	971,150
2019-08-05	55.2	55.1	55.9	55	-0.54%	55	15,500	856,130
2019-08-02	56.1	55.4	56.8	55.1	-2.12%	174	37,300	2,084,360
2019-08-01	56	56.6	58.2	56	+0.18%	95	19,600	1,121,290
2019-07-31	56.8	56.5	56.8	55.8	+0.18%	58	18,000	1,016,850
2019-07-30	56.5	56.4	56.5	55.8	+0.71%	32	11,000	617,520
2019-07-29	56.2	56	56.8	56	-0.71%	23	6,400	360,810
2019-07-26	56.6	56.4	57.7	56	0.00%	49	17,500	996,800
2019-07-25	56.4	56.4	56.5	55.8	-1.05%	43	14,900	838,010
2019-07-24	57.4	57	57.8	56.4	-0.52%	68	12,600	721,590
2019-07-23	55.5	57.3	57.5	55.1	+4.18%	166	113,400	6,403,480
2019-07-22	55.6	55	55.9	54.9	-0.54%	36	15,400	850,190
2019-07-19	55.1	55.3	56.2	55.1	+0.55%	54	12,300	684,310
2019-07-18	55.7	55	55.8	55	-0.72%	36	8,400	466,190
2019-07-17	54.4	55.4	56.8	54.1	+1.47%	190	46,000	2,546,020
2019-07-16	56.2	54.6	56.2	54	-3.02%	260	78,100	4,258,250
2019-07-15	56.3	56.3	56.3	55.7	+0.36%	42	23,500	1,321,880
2019-07-12	55.8	56.1	56.5	55.7	-0.36%	71	43,200	2,436,620
2019-07-11	56.5	56.3	57.2	55.3	-1.75%	133	50,100	2,799,330
2019-07-10	58.2	57.3	58.2	56.8	-0.87%	55	13,800	790,400
2019-07-09	58.6	57.8	58.6	57.3	-0.52%	32	5,700	329,540
2019-07-08	58.4	58.1	58.9	58.1	-1.19%	23	3,900	227,540
2019-07-05	58.5	58.8	58.9	58	+0.34%	35	7,800	457,730
2019-07-04	58.8	58.6	58.8	57.6	+0.86%	43	37,800	2,193,240
2019-07-03	59.8	58.1	59.8	58.1	-3.17%	59	10,300	604,740
2019-07-02	58.8	60	60	58.8	0.00%	36	8,700	515,110
2019-07-01	59.4	60	61.5	59.4	+1.35%	61	13,800	832,170
2019-06-28	58.8	59.2	61.9	58	+1.54%	194	76,900	4,615,920
2019-06-27	57.1	58.3	60.9	57.1	-1.19%	128	46,500	2,761,530
2019-06-26	56.9	59	59.6	55.4	+4.06%	168	53,100	3,056,980
2019-06-25	55.8	56.7	57.8	55	+1.61%	101	36,700	2,069,580
2019-06-24	56.4	55.8	56.4	55	+0.90%	66	25,900	1,432,600
2019-06-21	55.2	55.3	57	54.4	-0.18%	174	68,700	3,848,750
2019-06-20	54.7	55.4	55.7	54.3	+0.36%	80	33,700	1,858,360
2019-06-19	55.9	55.2	55.9	54.5	-0.72%	130	45,300	2,495,950
2019-06-18	55	55.6	56.5	54.6	+1.65%	150	71,300	3,976,180
2019-06-17	54.4	54.7	55	54.1	+0.37%	57	10,500	574,480
2019-06-14	54.8	54.5	54.8	54.2	0.00%	45	8,300	452,240
2019-06-13	55.1	54.5	55.2	54.2	+0.18%	45	9,300	507,800
2019-06-11	54	54.4	55	53.8	+0.74%	91	22,500	1,225,630
2019-06-10	54.8	54	54.9	53.9	-1.10%	108	28,300	1,532,400
2019-06-07	54.8	54.6	55.6	54.5	-1.09%	64	13,500	742,660
2019-06-06	54.5	55.2	55.4	54.4	+0.91%	45	8,100	444,010
2019-06-05	54.6	54.7	55.4	54.4	+0.37%	57	10,000	548,190
2019-06-04	55	54.5	56	54	-0.73%	89	22,100	1,213,500
2019-06-03	56	54.9	56	54.4	+0.92%	37	9,400	515,520
2019-05-31	55.2	54.4	55.8	54.4	-0.91%	73	15,600	860,890
2019-05-30	54.5	54.9	55.9	54.5	+0.37%	59	17,300	955,790
2019-05-29	54.3	54.7	54.7	54	+0.74%	38	6,700	364,600
2019-05-28	55.7	54.3	55.7	54	-2.69%	104	29,000	1,588,210
2019-05-27	56.5	55.8	56.5	53.8	-0.36%	68	13,100	724,440
2019-05-24	55.4	56	56.5	55.4	0.00%	20	2,500	139,580
2019-05-23	55.9	56	56.7	55.3	+0.72%	33	6,500	363,570
2019-05-22	55.9	55.6	56	55	-0.54%	30	4,800	266,980
2019-05-21	58	55.9	59	54	-2.10%	155	41,400	2,322,230
2019-05-20	55	57.1	58.4	54.6	+3.82%	158	96,200	5,526,310
2019-05-17	54.3	55	55.6	53.1	+0.92%	84	24,200	1,306,980
2019-05-16	54.1	54.5	55.1	53.5	+1.11%	44	12,800	695,620
2019-05-15	54.5	53.9	54.5	53.1	+1.51%	42	11,600	620,900
2019-05-14	53.2	53.1	55.1	52.5	-0.38%	117	196,100	10,753,710
2019-05-13	55	53.3	55	52.8	-2.56%	97	33,100	1,770,820
2019-05-10	54.2	54.7	55	54.1	+0.37%	14	3,100	169,510
2019-05-08	54.7	54.5	55.1	54.4	-0.55%	27	3,700	201,910
2019-05-07	54.9	54.8	55.3	54.8	-0.90%	12	2,500	137,420
2019-05-06	55	55.3	55.4	54.4	+0.36%	36	7,600	417,770
2019-05-03	55	55.1	55.6	55	0.00%	14	3,000	165,630
2019-05-02	55.5	55.1	56.2	55.1	-0.72%	17	3,500	193,830
2019-04-30	56	55.5	58	55	-0.72%	127	37,900	2,156,740
2019-04-29	54.2	55.9	57	54.1	+1.64%	89	23,800	1,323,330
2019-04-26	54	55	55	53.3	+1.48%	81	23,100	1,247,790
2019-04-25	54.6	54.2	55	54.2	-1.09%	49	12,000	654,980
2019-04-24	54.9	54.8	55	54.6	-0.72%	32	7,700	422,070
2019-04-23	55.3	55.2	55.4	54.6	-0.18%	46	7,600	417,520
2019-04-22	56.1	55.3	56.3	54.8	-1.25%	120	22,600	1,251,820
2019-04-19	55.8	56	58	55.8	-2.27%	121	42,000	2,396,490
2019-04-18	55.9	57.3	59.6	54.4	+3.43%	667	449,000	26,259,940
2019-04-17	50.6	55.4	57.6	50.3	+9.49%	1050	357,000	19,222,680
2019-04-16	51.7	50.6	52.3	50	-1.56%	344	98,100	5,006,680
2019-04-15	51.6	51.4	52.3	51.3	-0.58%	140	33,400	1,729,350
2019-04-12	52.1	51.7	52.3	51	-0.77%	170	39,000	2,018,780
2019-04-11	52.4	52.1	52.6	51.7	-0.38%	161	40,300	2,098,510
2019-04-10	52.4	52.3	54	51.8	-0.19%	378	105,900	5,552,920
2019-04-09	54.9	52.4	55	51	-4.55%	495	149,100	7,830,940
2019-04-08	55.2	54.9	55.2	54.5	+0.37%	34	8,200	450,350
2019-04-05	55.4	54.7	55.5	54.5	-1.08%	42	7,700	423,430
2019-04-04	55.5	55.3	55.8	54.9	-0.36%	25	7,400	407,620
2019-04-03	55.8	55.5	56.2	55.4	+0.18%	27	4,000	222,810
2019-04-02	55	55.4	55.4	54.9	+0.54%	22	3,400	187,450
2019-04-01	54.6	55.1	55.1	54.5	+0.92%	38	7,800	427,910
2019-03-29	54.9	54.6	55.4	54.6	-0.91%	50	11,800	649,580
2019-03-28	55.2	55.1	55.3	55	+0.18%	23	2,600	143,450
2019-03-27	55.2	55	55.6	55	-0.18%	24	3,700	204,150
2019-03-26	55.5	55.1	55.8	55	+0.18%	46	10,100	558,280
2019-03-25	55.4	55	55.6	54.5	+0.55%	63	18,500	1,017,930
2019-03-22	55.3	54.7	56.1	54.4	+0.37%	87	19,300	1,071,850
2019-03-21	55.1	54.5	55.2	54.4	-0.91%	34	5,200	285,320
2019-03-20	54.7	55	55.6	54.7	-0.18%	34	5,100	280,800
2019-03-19	55	55.1	56.1	54.8	-0.36%	87	25,200	1,397,120
2019-03-18	54.1	55.3	56.9	54.1	+2.03%	169	57,900	3,218,260
2019-03-15	53.6	54.2	54.7	53	+0.56%	176	42,500	2,284,800
2019-03-14	54.6	53.9	56	53.9	-2.00%	163	48,200	2,622,720
2019-03-13	55.1	55	55.5	54.8	-1.08%	53	10,900	599,990
2019-03-12	55.8	55.6	56.1	55.1	-1.07%	120	22,500	1,250,350
2019-03-11	55.8	56.2	56.4	55.8	-0.18%	66	15,800	885,880
2019-03-07	56.3	56.3	56.4	55.9	+0.36%	25	3,300	185,570
2019-03-06	56.6	56.1	57.3	55	-1.41%	145	32,900	1,847,190
2019-03-05	57.6	56.9	57.6	56.4	-0.87%	67	16,100	916,300
2019-03-04	57.9	57.4	57.9	57.1	-0.86%	100	17,000	976,670
2019-03-01	57.7	57.9	58.6	57	0.00%	183	41,700	2,403,680
2019-02-28	57.6	57.9	59	56.9	+1.58%	166	43,900	2,528,290
2019-02-27	58.9	57	59.6	57	-3.88%	187	50,100	2,905,780
2019-02-26	59.4	59.3	59.9	58.6	-0.34%	49	7,600	450,490
2019-02-25	59.3	59.5	60	59.3	-0.50%	17	2,700	161,340
2019-02-22	59.2	59.8	60.2	58.2	+1.36%	65	16,800	1,002,170
2019-02-21	59.9	59	60	59	-0.17%	34	6,800	404,480
2019-02-20	57.8	59.1	60.4	57.8	+2.43%	128	24,300	1,440,730
2019-02-19	59.6	57.7	60.4	56.1	-3.35%	132	30,100	1,755,160
2019-02-18	59.4	59.7	60.1	59.2	-0.33%	28	5,500	328,630
2019-02-15	59.4	59.9	60.2	59.4	+0.50%	41	12,300	734,500
2019-02-14	60.5	59.6	60.8	58.8	-1.49%	58	10,300	614,630
2019-02-13	60.4	60.5	60.8	58.6	0.00%	83	32,900	1,970,250
2019-02-12	60.8	60.5	60.9	60.2	-0.33%	31	7,500	453,170
2019-02-11	60.4	60.7	61.4	60.1	+0.33%	27	3,200	193,570
2019-02-08	61	60.5	61.9	60	-0.17%	42	9,500	573,560
2019-02-07	61.4	60.6	61.4	60	0.00%	19	4,500	272,580
2019-02-06	61.3	60.6	61.5	60.4	+0.83%	51	13,000	795,940
2019-02-05	61.3	60.1	61.3	60.1	-0.83%	31	5,000	302,490
2019-02-04	61.7	60.6	61.9	60.2	-0.66%	50	12,400	753,440
2019-02-01	59	61	61.8	59	+3.39%	103	32,200	1,964,960
2019-01-31	60	59	60.3	59	-1.17%	66	10,700	639,490
2019-01-30	59.8	59.7	60.3	59.7	-1.00%	22	3,700	221,820
2019-01-29	60.9	60.3	60.9	58.5	-1.31%	124	28,900	1,722,730
2019-01-28	61.1	61.1	61.9	60	0.00%	55	12,200	746,580
2019-01-25	61.1	61.1	62.1	61	+0.16%	61	10,800	663,530
2019-01-24	60.6	61	61.5	60.3	0.00%	48	24,000	1,463,840
2019-01-23	60.6	61	63.1	58.1	+1.67%	164	38,000	2,304,840
2019-01-22	61.6	60	61.6	57.7	-1.15%	114	22,400	1,335,970
2019-01-21	60.4	60.7	61.7	60.4	+0.33%	69	19,500	1,188,790
2019-01-18	60.5	60.5	61	60	-0.98%	51	9,300	562,630
2019-01-17	60.4	61.1	62.5	59.6	+0.33%	96	19,500	1,189,170
2019-01-16	59.5	60.9	61.2	59.3	+1.50%	65	17,300	1,046,390
2019-01-15	60.6	60	60.7	59.9	0.00%	47	11,300	678,930
2019-01-14	60.8	60	60.8	56.7	+0.67%	140	33,800	1,982,700
2019-01-11	60.6	59.6	61.5	59.5	-1.81%	129	23,200	1,402,190
2019-01-10	59.2	60.7	62	58.7	+2.19%	260	104,700	6,333,230
2019-01-09	56	59.4	60	55.4	+5.88%	289	185,600	10,938,170
2019-01-08	56	56.1	56.9	53.2	+0.18%	90	21,200	1,161,270
2019-01-04	56.1	56	57.8	55.2	+1.27%	182	29,300	1,649,030
2019-01-03	54.4	55.3	56.3	53.5	0.00%	127	18,500	1,017,460

Архив котировок акции KMAZ по годам

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