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)
2020-12-30	64.9	64.7	64.9	63.9	+1.25%	565	44,040	2,845,554
2020-12-29	64.2	63.9	65.7	63.8	-0.16%	892	125,970	8,114,414
2020-12-28	63.7	64	64.6	63.4	+0.47%	853	60,960	3,903,849
2020-12-25	63	63.7	64	63	+1.43%	732	42,380	2,701,256
2020-12-24	63.9	62.8	64.2	60.8	-1.57%	759	65,390	4,104,667
2020-12-23	63.8	63.8	64.2	63.5	-0.31%	332	21,040	1,341,390
2020-12-22	62.4	64	64.2	62.2	+2.56%	646	139,310	8,786,099
2020-12-21	64.3	62.4	64.3	61.8	-2.80%	1256	80,130	5,035,167
2020-12-18	64.3	64.2	64.4	63.2	+0.16%	432	49,790	3,177,318
2020-12-17	64.5	64.1	64.6	63.9	-0.62%	461	44,000	2,823,510
2020-12-16	64.3	64.5	64.9	63.7	-0.15%	576	38,950	2,503,864
2020-12-15	64.2	64.6	64.6	63.5	+1.10%	613	69,080	4,420,707
2020-12-14	64.4	63.9	64.9	63.7	-0.62%	967	79,140	5,098,571
2020-12-11	63.8	64.3	66.2	63.5	+0.94%	1096	131,590	8,440,121
2020-12-10	64.8	63.7	65.3	62.6	-2.00%	1097	104,820	6,714,814
2020-12-09	65.1	65	65.6	64.6	-0.15%	545	40,930	2,659,162
2020-12-08	65.4	65.1	65.7	64.6	-0.76%	561	61,290	3,990,110
2020-12-07	65.9	65.6	66.5	64.9	-0.46%	831	67,240	4,405,609
2020-12-04	65.1	65.9	67	65	+0.61%	610	68,750	4,544,628
2020-12-03	66.1	65.5	67	64.5	-0.76%	801	83,640	5,512,211
2020-12-02	64.5	66	66.2	63.5	+2.33%	1204	116,310	7,607,371
2020-12-01	63.8	64.5	64.6	63.8	+1.26%	638	61,330	3,937,220
2020-11-30	64.2	63.7	64.5	63	-0.31%	698	67,680	4,324,609
2020-11-27	64.7	63.9	65.1	63	+0.79%	1187	195,360	12,537,049
2020-11-26	63.6	63.4	63.6	62.7	-0.16%	480	33,280	2,107,293
2020-11-25	63.4	63.5	65.7	62.2	-0.16%	1180	105,040	6,716,588
2020-11-24	62.7	63.6	64	62.7	+1.11%	789	68,210	4,332,898
2020-11-23	61.7	62.9	62.9	61.7	+2.28%	812	44,870	2,791,821
2020-11-20	63.1	61.5	63.5	61.3	-2.84%	828	55,150	3,434,887
2020-11-19	63.9	63.3	64	62.6	-0.94%	706	46,150	2,908,282
2020-11-18	65.8	63.9	65.8	63	-0.78%	1327	108,620	6,928,399
2020-11-17	61.1	64.4	65.7	60.2	+5.40%	1881	226,760	14,425,098
2020-11-16	61.3	61.1	61.6	60.8	-0.16%	887	30,680	1,876,266
2020-11-13	61.1	61.2	61.6	60	-0.16%	667	43,620	2,654,946
2020-11-12	62.1	61.3	62.1	60.9	-0.65%	494	17,810	1,093,059
2020-11-11	61.2	61.7	62.1	60.8	+1.15%	755	50,230	3,081,507
2020-11-10	61.5	61	61.7	60.5	-0.33%	891	31,090	1,901,050
2020-11-09	60.7	61.2	62.5	60.7	+0.66%	1203	100,420	6,172,088
2020-11-06	59.7	60.8	62.2	59	+1.84%	998	55,100	3,349,008
2020-11-05	58.2	59.7	61	58.2	+2.93%	1021	65,290	3,899,215
2020-11-03	58	58	58.5	57.4	+0.17%	638	29,560	1,719,264
2020-11-02	57.8	57.9	59.2	57	+0.35%	868	34,000	1,966,365
2020-10-30	58.3	57.7	58.5	57.2	-1.37%	438	17,450	1,010,755
2020-10-29	59.2	58.5	59.2	56.5	-1.35%	988	103,460	5,960,761
2020-10-28	60.3	59.3	60.4	58.8	-1.98%	831	27,520	1,633,297
2020-10-27	61.2	60.5	61.3	60.4	-1.14%	729	17,150	1,042,914
2020-10-26	61.6	61.2	61.9	60.7	-0.33%	836	20,640	1,265,789
2020-10-23	61.8	61.4	62.4	61	-0.49%	651	24,930	1,536,334
2020-10-22	61.6	61.7	62.1	61.2	-0.16%	525	12,320	758,194
2020-10-21	61.9	61.8	62.1	61.5	0.00%	542	12,410	766,157
2020-10-20	62.1	61.8	62.4	61.6	-0.96%	624	15,160	937,178
2020-10-19	61.8	62.4	63	61.1	+0.65%	966	72,340	4,502,362
2020-10-16	61.6	62	62.7	60.7	+0.98%	1053	47,290	2,913,810
2020-10-15	60.2	61.4	62.9	59.7	+1.99%	1344	140,800	8,689,358
2020-10-14	59.6	60.2	60.2	59.1	+1.35%	538	16,150	966,362
2020-10-13	60.8	59.4	60.8	59.1	-1.49%	775	28,060	1,688,379
2020-10-12	60	60.3	60.5	59.1	+1.17%	741	30,240	1,809,943
2020-10-09	59.1	59.6	62	59.1	+0.51%	666	27,680	1,652,733
2020-10-08	59.3	59.3	59.8	58.8	0.00%	414	15,150	899,713
2020-10-07	59.9	59.3	59.9	58.8	-0.84%	539	29,630	1,752,484
2020-10-06	59.1	59.8	60.4	58.2	+0.67%	675	48,020	2,860,826
2020-10-05	59.3	59.4	59.8	59.1	+0.17%	504	19,550	1,162,238
2020-10-02	60	59.3	60	59	-1.00%	416	23,280	1,381,368
2020-10-01	59.6	59.9	60.5	59.5	+0.34%	581	42,710	2,563,977
2020-09-30	59.5	59.7	59.9	59.5	0.00%	275	14,450	862,937
2020-09-29	59.9	59.7	60.1	59.5	-0.33%	394	24,310	1,453,583
2020-09-28	60.9	59.9	60.9	59	-1.16%	908	101,650	6,052,264
2020-09-25	61.2	60.6	61.6	60.3	-1.46%	457	27,380	1,664,411
2020-09-24	61.6	61.5	61.8	59.5	-0.32%	1033	170,120	10,296,898
2020-09-23	62.2	61.7	62.4	60.7	-0.64%	545	49,510	3,044,296
2020-09-22	61.8	62.1	62.8	61.8	+0.16%	472	14,820	923,102
2020-09-21	63	62	63.6	62	-1.90%	482	32,820	2,046,512
2020-09-18	63.3	63.2	63.7	62.9	+0.32%	507	27,120	1,717,957
2020-09-17	62.4	63	63.3	62.3	+0.48%	334	25,200	1,581,317
2020-09-16	62.9	62.7	62.9	62.4	-0.32%	325	16,660	1,043,394
2020-09-15	62.5	62.9	63.8	62.5	+0.64%	371	23,060	1,450,969
2020-09-14	62.7	62.5	64.4	62.4	-0.16%	615	96,070	6,062,372
2020-09-11	62.6	62.6	63	62	-0.16%	386	21,380	1,336,266
2020-09-10	63.4	62.7	63.4	62.3	+0.32%	383	19,660	1,228,902
2020-09-09	61	62.5	63.3	61	+1.46%	554	68,870	4,290,292
2020-09-08	63.2	61.6	63.4	60.6	-2.38%	617	49,310	3,044,491
2020-09-07	61.8	63.1	63.4	61.6	+2.10%	533	51,380	3,217,856
2020-09-04	61	61.8	62.5	60.1	+0.98%	693	76,490	4,687,579
2020-09-03	61.5	61.2	62.6	60.6	-1.77%	609	66,710	4,101,626
2020-09-02	63.2	62.3	64.5	61.7	-1.58%	856	87,050	5,485,967
2020-09-01	63.7	63.3	64.5	63.1	-0.78%	526	44,190	2,810,681
2020-08-31	64	63.8	65.9	63.6	-0.16%	913	96,320	6,260,111
2020-08-28	65	63.9	65.1	63.7	-1.24%	342	15,770	1,011,618
2020-08-27	63.5	64.7	65.6	63.1	+2.21%	781	105,290	6,816,895
2020-08-26	64.3	63.3	64.3	63.1	-0.94%	577	63,150	4,017,711
2020-08-25	64	63.9	64.6	63.7	-0.62%	543	38,660	2,476,326
2020-08-24	64.5	64.3	64.6	63.5	-0.16%	633	60,250	3,867,195
2020-08-21	65.3	64.4	65.7	64.2	-0.16%	510	46,340	3,001,314
2020-08-20	66.1	64.5	66.7	64.1	-3.44%	1263	150,310	9,757,189
2020-08-19	64.1	66.8	79.9	63.4	+5.20%	4394	644,720	43,879,590
2020-08-18	64	63.5	64	63.1	-1.09%	573	37,240	2,368,345
2020-08-17	66.5	64.2	66.5	63	-1.83%	1372	126,700	8,148,945
2020-08-14	64.8	65.4	66.8	64.2	+0.93%	866	90,500	5,913,216
2020-08-13	65	64.8	65.8	64.3	-0.31%	733	67,850	4,405,507
2020-08-12	65	65	66.6	64	+1.88%	1549	161,630	10,560,984
2020-08-11	64.6	63.8	65.8	62.4	-1.69%	1625	181,040	11,638,622
2020-08-10	66.3	64.9	70.7	63.3	-1.22%	3651	432,760	28,838,959
2020-08-07	58.7	65.7	76	58.2	+12.12%	11803	2,073,940	137,588,351
2020-08-06	58.5	58.6	58.8	58	+0.17%	356	29,750	1,739,095
2020-08-05	58.4	58.5	59.3	58.1	+0.17%	624	68,190	4,000,665
2020-08-04	58.4	58.4	58.6	57.8	+0.34%	383	27,490	1,598,164
2020-08-03	58.4	58.2	59	57.6	+0.87%	698	90,290	5,255,319
2020-07-31	59.8	57.7	60.2	57.7	-3.03%	922	103,350	6,026,645
2020-07-30	60.9	59.5	60.9	58.4	-0.83%	705	69,320	4,125,145
2020-07-29	57.7	60	60.6	57.5	+4.17%	1501	199,620	11,886,959
2020-07-28	57.7	57.6	58.2	57.5	-0.17%	328	23,840	1,377,853
2020-07-27	57.4	57.7	58.2	57.2	-0.69%	496	53,510	3,088,958
2020-07-24	57.6	58.1	58.1	57.2	+0.17%	195	11,450	661,758
2020-07-23	58.1	58	58.5	57.3	-0.34%	401	44,730	2,590,477
2020-07-22	58.1	58.2	58.8	57.9	0.00%	350	29,210	1,701,537
2020-07-21	57.6	58.2	58.7	57.6	-0.17%	518	75,940	4,428,848
2020-07-20	58.5	58.3	59.2	57	-0.34%	817	90,270	5,224,365
2020-07-17	61.9	58.5	61.9	57.7	+0.69%	1568	210,240	12,539,096
2020-07-16	58.5	58.1	58.6	57.3	+0.52%	413	54,570	3,176,559
2020-07-15	58.5	57.8	58.6	56.9	0.00%	452	50,550	2,918,097
2020-07-14	58.3	57.8	59.3	56.6	-1.53%	537	61,820	3,566,301
2020-07-13	56.2	58.7	58.8	56.2	+4.45%	933	125,090	7,241,564
2020-07-10	57	56.2	57.1	55.8	-1.06%	284	25,370	1,428,882
2020-07-09	56.4	56.8	57.4	56.4	0.00%	156	12,710	724,084
2020-07-08	57.4	56.8	57.4	56.5	-1.05%	227	29,670	1,691,024
2020-07-07	59.8	57.4	59.8	54.9	-0.69%	260	25,990	1,479,805
2020-07-06	57.1	57.8	58	57.1	+1.23%	297	24,470	1,410,285
2020-07-03	58.3	57.1	58.3	57	-0.70%	265	31,930	1,835,523
2020-07-02	57.3	57.5	58	56.8	+0.70%	292	26,760	1,540,143
2020-06-30	57	57.1	57.8	56.3	+0.18%	269	27,200	1,550,861
2020-06-29	57.3	57	57.8	56.3	0.00%	303	22,390	1,277,506
2020-06-26	56.5	57	57.7	56.4	0.00%	243	13,310	760,994
2020-06-25	58.9	57	58.9	56.3	-0.70%	350	21,890	1,247,814
2020-06-23	58.6	57.4	58.6	57.3	-1.20%	284	25,080	1,452,787
2020-06-22	58.5	58.1	58.6	57.6	+0.87%	410	32,240	1,873,141
2020-06-19	57.4	57.6	57.9	57.3	+0.52%	214	23,340	1,347,129
2020-06-18	57.7	57.3	57.8	57.1	-0.69%	178	10,230	588,310
2020-06-17	57.2	57.7	57.9	57.2	-0.17%	282	21,170	1,218,725
2020-06-16	58.9	57.8	59	57.1	-1.37%	487	64,580	3,733,772
2020-06-15	56.6	58.6	58.6	55.9	+2.27%	404	75,670	4,322,972
2020-06-11	59.1	57.3	59.8	57.2	-2.55%	366	36,850	2,126,804
2020-06-10	58.4	58.8	59.3	57.3	+1.38%	440	42,840	2,504,913
2020-06-09	58.5	58	59.5	56	-2.36%	412	30,270	1,764,531
2020-06-08	60.4	59.4	60.6	58.5	-1.00%	759	94,460	5,642,045
2020-06-05	58.3	60	61	57.5	+2.92%	643	91,620	5,472,905
2020-06-04	59.3	58.3	59.7	57.2	-1.85%	589	56,180	3,272,565
2020-06-03	61.5	59.4	62	58.5	-1.98%	882	88,900	5,308,751
2020-06-02	56.5	60.6	65	55.4	+8.21%	2108	260,350	15,730,768
2020-06-01	56.3	56	56.9	55.4	+0.18%	463	25,040	1,407,100
2020-05-29	55.9	55.9	56.2	55.4	+0.72%	346	21,840	1,219,226
2020-05-28	55.8	55.5	56.2	55.2	+0.36%	395	30,320	1,695,062
2020-05-27	55.5	55.3	56.2	55.1	-0.54%	374	29,360	1,632,716
2020-05-26	55	55.6	56	54.7	+0.72%	393	23,360	1,297,730
2020-05-25	55.3	55.2	55.6	54.8	+0.36%	249	15,070	831,337
2020-05-22	55.4	55	55.5	54.2	-0.72%	246	9,940	547,377
2020-05-21	55.2	55.4	55.8	53.6	+0.36%	410	43,930	2,423,279
2020-05-20	55	55.2	55.3	54.5	+0.91%	291	24,910	1,372,733
2020-05-19	55.6	54.7	55.7	54.6	-0.91%	244	17,120	942,976
2020-05-18	54.2	55.2	55.7	54	+1.66%	276	11,060	609,226
2020-05-15	54.4	54.3	54.8	54	+0.18%	181	13,800	750,104
2020-05-14	54	54.2	54.9	53.1	-0.18%	296	31,990	1,726,720
2020-05-13	55.2	54.3	55.6	53.4	-2.16%	467	78,600	4,252,057
2020-05-12	56.6	55.5	57.5	54.9	-0.89%	395	44,390	2,464,790
2020-05-08	55.7	56	56.2	55.1	+1.27%	275	15,370	855,611
2020-05-07	55.9	55.3	56.7	55.3	-0.54%	268	19,520	1,094,003
2020-05-06	56.5	55.6	56.8	55.5	-0.71%	381	32,770	1,837,498
2020-05-05	55.4	56	56.5	55.1	+1.63%	298	25,030	1,399,099
2020-05-04	56.1	55.1	56.1	54.8	-0.72%	267	17,060	940,822
2020-04-30	55.7	55.5	56.1	54.8	0.00%	372	28,990	1,607,196
2020-04-29	56.2	55.5	56.2	55	-0.54%	324	22,370	1,244,712
2020-04-28	55.2	55.8	56.7	54.3	+1.09%	690	140,480	7,816,034
2020-04-27	54.3	55.2	56	53.9	+0.55%	503	42,510	2,350,547
2020-04-24	54.9	54.9	56.6	53.2	+1.67%	992	125,500	6,895,535
2020-04-23	53	54	54	53	+2.08%	412	67,140	3,592,346
2020-04-22	51.6	52.9	53	51.4	+2.72%	402	50,260	2,635,221
2020-04-21	53.4	51.5	53.8	51.1	-2.09%	411	35,830	1,859,653
2020-04-20	52.8	52.6	53.7	52.5	-0.75%	266	24,620	1,297,877
2020-04-17	52.8	53	53.8	52.8	-0.19%	235	19,190	1,020,886
2020-04-16	51.7	53.1	53.4	51.6	+2.12%	377	35,110	1,859,590
2020-04-15	54.1	52	54.8	51.5	-3.88%	601	76,170	4,037,618
2020-04-14	54.4	54.1	54.9	54	-0.18%	365	27,390	1,489,134
2020-04-13	54.5	54.2	54.5	53.5	+0.18%	459	33,530	1,812,552
2020-04-10	54.5	54.1	54.8	53.5	0.00%	482	48,010	2,614,548
2020-04-09	55.7	54.1	55.7	53.3	+0.74%	822	90,960	4,914,471
2020-04-08	54.6	53.7	54.8	53	-2.01%	791	139,680	7,502,866
2020-04-07	54.4	54.8	56	54.4	+0.74%	940	144,470	7,957,814
2020-04-06	53.8	54.4	55.9	51.5	+1.49%	1199	137,950	7,511,324
2020-04-03	51	53.6	53.9	50.2	+5.30%	1277	221,830	11,610,340
2020-04-02	51.3	50.9	52.5	50.3	-0.20%	1001	218,970	11,216,981
2020-04-01	51.1	51	51.9	50.5	-1.35%	577	76,780	3,911,838
2020-03-31	51.1	51.7	52.8	49.9	+1.17%	1355	339,620	17,426,426
2020-03-30	54.7	51.1	54.7	49.5	-5.02%	2350	650,930	32,670,896
2020-03-27	56.6	53.8	56.6	53.6	-4.95%	375	18,770	1,025,609
2020-03-26	54.2	56.6	56.7	52.6	+1.98%	471	45,030	2,461,376
2020-03-25	53.1	55.5	56.8	52.5	+5.11%	1039	90,930	4,958,287
2020-03-24	52.8	52.8	53.8	51.9	+2.52%	402	22,870	1,207,073
2020-03-23	50.1	51.5	53	48	+0.59%	468	33,800	1,721,292
2020-03-20	50	51.2	53.5	49.1	+2.61%	822	113,240	5,755,310
2020-03-19	44.9	49.9	51	43.4	+13.41%	975	118,560	5,724,107
2020-03-18	48.4	44	48.8	42.3	-9.09%	898	116,220	5,178,731
2020-03-17	51.9	48.4	52.4	48	-6.02%	551	51,500	2,550,990
2020-03-16	52.9	51.5	53	50.1	-2.65%	405	22,460	1,145,969
2020-03-13	51	52.9	54	50.2	+3.12%	520	44,280	2,344,607
2020-03-12	59	51.3	69.8	50.1	-13.64%	1121	171,580	9,298,148
2020-03-11	60.8	59.4	61.6	58.4	+1.71%	429	37,610	2,254,069
2020-03-10	60	58.4	61.9	57	-7.30%	683	74,050	4,413,575
2020-03-06	66.7	63	66.7	60.2	-5.55%	773	91,340	5,771,143
2020-03-05	67.2	66.7	68.9	65.9	-1.33%	241	19,950	1,335,441
2020-03-04	67	67.6	68.5	64.8	+0.90%	288	21,410	1,436,660
2020-03-03	66.3	67	67	63.7	+1.36%	449	44,880	2,959,202
2020-03-02	66.6	66.1	68.7	63.1	+0.92%	879	89,720	5,908,855
2020-02-28	67.9	65.5	68.5	62.5	-3.39%	819	134,400	8,692,977
2020-02-27	68.9	67.8	68.9	65.9	-1.60%	521	59,720	4,003,603
2020-02-26	69.5	68.9	71.2	66.8	-1.29%	873	121,720	8,288,719
2020-02-25	70.8	69.8	72.8	69.7	-3.59%	741	70,380	4,988,653
2020-02-21	71.5	72.4	74	71.3	-0.28%	324	35,400	2,563,351
2020-02-20	72.9	72.6	73.4	71.4	+0.69%	654	126,720	9,199,713
2020-02-19	74.2	72.1	76	70.2	-1.50%	1864	302,510	22,193,816
2020-02-18	75.5	73.2	79.9	71.3	-2.27%	3776	608,550	46,773,188
2020-02-17	69.7	74.9	78	69.1	+10.64%	4528	680,760	51,002,022
2020-02-14	68	67.7	68	66.1	+0.45%	221	10,760	723,372
2020-02-13	68.2	67.4	68.6	66.9	-0.59%	170	10,550	711,053
2020-02-12	68.9	67.8	68.9	67.1	-0.59%	199	24,500	1,662,485
2020-02-11	68.1	68.2	69	67.6	-0.44%	260	22,410	1,534,975
2020-02-10	67.4	68.5	69.4	66.3	+2.09%	492	49,570	3,374,604
2020-02-07	66.3	67.1	67.6	66.3	+0.60%	155	13,220	884,582
2020-02-06	67.1	66.7	67.8	65.9	0.00%	301	39,500	2,639,817
2020-02-05	67.1	66.7	69	65.7	-2.06%	417	40,400	2,702,899
2020-02-04	67	68.1	68.8	67	+0.59%	136	6,650	450,589
2020-02-03	67.5	67.7	69.8	66	-0.15%	324	57,040	3,852,200
2020-01-31	69.7	67.8	70	67.6	-2.59%	235	25,180	1,725,605
2020-01-30	68.1	69.6	69.7	68.1	+2.35%	239	27,920	1,931,562
2020-01-29	66.5	68	70.5	66.2	+0.89%	399	40,180	2,764,992
2020-01-28	65	67.4	69	64.7	+4.01%	632	76,220	5,136,981
2020-01-27	68.1	64.8	68.7	64.3	-5.26%	583	73,750	4,878,154
2020-01-24	69.3	68.4	70	68	-1.01%	319	37,050	2,554,222
2020-01-23	71.4	69.1	71.4	67.7	-3.36%	521	91,370	6,319,164
2020-01-22	71.4	71.5	71.9	70.9	+0.85%	325	81,720	5,813,563
2020-01-21	71.6	70.9	72.1	70.3	-0.98%	207	21,820	1,546,813
2020-01-20	71.9	71.6	73	70.2	-0.56%	387	52,680	3,808,315
2020-01-17	70.9	72	72.4	70.3	+0.98%	379	65,660	4,704,039
2020-01-16	70	71.3	71.8	69.9	+1.86%	367	79,960	5,693,654
2020-01-15	70.4	70	72.4	68.8	-0.14%	723	223,220	15,568,061
2020-01-14	70.9	70.1	72.8	69.6	-3.04%	592	109,970	7,801,548
2020-01-13	73.4	72.3	73.8	71.1	+0.84%	556	90,580	6,560,809
2020-01-10	71.5	71.7	73	70.2	+1.99%	728	93,780	6,717,086
2020-01-09	73	70.3	75	69.6	-3.70%	1014	211,360	15,375,144
2020-01-08	76	73	76	66.3	-0.82%	1432	298,840	21,804,600
2020-01-06	69.9	73.6	75	69.5	+5.90%	2509	449,920	32,304,860
2020-01-03	60.4	69.5	70.5	60.3	0.00%	1918	469,830	30,675,830

Архив котировок акции KMAZ по годам

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