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)
2022-12-30	84.2	83.2	84.8	83.1	-1.19%	1188	171,720	14,409,533
2022-12-29	84.3	84.2	84.6	83.8	+0.48%	1017	108,290	9,119,146
2022-12-28	85.9	83.8	85.9	82.6	-1.64%	2031	285,020	23,955,210
2022-12-27	83.9	85.2	89	83.4	+1.55%	5534	1,135,060	97,892,046
2022-12-26	84.4	83.9	85.4	83.3	+0.72%	1917	260,790	21,960,103
2022-12-23	85.9	83.3	91.6	83.3	+1.09%	15849	3,274,720	286,882,898
2022-12-22	82.5	82.4	84	81.4	0.00%	1418	215,110	17,713,293
2022-12-21	81.2	82.4	84.9	81.2	+1.48%	3235	686,260	57,090,579
2022-12-20	80.2	81.2	85	79.3	+1.25%	2380	289,960	23,679,488
2022-12-19	82.1	80.2	82.1	79.5	-1.72%	1518	171,520	13,750,674
2022-12-16	80.8	81.6	82	80.4	+1.24%	726	82,090	6,672,584
2022-12-15	82.2	80.6	82.2	80.4	-1.71%	1239	104,990	8,529,965
2022-12-14	82.3	82	83	81.5	-0.36%	884	92,570	7,610,354
2022-12-13	82.3	82.3	82.4	81.5	0.00%	836	103,410	8,473,902
2022-12-12	83	82.3	83.3	81.5	-0.60%	1058	103,160	8,477,857
2022-12-09	83.7	82.8	83.8	82.3	-1.08%	693	73,450	6,102,547
2022-12-08	83.7	83.7	84	83.4	+0.12%	440	59,020	4,941,700
2022-12-07	84	83.6	84	83	-0.48%	1027	121,320	10,117,376
2022-12-06	84.4	84	84.7	83.7	-0.59%	854	131,880	11,091,539
2022-12-05	84.8	84.5	85.5	83.6	0.00%	1657	406,700	34,389,480
2022-12-02	85.5	84.5	85.5	84	-0.94%	1033	135,740	11,482,394
2022-12-01	85.1	85.3	86.3	84.4	+0.83%	1943	341,320	29,171,794
2022-11-30	85.4	84.6	85.4	84.5	0.00%	725	148,220	12,560,218
2022-11-29	86	84.6	86.2	84.4	-0.94%	1401	230,940	19,627,264
2022-11-28	85.8	85.4	88.2	85.1	-0.12%	1654	301,840	26,005,832
2022-11-25	88	85.5	88.9	85.1	-2.29%	1846	292,620	25,237,713
2022-11-24	85.3	87.5	90.8	85.3	+3.06%	4894	1,054,470	93,672,135
2022-11-23	84.4	84.9	85.5	84.4	+0.71%	682	79,080	6,723,122
2022-11-22	84.4	84.3	84.7	83.8	+0.60%	452	48,800	4,113,308
2022-11-21	85.5	83.8	85.6	83.2	-1.87%	1022	79,260	6,675,042
2022-11-18	85.7	85.4	87.2	85	-0.12%	1029	98,480	8,463,438
2022-11-17	86.1	85.5	86.5	85	-0.70%	674	62,800	5,385,975
2022-11-16	86	86.1	87	85.9	-0.23%	868	141,590	12,205,314
2022-11-15	86.8	86.3	86.8	85.7	0.00%	914	95,020	8,179,336
2022-11-14	87.2	86.3	88	86.1	-0.69%	1474	258,000	22,356,042
2022-11-11	87.2	86.9	88.4	86.6	-0.34%	1065	137,390	11,977,429
2022-11-10	85.8	87.2	88.3	85.8	+0.69%	1028	95,210	8,324,170
2022-11-09	89	86.6	89.6	86.2	-2.70%	1814	207,800	18,205,366
2022-11-08	89.6	89	89.9	87.4	+0.45%	1211	139,640	12,409,742
2022-11-07	87	88.6	90.2	87	+2.07%	1455	145,850	12,937,834
2022-11-03	85.5	86.8	87.5	85.4	-1.25%	1607	128,030	11,077,817
2022-11-02	88.5	87.9	88.9	87.7	-0.68%	960	112,500	9,923,951
2022-11-01	88.5	88.5	89.4	88	+0.45%	928	87,170	7,726,996
2022-10-31	88.4	88.1	89.6	87.5	-0.11%	1235	127,290	11,257,143
2022-10-28	89.5	88.2	89.9	87.3	-1.45%	1896	167,670	14,803,985
2022-10-27	89.6	89.5	90.4	88.1	+1.36%	3065	404,310	36,222,312
2022-10-26	89.6	88.3	89.7	87.1	-0.79%	1813	188,510	16,680,976
2022-10-25	87.2	89	90.9	87.2	+2.06%	4000	563,290	50,395,387
2022-10-24	88	87.2	88	86.6	+0.81%	1132	113,600	9,942,275
2022-10-21	88.5	86.5	90.8	86.3	-1.14%	2818	373,240	33,004,674
2022-10-20	85.5	87.5	91	84.3	+3.80%	6173	954,690	84,198,294
2022-10-19	85	84.3	85.6	82.1	-1.75%	1289	123,450	10,410,602
2022-10-18	85.4	85.8	86.8	85.3	+0.70%	1725	214,610	18,491,403
2022-10-17	85.4	85.2	85.9	84	+2.16%	1459	189,640	16,141,544
2022-10-14	84	83.4	85.5	83.2	-0.71%	862	100,250	8,429,467
2022-10-13	84.1	84	86	83.1	-0.59%	1649	219,010	18,571,033
2022-10-12	85.5	84.5	87	82	-0.35%	2878	386,370	32,833,724
2022-10-11	77.9	84.8	89.6	77.4	+9.99%	11842	1,660,810	141,292,062
2022-10-10	76	77.1	78.4	73	+0.26%	1218	96,060	7,407,712
2022-10-07	77.5	76.9	78.8	76.9	-1.54%	682	52,770	4,103,081
2022-10-06	78.3	78.1	79.5	77.3	-0.64%	655	42,900	3,380,882
2022-10-05	79	78.6	79.5	77	-0.51%	1310	104,020	8,143,399
2022-10-04	80.9	79	81	79	-1.00%	828	83,850	6,668,853
2022-10-03	81.1	79.8	81.1	77.3	+3.77%	1219	103,350	8,190,412
2022-09-30	74.4	76.9	77.9	73	+3.50%	1801	138,850	10,481,743
2022-09-29	78	74.3	78.7	73.1	-4.01%	1375	96,750	7,338,829
2022-09-28	78.7	77.4	81.8	77	-0.64%	1286	111,080	8,777,391
2022-09-27	77.9	77.9	80.1	75.4	0.00%	1462	162,400	12,632,014
2022-09-26	82.7	77.9	83.8	72.1	-5.80%	3091	252,610	19,409,099
2022-09-23	86.5	82.7	86.9	79.4	-3.27%	2529	265,310	22,074,752
2022-09-22	85.8	85.5	87.9	85	-0.35%	2458	295,230	25,534,298
2022-09-21	76.1	85.8	88.3	71	+1.54%	5905	662,860	55,263,099
2022-09-20	92.8	84.5	94.1	80	-8.45%	7150	840,900	74,190,381
2022-09-19	93.8	92.3	94	92.3	-1.60%	1456	189,830	17,653,328
2022-09-16	95.6	93.8	96.1	92.5	-1.57%	3325	449,510	42,134,822
2022-09-15	90.2	95.3	96.6	90.1	+5.30%	5584	940,610	88,112,064
2022-09-14	91.5	90.5	91.5	90.1	-0.66%	1192	128,780	11,640,806
2022-09-13	92.8	91.1	93	90.5	-1.41%	1906	240,820	22,122,362
2022-09-12	93	92.4	93.4	90.2	+0.22%	2221	267,360	24,721,013
2022-09-09	92.4	92.2	93.6	92	-0.22%	1772	222,370	20,666,965
2022-09-08	92	92.4	93.9	91.1	+0.76%	3631	611,790	56,577,334
2022-09-07	91.7	91.7	92.5	90.2	+0.77%	3345	584,240	53,528,912
2022-09-06	91.5	91	92.8	90.1	+0.22%	3619	546,500	49,937,730
2022-09-05	90.6	90.8	91	89.9	+0.44%	1853	253,450	22,913,260
2022-09-02	90.4	90.4	90.9	90.1	0.00%	1434	192,220	17,375,567
2022-09-01	91.1	90.4	91.1	89.8	-0.77%	1970	253,170	22,859,130
2022-08-31	89.5	91.1	91.6	89.4	+0.66%	1459	165,830	15,023,234
2022-08-30	92.2	90.5	92.4	90.5	-0.44%	1025	104,650	9,542,721
2022-08-29	90.1	90.9	94.2	89.9	+0.89%	2419	315,220	28,930,118
2022-08-26	90.2	90.1	90.8	89.6	-0.44%	1027	126,460	11,396,257
2022-08-25	91.4	90.5	91.9	89.9	-0.33%	1279	151,960	13,752,294
2022-08-24	92.3	90.8	92.3	90.4	-1.30%	1024	91,400	8,315,103
2022-08-23	91.2	92	94.9	90.2	+2.34%	3302	521,610	48,354,154
2022-08-22	90.2	89.9	90.6	87.5	-0.22%	1194	94,720	8,507,823
2022-08-19	90.9	90.1	91.1	89.4	-0.55%	799	73,630	6,639,275
2022-08-18	91.5	90.6	92.1	90	-0.98%	932	82,030	7,450,564
2022-08-17	92.2	91.5	92.6	91.4	-0.76%	777	69,680	6,401,549
2022-08-16	92.8	92.2	92.8	90.4	-0.22%	1321	123,740	11,380,766
2022-08-15	91.4	92.4	93.5	90.6	+1.99%	1748	160,200	14,759,900
2022-08-12	89.3	90.6	96.7	87	+1.46%	6895	1,059,290	99,216,535
2022-08-11	90.7	89.3	90.7	87.4	-0.33%	1268	125,500	11,240,045
2022-08-10	91.4	89.6	92.5	89.1	-1.86%	1639	169,930	15,379,777
2022-08-09	88.5	91.3	93.3	87.2	+4.94%	3287	402,080	36,647,458
2022-08-08	83.9	87	94.4	83.1	+6.23%	5981	748,730	67,296,298
2022-08-05	87.5	81.9	89.9	81	-6.08%	3081	338,570	28,602,530
2022-08-04	89.2	87.2	91.7	86.6	-4.28%	2597	316,290	27,936,867
2022-08-03	93	91.1	95.2	86.5	-1.51%	3492	440,670	39,830,127
2022-08-02	96.9	92.5	99	92.5	-2.43%	3862	498,900	47,741,585
2022-08-01	86.9	94.8	101.9	86.5	+9.34%	9065	1,346,830	128,804,196
2022-07-29	85.2	86.7	87.1	84	+1.40%	953	63,990	5,500,704
2022-07-28	86.9	85.5	87.5	83	-0.58%	1416	116,220	9,942,852
2022-07-27	83.1	86	87.6	81.9	+3.99%	1898	149,850	12,699,538
2022-07-26	81.6	82.7	83.9	81.5	+1.47%	1145	70,620	5,828,564
2022-07-25	81.5	81.5	82.7	81	+0.37%	1019	78,930	6,465,810
2022-07-22	80.4	81.2	81.8	79.9	+1.75%	813	46,170	3,739,574
2022-07-21	80.9	79.8	81	78.1	-1.24%	1267	84,600	6,738,700
2022-07-20	83	80.8	83.5	80	-2.65%	1582	163,630	13,300,594
2022-07-19	85	83	86.5	80.8	-3.38%	1138	90,220	7,571,127
2022-07-18	85.9	85.9	86.6	84.3	+0.47%	796	78,110	6,672,957
2022-07-15	86.4	85.5	89	82.9	-0.70%	1762	214,280	18,151,355
2022-07-14	86.2	86.1	88.1	84.7	-0.46%	853	47,840	4,124,591
2022-07-13	88.3	86.5	89.8	85.5	-1.93%	1006	74,980	6,545,766
2022-07-12	90.7	88.2	90.7	87.6	-1.78%	850	38,310	3,394,794
2022-07-11	91.8	89.8	91.8	89.3	-0.77%	765	47,260	4,270,822
2022-07-08	92	90.5	92	90.2	-0.44%	773	42,210	3,844,559
2022-07-07	92.8	90.9	94.5	89	-1.20%	1690	159,680	14,639,547
2022-07-06	89.5	92	92.5	89.2	+3.14%	1139	109,510	9,976,254
2022-07-05	91.1	89.2	94.9	86	-2.94%	2168	215,810	19,303,568
2022-07-04	90.5	91.9	94	89.3	+2.91%	1507	126,700	11,636,531
2022-07-01	88.8	89.3	90.8	85.2	+0.56%	1444	88,070	7,753,395
2022-06-30	92.5	88.8	93.6	88.2	-4.41%	1957	109,100	9,798,637
2022-06-29	94	92.9	94.5	92.2	-1.80%	1188	77,370	7,199,179
2022-06-28	94.9	94.6	96.1	94.3	-0.11%	976	78,300	7,452,636
2022-06-27	94.5	94.7	95	94	+0.53%	846	69,150	6,544,251
2022-06-24	95.6	94.2	95.6	94.1	-0.53%	892	62,970	5,955,100
2022-06-23	98.9	94.7	98.9	94.5	-1.15%	1098	101,780	9,670,079
2022-06-22	96	95.8	96	94.7	-0.93%	896	62,080	5,929,347
2022-06-21	97.5	96.7	98	96.3	-0.21%	858	71,240	6,922,129
2022-06-20	97.6	96.9	97.6	95.8	0.00%	992	60,120	5,809,015
2022-06-17	98	96.9	99.7	96.2	-1.12%	869	69,520	6,756,812
2022-06-16	96.1	98	99.4	95.1	+2.08%	1355	149,430	14,545,998
2022-06-15	96.9	96	97	95.1	-0.72%	1047	107,940	10,311,885
2022-06-14	100	96.7	100	96.1	-0.41%	759	40,920	3,965,387
2022-06-10	98.1	97.1	100.9	97.1	-1.32%	650	29,020	2,846,036
2022-06-09	97.7	98.4	98.8	96.5	+0.10%	753	50,190	4,895,706
2022-06-08	97.6	98.3	99.2	97.6	+0.31%	778	47,590	4,686,369
2022-06-07	98.4	98	99.1	95.2	-0.41%	911	74,700	7,307,781
2022-06-06	98	98.4	99.8	97.5	+0.10%	1339	93,100	9,169,195
2022-06-03	99.3	98.3	100.5	98.1	-1.31%	973	67,160	6,641,359
2022-06-02	100.7	99.6	100.9	99.4	-0.90%	581	29,910	2,990,355
2022-06-01	99.8	100.5	100.7	99.4	+0.90%	620	40,930	4,098,498
2022-05-31	99.9	99.6	99.9	99	-0.30%	731	30,620	3,045,130
2022-05-30	100.9	99.9	100.9	99.4	-0.40%	917	57,030	5,703,791
2022-05-27	100.6	100.3	100.7	100	-0.30%	729	34,360	3,446,717
2022-05-26	100.5	100.6	101.2	97.5	-0.20%	1581	134,280	13,432,936
2022-05-25	100.5	100.8	101.5	100.5	+0.30%	585	32,560	3,278,715
2022-05-24	101.3	100.5	102	100	-0.79%	970	62,660	6,314,736
2022-05-23	103.2	101.3	103.3	100.9	-0.69%	842	42,860	4,363,832
2022-05-20	102	102	103.3	101.6	-0.49%	946	58,900	6,015,913
2022-05-19	103.9	102.5	104.1	102.2	-0.58%	707	34,500	3,546,015
2022-05-18	104	103.1	110	101	-0.87%	2551	291,560	30,631,538
2022-05-17	105.2	104	106.2	102.8	+0.29%	1220	113,310	11,841,830
2022-05-16	101.2	103.7	104.5	101	+2.88%	1409	143,050	14,756,194
2022-05-13	100.5	100.8	101.7	100.5	-0.79%	571	28,310	2,853,940
2022-05-12	102.4	101.6	102.4	101.1	-0.29%	566	28,520	2,895,774
2022-05-11	102.9	101.9	102.9	101.4	-0.20%	748	54,480	5,550,427
2022-05-06	103.6	102.1	103.6	101.3	-0.20%	688	57,600	5,878,188
2022-05-05	103	102.3	103.8	101	-0.39%	866	114,130	11,717,618
2022-05-04	103	102.7	103.8	100.7	-0.29%	1144	73,720	7,543,470
2022-04-29	103	103	104.9	102.7	+0.49%	756	45,970	4,747,649
2022-04-28	104.5	102.5	107.3	101.2	-1.44%	2255	195,080	20,409,394
2022-04-27	103.5	104	104.4	102.2	+0.97%	1130	135,440	14,010,734
2022-04-26	103.3	103	104	102.3	+0.78%	1098	121,870	12,597,390
2022-04-25	103.6	102.2	104.7	100.6	-1.35%	1504	90,450	9,240,141
2022-04-22	103.8	103.6	112	102	0.00%	4448	440,900	47,234,180
2022-04-21	98.9	103.6	107.6	98.2	+4.54%	4708	511,050	53,443,321
2022-04-20	99.5	99.1	100.5	98.2	-0.40%	1102	76,310	7,600,009
2022-04-19	100.8	99.5	101	98.1	-0.60%	1244	58,920	5,862,080
2022-04-18	100.1	100.1	102.7	99	0.00%	1382	77,510	7,796,360
2022-04-15	100.3	100.1	105	95	-0.20%	2641	199,190	20,109,243
2022-04-14	102.5	100.3	103.9	100	-2.53%	1582	116,330	11,774,764
2022-04-13	102.8	102.9	103.8	100.1	+0.10%	1616	113,150	11,527,646
2022-04-12	103.9	102.8	103.9	97.1	+1.28%	2623	206,750	20,831,939
2022-04-11	103.9	101.5	103.9	101.5	+0.20%	1576	87,350	8,991,385
2022-04-08	103	101.3	103.4	100	+0.30%	1493	72,540	7,383,772
2022-04-07	101	101	106	100.2	+0.80%	2450	187,200	19,268,398
2022-04-06	99.2	100.2	104.8	96.8	-0.40%	2584	177,430	17,940,023
2022-04-05	106	100.6	106	97.5	-3.64%	3029	187,860	19,065,547
2022-04-04	106.2	104.4	107.9	103.5	-1.42%	2837	178,020	18,675,332
2022-04-01	109	105.9	109	104	-2.31%	4471	300,050	31,788,232
2022-03-31	111.3	108.4	111.7	106	-2.61%	4988	360,210	39,100,630
2022-03-30	122	111.3	129	102.2	-5.60%	6222	447,290	50,641,098
2022-03-29	104.6	117.9	129.7	102.2	+16.16%	9671	806,610	96,098,481
2022-03-28	81.4	101.5	103	75.2	+24.54%	8306	677,810	65,139,504
2022-02-25	74.6	81.5	91.9	73.3	+11.80%	2963	180,890	15,158,853
2022-02-24	84	72.9	85.5	56.8	-20.67%	4690	325,700	22,851,328
2022-02-22	92.9	91.9	93.5	75	-1.50%	3918	349,580	29,640,083
2022-02-21	104.9	93.3	107	86.2	-10.89%	3362	248,000	23,576,813
2022-02-18	106.3	104.7	106.3	102.4	-0.19%	853	47,850	4,985,113
2022-02-17	106.1	104.9	107.3	104.9	-2.15%	757	39,040	4,132,519
2022-02-16	106.7	107.2	108.9	106.6	+0.75%	979	95,710	10,304,746
2022-02-15	104.3	106.4	110.5	104.3	+2.11%	2343	247,930	26,574,861
2022-02-14	105.8	104.2	105.8	102.6	-1.79%	1017	81,980	8,504,910
2022-02-11	108.2	106.1	110	104.3	-1.94%	1029	82,020	8,756,864
2022-02-10	104.2	108.2	109.8	103.6	+3.84%	1996	285,040	30,414,688
2022-02-09	104.9	104.2	104.9	103.5	+0.48%	951	84,500	8,797,922
2022-02-08	102.5	103.7	106.4	102.5	+0.97%	1289	157,920	16,435,925
2022-02-07	105.4	102.7	105.4	102.5	-0.87%	939	52,670	5,459,955
2022-02-04	104	103.6	105.3	103	+0.78%	1003	74,210	7,741,874
2022-02-03	103.7	102.8	104	100.9	-0.87%	855	48,170	4,940,705
2022-02-02	105.9	103.7	105.9	103.4	-1.61%	876	47,070	4,925,727
2022-02-01	106.4	105.4	106.7	104.5	-0.94%	1099	71,970	7,590,153
2022-01-31	105.8	106.4	107.4	105.8	+0.57%	1036	60,920	6,487,191
2022-01-28	105.4	105.8	107	104.7	+1.54%	1054	78,530	8,330,893
2022-01-27	103.4	104.2	105.3	102.8	+0.77%	952	72,730	7,579,511
2022-01-26	100.8	103.4	104.4	100.6	+2.58%	974	87,680	9,054,136
2022-01-25	101.5	100.8	103.5	98.7	-0.30%	1048	77,270	7,854,471
2022-01-24	106.8	101.1	106.8	97.2	-4.89%	2332	180,750	18,276,022
2022-01-21	107.5	106.3	107.5	105.6	-1.02%	698	53,230	5,664,895
2022-01-20	107.4	107.4	108	105.6	+1.32%	923	86,620	9,260,201
2022-01-19	103.5	106	109	101.3	+2.12%	1712	183,030	19,323,902
2022-01-18	110.2	103.8	111.1	102	-5.64%	1838	158,790	16,807,053
2022-01-17	108.1	110	110	106.1	+2.71%	1521	147,480	15,955,540
2022-01-14	113.6	107.1	113.6	105.1	-3.08%	2047	194,510	21,046,510
2022-01-13	114.8	110.5	115.5	110.2	-3.16%	1624	158,480	17,870,269
2022-01-12	113	114.1	116.1	113	+0.71%	1383	116,400	13,274,682
2022-01-11	113.8	113.3	116.9	110.9	+0.80%	2215	206,550	23,592,940
2022-01-10	107.3	112.4	118.5	107.3	+4.85%	5393	618,630	70,492,263
2022-01-06	110.4	107.2	110.4	106.1	-2.55%	959	64,420	6,961,855
2022-01-05	111	110	112.2	109.9	-0.81%	912	64,040	7,097,334
2022-01-04	110.4	110.9	113.8	109.7	+0.09%	1240	97,050	10,783,030
2022-01-03	105.1	110.8	114	105.1	0.00%	1856	144,970	15,961,513

Архив котировок акции KMAZ по годам

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