Камаз (Камский автомобильный завод)

KMAZ

  74.1 ₽  -3.26% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Камаз
  5. История котировок
  6. 2023

История котировок KMAZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-29195.7193.3196.9193-1.23%2387339,99066,190,360
2023-12-28196.8195.7199195.5+0.10%3434497,88098,203,377
2023-12-27198.4195.5200.1193-1.46%65731,247,900245,506,099
2023-12-26200198.4203.5197.7-0.70%77011,626,960326,024,294
2023-12-25199.7199.8201197.2+1.06%67781,660,590331,677,733
2023-12-22198197.7201.2196.7-0.15%4388969,010193,169,362
2023-12-21199198200195.5-0.45%2025249,86049,258,874
2023-12-20194.5198.9201.9191.6+3.00%4545720,870142,734,927
2023-12-19198.9193.1202191.2-2.28%5634924,090182,140,219
2023-12-18187.7197.6199.2187.6+5.50%91941,331,460259,652,274
2023-12-15182.6187.3188182+2.57%1881178,51033,073,405
2023-12-14187182.6187.8182.1-1.35%1825146,06027,076,374
2023-12-13181.8185.1187180.5+1.70%2258201,60037,225,141
2023-12-12184182185.4180.7-0.60%2184197,23036,011,278
2023-12-11187.8183.1189.6180.5-1.82%3400418,58076,901,046
2023-12-08188186.5194.6184.2+1.36%96001,453,070275,868,645
2023-12-07188184190.9176-2.13%78681,147,210207,308,881
2023-12-06197.8188199.6186.1-3.39%4479459,94088,204,190
2023-12-05193.7194.6197190.6+0.41%3315495,12095,888,094
2023-12-04194193.8199.8190.1-0.41%3426432,74083,450,773
2023-12-01196.7194.6196.7193.5-1.07%1973275,81053,751,977
2023-11-30202196.7203.6190-1.50%5339923,280180,321,803
2023-11-29197.5199.7203.6196.4+1.78%6441942,670189,022,800
2023-11-28197.8196.2198.2194.6+0.93%3307500,01098,152,935
2023-11-27206.4194.4206.4193.4-6.40%111061,537,010302,999,656
2023-11-24214207.7215.4205.2-2.94%3033434,48091,058,968
2023-11-23216.5214218.4211.6-1.15%2091205,74044,014,257
2023-11-22211.5216.5220.4211.4+1.55%3280288,71062,973,765
2023-11-21217.5213.2217.8210-1.98%3289300,01064,296,836
2023-11-20226.9217.5227217.5-2.90%3382305,09067,724,530
2023-11-17221.9224227215.7+0.63%4938553,880122,856,824
2023-11-16219.7222.6229.5219+1.64%83631,033,560233,060,538
2023-11-15205.4219223.8202.4+6.62%7781774,940165,488,316
2023-11-14218.6205.4219.4201.3-6.59%107671,230,170256,229,317
2023-11-13232219.9233.5219.9-4.81%5100409,60092,583,832
2023-11-10235.3231235.3226.4-1.53%4894437,210100,537,468
2023-11-09237.2234.6237.2233.1-0.76%1839181,74042,668,330
2023-11-08236.3236.4238235.5+0.04%1418118,45027,986,658
2023-11-07237.8236.3238.7235.7-0.55%132189,52021,191,975
2023-11-06235.9237.6239.6235.9+0.55%87865,18015,452,837
2023-11-03236.7236.3240.8236-0.71%1969175,55041,812,722
2023-11-02239.5238240.2235.2-0.58%2008170,72040,539,271
2023-11-01235.4239.4240234.6+1.35%1522194,32046,277,020
2023-10-31237.5236.2237.6231-0.63%2465257,57060,405,835
2023-10-30236.5237.7240.7235.1-0.17%2034205,90049,108,479
2023-10-27236.5238.1242233.5+0.68%3444333,06079,050,067
2023-10-26240.9236.5242.6236.2-1.74%3792364,75087,077,110
2023-10-25242.5240.7243240.5-0.70%1492126,85030,593,234
2023-10-24241.2242.4243.4240.5-0.25%1700149,44036,185,324
2023-10-23247.4243248.2240.5-1.06%3737328,47079,785,866
2023-10-20249.7245.6250241.4-1.64%4132378,07092,862,659
2023-10-19239.5249.7250.8238+4.52%118171,512,950373,044,938
2023-10-18241238.9243.6236.2-0.62%3543305,88073,728,187
2023-10-17237.8240.4242.9236.1+1.69%4349455,960109,465,003
2023-10-16237.1236.4237.9234.7+0.38%1987186,28044,015,403
2023-10-13234.5235.5236.8233.7+0.64%1690161,37037,965,579
2023-10-12234.9234238230.6-2.05%3806357,04083,834,253
2023-10-11236.6238.9242.2233.1+0.97%4976632,860151,392,096
2023-10-10237.5236.6240235.3-0.34%2230206,98049,151,018
2023-10-09233.6237.4237.7233.6+1.71%2179179,31042,323,615
2023-10-06238233.4239230.6-1.93%3947359,84084,011,930
2023-10-05242238244.4236-1.65%3677296,63070,818,412
2023-10-04242.5242246.8240.3-0.12%2439226,03055,022,849
2023-10-03245.5242.3246.4238.5-0.86%3256308,23074,673,379
2023-10-02244.1244.4253242.3+0.21%5286511,000126,656,424
2023-09-29248.8243.9248.8241.1-0.93%3309282,03069,201,857
2023-09-28244246.2249.6244+0.98%3466360,39088,946,308
2023-09-27241243.8246.7239.6+2.01%6447528,250128,647,639
2023-09-26241.7239244.9233.2-0.99%4668505,740120,489,881
2023-09-25231.7241.4242.1227.8+4.96%6453771,320182,454,957
2023-09-22226230233223.6+1.63%4676556,280126,968,008
2023-09-21231226.3239224.7-3.74%7171762,280175,475,247
2023-09-20234.8235.1248220.1-0.72%125581,452,970338,575,979
2023-09-19244.4236.8246.8230-3.94%6705754,270179,352,806
2023-09-18251.1246.5255.6242.4-0.80%7242769,680192,471,802
2023-09-15245248.5252.2237.5+1.68%5910719,990176,785,730
2023-09-14255244.4257.2222.1-4.16%131641,787,800432,011,916
2023-09-13261.3255262.8250.2-2.34%4573502,520129,526,001
2023-09-12259.8261.1264.9256.8+0.58%4489488,080127,887,890
2023-09-11259.4259.6265.1254.5+1.41%7056851,410222,652,536
2023-09-08253256262.3242.4+1.47%144621,595,510406,928,634
2023-09-07263252.3268245.1-3.89%167071,826,090472,161,243
2023-09-06267.4262.5268.3258.3-1.83%123611,514,220399,536,047
2023-09-05259267.4278.4251.2+3.72%408676,484,9901,740,057,179
2023-09-04252257.8258.9247.3+3.16%138362,034,210516,491,571
2023-09-01248.2249.9252.9246.1+1.09%5266657,220164,342,240
2023-08-31249.5247.2253246.2-0.92%4639417,060104,239,091
2023-08-30246.9249.5252245.5+1.26%89351,264,700315,753,031
2023-08-29244.1246.4247.5244.1-0.52%3796412,020101,357,563
2023-08-28240247.7249240+1.02%4288482,530119,008,340
2023-08-25248.9245.2249243-0.37%4689526,720130,098,953
2023-08-24246.2246.1248.8242.2-0.08%3973368,14090,550,215
2023-08-23250.9246.3253.7240.6-0.97%110661,226,660303,586,651
2023-08-22244.1248.7257.9241+1.97%379755,676,1401,435,109,009
2023-08-21237.4243.9244.8233.3+2.95%93041,332,790319,220,691
2023-08-18234.1236.9239.7231.3+2.69%7568925,700218,792,499
2023-08-17231.6230.7234.4227.5-0.13%2817261,70060,433,902
2023-08-16237.7231242.8225.1-3.02%89961,236,750287,915,880
2023-08-15230.9238.2239.6218.8+2.45%115141,254,530293,225,843
2023-08-14240.8232.5242.8230.2-2.64%8365820,250195,505,105
2023-08-11238238.8241.6236+0.55%6040728,270174,037,595
2023-08-10236.9237.5238.5235.8+0.55%2713283,30067,220,021
2023-08-09235.3236.2239.8234.5+0.85%4847624,660148,322,991
2023-08-08237.9234.2239.5228.1-1.60%6085730,560169,869,359
2023-08-07232.3238239.9232.3+2.63%5543651,140154,192,992
2023-08-04242.8231.9244.7215-4.37%136611,791,880421,428,031
2023-08-03242242.5245.5241.1+0.21%5565690,650168,172,554
2023-08-02243.8242247235.5-0.62%103491,253,440302,129,749
2023-08-01234.6243.5246.6230.7+4.73%159462,236,360534,894,702
2023-07-31230232.5234.4228.5+2.11%73961,007,900233,317,490
2023-07-28230227.7232226.2-0.13%5437752,350171,572,628
2023-07-27225.4228230224.6+1.69%71121,166,150265,266,603
2023-07-26225.9224.2227222-0.31%6015988,140221,651,636
2023-07-25223.3224.9226.7221+0.99%5286752,250168,202,484
2023-07-24222.5222.7225219.7+1.41%5085733,010163,274,393
2023-07-21215219.6224.9213.7+3.05%113221,757,830387,656,629
2023-07-20221213.1230212.3-3.57%154382,500,250559,888,830
2023-07-19219.8221225.3218.3+0.96%143242,100,530467,122,333
2023-07-18211.3218.9219211.1+3.40%115471,811,130389,689,936
2023-07-17210.2211.7213.4210.1+0.38%4204584,700123,948,651
2023-07-14212.9210.9213.1209.6-0.24%2270246,51052,017,141
2023-07-13214.6211.4214.9208.1-0.56%3899423,17089,336,372
2023-07-12207.5212.6214.9206.3+3.35%119051,688,330357,871,145
2023-07-11206205.7207.8205.1+0.29%3027313,41064,643,728
2023-07-10204205.1207203.2+0.05%3478432,22088,569,379
2023-07-07203.1205206.9200.7+0.94%4272544,410111,302,886
2023-07-06203.6203.1209.1202.6+0.30%5281577,940119,098,456
2023-07-05206202.5206.4200.6-1.17%4710525,800106,960,318
2023-07-04210204.9211202.8-2.20%4832464,87095,793,475
2023-07-03206.5209.5214206.4+1.26%5380610,320128,480,132
2023-06-30209.8206.9211.8205.5-1.38%5309562,450117,065,605
2023-06-29215209.8216.7208-1.82%5655650,660137,769,352
2023-06-28208213.7214.8207.5+3.14%85951,129,970239,402,564
2023-06-27200207.2210.6200+3.81%7634931,230192,761,924
2023-06-26206.8199.6207.8195-1.87%5962583,540117,301,084
2023-06-23209203.4209199-2.77%9695895,210182,377,445
2023-06-22214209.2215.9206.5-1.18%89251,006,660212,220,071
2023-06-21205211.7220.7204.5+3.88%383355,724,7701,229,205,925
2023-06-20193203.8205.9191.2+5.65%348665,206,9701,042,158,992
2023-06-19189.3192.9194.5188.1+2.61%72461,048,360200,977,611
2023-06-16191188191.7186.3-1.36%4572490,88092,961,072
2023-06-15191.5190.6192.5188.5-0.42%3898403,04076,785,901
2023-06-14192.4191.4194.8190.1+0.26%74941,144,120220,465,551
2023-06-13190190.9192.9187+1.92%74541,050,890200,883,292
2023-06-09189187.3189180.2-0.21%5765734,700136,649,996
2023-06-08189.9187.7190186+0.37%4038489,58092,126,315
2023-06-07193187201.3185-1.58%363926,030,7001,170,917,495
2023-06-06180.3190190175+4.40%81591,167,660214,445,740
2023-06-05186182191.9178.1-0.76%90151,219,270226,916,448
2023-06-02191183.4191181-2.71%136872,080,510383,167,223
2023-06-01188.8188.5195.4185.4+2.06%259214,042,940772,150,178
2023-05-31170.8184.7184.7170+7.70%209043,592,680647,793,779
2023-05-30175171.5176.2165-2.22%5402630,320108,788,885
2023-05-29173175.4177.4171.5+2.39%5561852,370148,862,123
2023-05-26173.4171.3173.4171-0.12%1807176,91030,360,994
2023-05-25174.9171.5174.9170.5-1.10%2085200,74034,525,017
2023-05-24172173.4175.9170.2+1.17%4406561,03097,301,300
2023-05-23170.1171.4171.5166.9+0.82%2402242,07040,998,661
2023-05-22175.6170175.6162-2.30%5788725,600123,739,739
2023-05-19174.3174177.4172.80.00%4191610,030106,795,699
2023-05-18171.8174179.4170.5+1.75%86791,495,920262,180,607
2023-05-17174.8171174.9169.3-1.72%5975715,220122,881,210
2023-05-16182174182.3173.2-3.87%127801,870,900331,037,998
2023-05-15173181184.1171+6.66%298565,470,240979,567,355
2023-05-12164.8169.7171.5164.4+3.22%108802,074,030350,458,689
2023-05-11163.2164.4167.5163.2+1.11%3916644,520106,604,921
2023-05-10159.5162.6165158.2+2.78%3461484,56078,852,141
2023-05-08154.4158.2161.2153.7+3.13%2083299,82047,346,529
2023-05-05154.1153.4161.7152.2-0.45%3870521,78082,087,532
2023-05-04148.8154.1158148.8+3.56%5034675,600104,327,320
2023-05-03154148.8156.1145.4-2.11%4950601,14090,511,643
2023-05-02163.6152166.2145.1-6.86%87721,069,700167,070,373
2023-04-28166.5163.2173.3161-0.73%83951,450,780242,220,696
2023-04-27167.9164.4169.1163-2.26%3944474,61078,573,046
2023-04-26168.8168.2169.3167.6+0.12%1291157,58026,573,935
2023-04-25170.2168170.8167-0.94%2179245,81041,494,455
2023-04-24169.2169.6172.1165.2+0.30%3257404,52068,711,736
2023-04-21172.4169.1172.4168.5-0.70%2243295,29049,990,043
2023-04-20170.8170.3176.3169-0.29%74011,287,600222,360,153
2023-04-19174170.8174.5167.1-1.27%4598590,260101,193,819
2023-04-18177.2173177.5172-1.14%5451829,860144,092,875
2023-04-17168175180.5167.6+4.54%234414,743,930832,073,387
2023-04-14166.7167.4170.7163.1+1.27%5265801,230134,476,135
2023-04-13170.5165.3171.3162.2-2.76%71471,060,930175,306,280
2023-04-12173.2170177168.5-0.64%86231,627,330281,202,239
2023-04-11176.1171.1177.8167.9-2.23%6921890,990153,721,885
2023-04-10174.4175182.3170.6+2.70%152552,271,330400,272,207
2023-04-07174170.4188167.8-1.96%318035,110,970916,871,162
2023-04-06183173.8200172.1-6.56%5430810,264,3601,922,298,433
2023-04-05149.1186198140.2+26.10%19110751,034,5109,113,275,881
2023-04-04128.5147.5152128.5+14.96%6255717,794,5802,548,174,530
2023-04-03121.8128.3132.3120.4+7.54%312478,275,3301,057,081,658
2023-03-31121.9119.3124.9119.3-1.81%51621,186,960144,891,494
2023-03-30121.9121.5123.9116.3-0.33%57531,514,580184,343,926
2023-03-29122.6121.9123.9119.5-0.57%4755904,020110,233,150
2023-03-28122.6122.6125.5120.9+0.25%62301,401,310172,471,825
2023-03-27118.9122.3126.3117.1+4.53%206485,054,080621,350,963
2023-03-24117.3117124.3116+0.52%244045,788,880701,193,099
2023-03-23110.5116.4119.7110.2+5.34%228534,868,440565,313,395
2023-03-22111.6110.5111.8110-0.72%3940513,14056,838,350
2023-03-21111.3111.3112.4111+0.72%59941,105,680123,396,025
2023-03-20109.5110.5112.7108.5+1.19%74271,665,510184,916,979
2023-03-17110.5109.2111.8108.9-0.64%4250825,20091,111,599
2023-03-16109.4109.9112.6108.1+0.83%62461,316,080145,468,467
2023-03-15109.6109110.3107.7-0.27%2332389,50042,509,414
2023-03-14109.4109.3109.6108.7+0.74%1812293,23032,021,809
2023-03-13109.5108.5110.2107.5-0.46%2690466,11050,862,329
2023-03-10109.4109109.9108.8-0.73%2201339,79037,115,660
2023-03-09109.9109.8110.9109.20.00%2680473,91052,091,122
2023-03-07110.5109.8110.5108.5-0.36%2041302,49033,174,521
2023-03-06110.7110.2111109.6+0.92%2776526,67058,119,422
2023-03-03108.2109.2111.5108.2+0.92%4772940,500103,503,115
2023-03-02111.5108.2111.8104.8-2.52%78571,320,870144,059,074
2023-03-01114111114.6108.6-1.16%129852,535,820283,300,783
2023-02-28109.7112.3113109+3.41%184494,097,120456,818,757
2023-02-27103.4108.6109.7102.1+5.23%201884,657,000499,117,169
2023-02-24104.6103.2104.9102.2+0.10%2833452,65046,745,142
2023-02-22102.1103.1105.5102.1+0.98%56571,105,100114,651,483
2023-02-2198.9102.1107.298.6+3.24%181483,989,360414,692,193
2023-02-2099.598.9100.397.6-0.60%2253310,64030,746,344
2023-02-17100.399.5102.398.2-0.50%3138629,91063,095,108
2023-02-1698.910010596.1+4.49%113512,263,130229,232,011
2023-02-15102.695.7102.693-7.27%110182,020,860198,097,992
2023-02-14105.8103.2106.9102.2-2.18%3827643,38067,153,454
2023-02-13108105.5109.2104.5+0.09%75261,480,010157,357,127
2023-02-10102.4105.4113.6102+3.13%3759810,088,1301,103,974,789
2023-02-09105102.2105.8101.1-2.57%4930892,34091,880,204
2023-02-08107.5104.9107.5104.1-1.13%49441,095,180115,384,435
2023-02-07108.5106.1108.9105-1.12%3952957,210101,493,902
2023-02-06106.2107.3109.6103.7+2.19%87092,071,010222,165,955
2023-02-03111.8105114104.2-4.63%80851,538,680166,328,298
2023-02-02105110.1114104.3+6.69%148853,071,580337,531,394
2023-02-01107.4103.2119.4102.2-3.28%439119,753,7101,109,490,828
2023-01-3189.6106.711189.3+19.22%6496015,589,2101,621,076,592
2023-01-3089.689.590.188.6+0.22%1499186,42016,654,035
2023-01-2790.589.390.889.1-0.89%1678248,54022,341,553
2023-01-2688.990.191.488.3+1.69%4681812,11073,298,627
2023-01-258988.689.888.1+0.11%1751251,27022,395,068
2023-01-2487.988.589.787.4+1.03%3059566,03050,264,837
2023-01-2388.487.689.687.3-0.23%1236178,61015,727,694
2023-01-208987.889.787.4-0.90%1763241,04021,320,558
2023-01-1987.788.689.985.4+1.37%54461,066,87094,246,524
2023-01-1887.587.488.386.5-0.23%1481251,05021,901,424
2023-01-1788.487.688.686.1-0.90%2517368,22032,140,615
2023-01-1686.688.488.786.2+2.55%2995491,05042,922,393
2023-01-1386.686.287.185.7+0.12%1230192,03016,612,163
2023-01-1286.686.186.985.9+0.12%1194150,34012,975,970
2023-01-1184.98686.884.7+0.47%1702212,04018,220,206
2023-01-1085.285.687.385.2+0.47%2207355,66030,636,092
2023-01-0984.885.286.184.6+0.59%936144,77012,364,302
2023-01-0684.884.785.384.30.00%62585,3507,237,901
2023-01-0585.284.78684-0.59%966143,18012,165,965
2023-01-0484.685.285.984.6+0.35%906112,8109,616,069
2023-01-0383.884.986.483.40.00%1675257,22021,943,513

Архив котировок акции KMAZ по годам

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