Казаньоргсинтез (Органический синтез)
KZOS
67.6 ₽ 0%История котировок KZOS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-13 | 67.7 | 67.8 | 68 | 66.5 | +0.30% | 405 | 32,770 | 2,212,021 |
| 2026-02-12 | 67.8 | 67.6 | 67.9 | 67.3 | +0.60% | 229 | 22,130 | 1,498,000 |
| 2026-02-11 | 67.1 | 67.2 | 68 | 67.1 | -0.30% | 313 | 25,630 | 1,731,843 |
| 2026-02-10 | 67.5 | 67.4 | 67.8 | 66.6 | -0.44% | 440 | 24,930 | 1,673,647 |
| 2026-02-09 | 68 | 67.7 | 68.8 | 67.1 | -0.29% | 546 | 36,040 | 2,450,980 |
| 2026-02-06 | 68.5 | 67.9 | 68.7 | 67.8 | -0.88% | 278 | 25,380 | 1,734,947 |
| 2026-02-05 | 68.4 | 68.5 | 68.6 | 66.3 | -0.29% | 938 | 96,620 | 6,509,710 |
| 2026-02-04 | 70 | 68.7 | 70.2 | 67.8 | -1.72% | 579 | 49,990 | 3,461,636 |
| 2026-02-03 | 70.3 | 69.9 | 70.3 | 69.7 | 0.00% | 324 | 42,380 | 2,967,431 |
| 2026-02-02 | 68.8 | 69.9 | 70.9 | 68.3 | +2.19% | 1093 | 133,620 | 9,331,934 |
| 2026-01-30 | 70 | 68.4 | 70.6 | 67.6 | -1.87% | 843 | 93,010 | 6,420,798 |
| 2026-01-29 | 68.4 | 69.7 | 71 | 67 | +1.90% | 1576 | 218,020 | 15,216,809 |
| 2026-01-28 | 68.2 | 68.4 | 71.5 | 67.6 | 0.00% | 1140 | 151,100 | 10,423,029 |
| 2026-01-27 | 67.5 | 68.4 | 68.8 | 67 | +1.48% | 446 | 51,760 | 3,511,080 |
| 2026-01-26 | 68.4 | 67.4 | 68.8 | 66.9 | -1.46% | 824 | 61,410 | 4,172,236 |
| 2026-01-23 | 67.5 | 68.4 | 68.9 | 66.6 | +1.03% | 865 | 115,950 | 7,897,322 |
| 2026-01-22 | 67.2 | 67.7 | 68.7 | 66.9 | +1.04% | 1036 | 134,790 | 9,135,449 |
| 2026-01-21 | 67.1 | 67 | 67.4 | 66.5 | +0.75% | 393 | 43,220 | 2,889,645 |
| 2026-01-20 | 67 | 66.5 | 67.2 | 66.5 | -0.45% | 362 | 29,920 | 1,994,986 |
| 2026-01-19 | 67.4 | 66.8 | 68 | 66.6 | -0.15% | 713 | 88,270 | 5,927,856 |
| 2026-01-16 | 66.3 | 66.9 | 67.4 | 66.1 | +0.45% | 435 | 57,170 | 3,831,134 |
| 2026-01-15 | 65.6 | 66.6 | 67.6 | 65.6 | +1.37% | 699 | 113,780 | 7,597,073 |
| 2026-01-14 | 65.8 | 65.7 | 66.4 | 65.4 | -0.30% | 495 | 36,760 | 2,419,416 |
| 2026-01-13 | 66.8 | 65.9 | 66.9 | 65.4 | -1.05% | 480 | 40,970 | 2,704,410 |
| 2026-01-12 | 66.3 | 66.6 | 66.9 | 66.2 | +0.60% | 337 | 30,480 | 2,030,485 |
| 2026-01-09 | 66.1 | 66.2 | 66.5 | 65.9 | +0.30% | 162 | 15,250 | 1,010,805 |
| 2026-01-08 | 67 | 66 | 67 | 65.8 | -1.35% | 302 | 26,540 | 1,758,112 |
| 2026-01-06 | 66.5 | 66.9 | 68 | 66.4 | +0.45% | 306 | 33,560 | 2,251,049 |
| 2026-01-05 | 66.4 | 66.6 | 66.8 | 65.3 | 0.00% | 363 | 34,440 | 2,273,242 |