Казаньоргсинтез (Органический синтез)

KZOS

59.5 ₽ +2.41% ↑

История котировок KZOS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	42.7	43.1	44	42.7	+0.94%	36	11,200	484,020
2016-12-29	40.8	42.7	42.7	40.8	+5.17%	54	38,200	1,610,250
2016-12-28	41	40.6	41.3	40.6	-1.22%	18	6,900	282,150
2016-12-27	40.7	41.1	41.1	40.1	+0.24%	45	75,200	3,053,140
2016-12-26	41.8	41	41.8	40.5	-2.38%	57	71,100	2,914,180
2016-12-23	42	42	42	41.8	0.00%	10	3,000	125,810
2016-12-22	42.2	42	42.3	41.9	-0.71%	23	10,200	428,810
2016-12-21	42.1	42.3	42.7	42	+0.95%	27	6,100	257,380
2016-12-20	42.6	41.9	42.6	41.9	-1.87%	27	13,000	547,530
2016-12-19	42.5	42.7	42.9	42.4	0.00%	13	1,800	76,890
2016-12-16	42.8	42.7	43	41.9	0.00%	41	11,600	493,240
2016-12-15	43.2	42.7	45.8	42.1	-0.70%	81	57,500	2,514,280
2016-12-14	43.4	43	43.7	42.8	-1.60%	33	15,900	689,900
2016-12-13	43.8	43.7	44	43	0.00%	47	157,100	6,830,410
2016-12-12	43.2	43.7	43.7	42.9	+1.63%	25	109,500	4,711,120
2016-12-09	43.8	43	43.9	43	-0.92%	50	51,600	2,239,110
2016-12-08	42.4	43.4	43.4	42.4	+1.17%	36	20,200	868,000
2016-12-07	42.9	42.9	42.9	42.9	0.00%	2	1,200	51,480
2016-12-06	42.9	42.9	42.9	42.5	0.00%	10	1,400	59,840
2016-12-05	42.5	42.9	43	42.1	-0.23%	25	19,600	831,350
2016-12-02	42.1	43	43	41.9	+1.90%	56	56,300	2,377,640
2016-12-01	42.2	42.2	42.7	42.2	-0.24%	29	5,000	212,150
2016-11-30	42.2	42.3	42.3	42.1	+0.71%	10	1,200	50,630
2016-11-29	42.2	42	42.3	42	0.00%	14	6,900	290,020
2016-11-28	41.9	42	42.6	41.5	0.00%	47	9,700	407,220
2016-11-25	42.9	42	43	42	-1.41%	43	76,100	3,208,500
2016-11-24	42.5	42.6	43	42	+0.24%	47	26,300	1,120,420
2016-11-23	42.7	42.5	43	42.5	-0.70%	22	8,300	353,550
2016-11-22	42.8	42.8	43.1	42.8	+1.18%	11	1,500	64,400
2016-11-21	42.1	42.3	42.9	42.1	+0.71%	27	9,700	412,890
2016-11-18	42.2	42	42.3	42	-0.71%	30	101,000	4,242,150
2016-11-17	42.1	42.3	42.3	42	+0.71%	17	8,900	375,410
2016-11-16	41.3	42	42.3	41.3	+1.45%	23	5,600	234,790
2016-11-15	42.4	41.4	42.5	41.4	-2.13%	33	16,000	667,330
2016-11-14	42.3	42.3	42.3	41.8	+0.48%	10	1,200	50,400
2016-11-11	42.2	42.1	42.2	42.1	-0.94%	5	1,100	46,390
2016-11-10	42.3	42.5	42.8	42.2	0.00%	17	12,400	525,680
2016-11-09	41.6	42.5	42.5	41.6	+0.71%	20	13,700	581,720
2016-11-08	42.5	42.2	42.5	41.5	+0.48%	27	15,600	653,670
2016-11-07	42.3	42	42.9	42	0.00%	17	13,000	552,460
2016-11-03	42.6	42	43	42	-1.18%	27	8,400	355,310
2016-11-02	42.4	42.5	42.5	42.4	0.00%	12	5,400	229,380
2016-11-01	42.4	42.5	43.4	42	+0.95%	59	12,600	536,980
2016-10-31	42.6	42.1	42.9	42.1	+0.48%	18	8,700	368,890
2016-10-28	42.3	41.9	43.5	41.9	-0.95%	35	12,700	539,980
2016-10-27	42.6	42.3	43	41.4	-0.94%	30	7,200	303,140
2016-10-26	42	42.7	42.7	41.7	+2.15%	15	2,200	92,510
2016-10-25	41.4	41.8	41.8	41	+0.97%	17	6,600	272,890
2016-10-24	42.5	41.4	42.5	41	-2.36%	39	15,200	630,160
2016-10-21	42.8	42.4	43	41.2	-2.30%	58	132,100	5,590,430
2016-10-20	43.4	43.4	43.6	42.9	-0.23%	22	14,600	632,290
2016-10-19	43.6	43.5	43.6	42.9	-0.23%	54	202,000	8,686,790
2016-10-18	42.9	43.6	44	42.1	+1.87%	27	7,600	325,680
2016-10-17	42.6	42.8	42.8	42.1	-0.70%	23	106,200	4,511,230
2016-10-14	43.4	43.1	43.4	42	-0.92%	26	41,300	1,755,170
2016-10-13	43.5	43.5	44	43.2	+0.23%	14	5,500	239,050
2016-10-12	43.2	43.4	43.5	43.2	0.00%	15	60,800	2,644,620
2016-10-11	42.8	43.4	44	42.8	+1.40%	28	138,600	5,988,010
2016-10-10	42.9	42.8	43	42.7	-0.47%	19	92,000	3,953,040
2016-10-07	42.9	43	43.1	42.9	0.00%	7	56,300	2,417,450
2016-10-06	42.7	43	43	42.7	+0.23%	6	800	34,330
2016-10-05	42.5	42.9	43	41	+0.47%	33	78,100	3,341,440
2016-10-04	42.6	42.7	42.7	42.3	+0.95%	20	25,400	1,076,470
2016-10-03	42.3	42.3	42.4	42.3	0.00%	11	5,000	211,880
2016-09-30	42.3	42.3	42.5	42.2	-0.24%	12	48,500	2,051,680
2016-09-29	42	42.4	43	42	+0.95%	32	48,500	2,040,310
2016-09-27	42.6	42	42.6	41.7	-1.87%	19	11,100	466,130
2016-09-26	42	42.8	43.8	42	+1.90%	35	14,200	601,270
2016-09-23	43.4	42	43.4	42	0.00%	8	2,000	84,960
2016-09-22	42	42	42.8	42	-0.47%	15	13,900	584,050
2016-09-21	42	42.2	42.8	42	+0.96%	11	7,400	311,620
2016-09-20	41.5	41.8	41.9	41	+0.72%	17	4,500	186,840
2016-09-19	41.7	41.5	42.5	41.5	0.00%	31	15,200	634,310
2016-09-16	41.7	41.5	41.9	41.4	+0.73%	10	1,400	58,350
2016-09-15	42.2	41.2	42.3	41.1	-2.37%	21	23,100	958,360
2016-09-14	42.2	42.2	42.2	42.2	0.00%	1	100	4,220
2016-09-13	43	42.2	43	42.2	-0.71%	10	1,800	76,950
2016-09-12	41.2	42.5	42.9	41.2	+1.19%	20	31,800	1,358,360
2016-09-09	42.3	42	42.4	41.8	+0.96%	12	13,100	552,150
2016-09-08	42.6	41.6	42.9	41.5	-2.35%	18	6,400	268,820
2016-09-07	42.6	42.6	42.6	42.1	+1.43%	7	700	29,650
2016-09-06	41.7	42	45	41.6	+0.48%	41	16,300	700,130
2016-09-05	42.7	41.8	42.9	41	-1.88%	23	11,000	455,660
2016-09-02	42.1	42.6	42.6	41.7	-0.23%	8	2,800	117,740
2016-09-01	42.7	42.7	43.2	41.7	0.00%	15	7,600	323,970
2016-08-31	40.7	42.7	42.7	40.3	+5.17%	41	38,300	1,577,540
2016-08-30	40.6	40.6	42	40.5	+0.25%	14	7,700	315,900
2016-08-29	40.9	40.5	41.2	40.5	-0.25%	24	20,400	834,990
2016-08-26	41.3	40.6	41.7	40	-1.22%	32	10,200	415,120
2016-08-25	41	41.1	42.3	41	-2.84%	26	12,600	521,900
2016-08-24	41.8	42.3	42.3	41.7	+2.42%	13	10,100	423,940
2016-08-23	42.2	41.3	42.3	41.2	0.00%	8	2,900	121,540
2016-08-22	42	41.3	42	39.5	-1.67%	42	19,300	784,750
2016-08-19	42.5	42	42.5	41.8	-2.33%	6	800	33,630
2016-08-18	43.2	43	43.2	43	0.00%	5	5,000	215,200
2016-08-17	43.1	43	43.9	43	0.00%	4	1,500	64,620
2016-08-16	42.8	43	43	42.8	0.00%	4	3,000	128,920
2016-08-15	43.1	43	43.5	43	+2.38%	10	5,100	221,230
2016-08-12	41.9	42	43.2	41.9	-1.18%	13	2,600	110,670
2016-08-11	42.6	42.5	43	42.5	-3.41%	19	6,600	281,380
2016-08-10	44.4	44	44.4	43.3	+1.62%	23	17,800	778,580
2016-08-09	43	43.3	43.8	42	+2.61%	83	122,400	5,254,640
2016-08-08	40	42.2	42.4	40	+3.69%	68	50,700	2,073,780
2016-08-05	39.7	40.7	41.4	39.7	+2.26%	45	55,300	2,212,920
2016-08-04	40	39.8	40	39.5	+0.25%	12	17,400	689,850
2016-08-03	39.5	39.7	40	39	+1.79%	33	35,400	1,400,890
2016-08-02	39.3	39	39.5	38.5	-0.51%	45	74,300	2,892,570
2016-08-01	39.1	39.2	39.9	38.7	-0.76%	58	33,500	1,315,670
2016-07-29	40.7	39.5	40.7	38	-3.89%	24	9,200	367,330
2016-07-28	40.1	41.1	42	40	+1.48%	47	29,900	1,238,460
2016-07-27	40.3	40.5	40.9	39.8	-1.22%	23	21,300	856,730
2016-07-26	39.6	41	41	39.2	+2.50%	50	46,700	1,888,520
2016-07-25	38.2	40	40	38.1	+3.63%	42	65,800	2,600,290
2016-07-22	38.9	38.6	39	38.4	+1.31%	17	16,000	616,700
2016-07-21	38.5	38.1	38.6	38	-1.30%	15	13,100	499,550
2016-07-20	38.4	38.6	38.6	38	0.00%	14	31,100	1,190,010
2016-07-19	38.7	38.6	38.7	38.6	+0.26%	3	1,100	42,470
2016-07-18	38.9	38.5	38.9	38	-1.28%	8	5,800	223,200
2016-07-15	38.1	39	39	37.5	+3.17%	21	53,300	2,054,440
2016-07-14	38.1	37.8	38.2	37.8	-2.07%	7	1,300	49,490
2016-07-13	38.8	38.6	38.8	38.3	-0.52%	11	3,500	135,400
2016-07-12	37.9	38.8	39	37.1	+2.65%	48	43,800	1,672,960
2016-07-11	37.5	37.8	37.9	37.1	-0.53%	18	37,000	1,377,160
2016-07-08	37.7	38	38.1	37.7	-0.78%	8	2,500	94,620
2016-07-07	37.8	38.3	38.3	37.6	+1.32%	22	12,300	467,690
2016-07-06	38	37.8	38	37.1	+2.16%	31	26,200	983,560
2016-07-05	37.1	37	37.3	37	-0.27%	11	19,000	704,800
2016-07-04	37	37.1	37.4	37	-0.54%	19	20,000	740,930
2016-07-01	37.1	37.3	37.7	37	-0.27%	19	3,700	137,940
2016-06-30	37.1	37.4	37.4	37.1	+0.27%	14	7,400	274,850
2016-06-29	37.3	37.3	38	37	+1.36%	34	16,200	600,530
2016-06-28	37.6	36.8	37.8	36	-4.17%	266	99,000	3,662,440
2016-06-27	38.4	38.4	38.8	37.5	+1.59%	35	19,600	753,520
2016-06-24	37.6	37.8	38.4	37.6	-0.53%	24	8,100	308,780
2016-06-23	38.1	38	38.4	36	+0.26%	57	58,300	2,161,140
2016-06-22	37.8	37.9	38.4	36.8	0.00%	32	16,700	632,220
2016-06-21	38	37.9	38	37.3	0.00%	31	11,600	440,210
2016-06-20	38.7	37.9	38.7	37.8	-0.26%	59	39,300	1,491,500
2016-06-17	37.9	38	38.4	37.6	0.00%	38	12,300	467,490
2016-06-16	38.8	38	38.9	38	+0.26%	65	45,300	1,731,990
2016-06-15	37.5	37.9	38.9	37.1	+2.43%	110	35,900	1,364,450
2016-06-14	37.5	37	37.5	37	-0.27%	15	6,600	245,850
2016-06-10	37	37.1	37.5	37	+0.27%	12	19,000	707,400
2016-06-09	36.9	37	37	36.8	-1.07%	3	6,000	221,100
2016-06-08	37.4	37.4	37.4	37	+0.27%	16	29,000	1,076,000
2016-06-07	37.2	37.3	37.3	37.2	+2.19%	5	11,000	410,200
2016-06-06	37.1	36.5	39.7	36.5	+0.27%	17	33,000	1,239,100
2016-06-03	36.7	36.4	36.9	36.4	-2.41%	15	21,000	768,100
2016-06-02	37.4	37.3	37.4	37.3	+0.81%	2	2,000	74,700
2016-06-01	37.3	37	37.4	37	+2.21%	3	3,000	111,700
2016-05-31	36.9	36.2	37.5	36.2	-0.55%	11	19,000	701,300
2016-05-30	36.9	36.4	36.9	36.4	-1.36%	8	19,000	695,300
2016-05-27	36.6	36.9	37.9	36.3	-1.60%	28	105,000	3,896,400
2016-05-26	38	37.5	38	37.4	-1.06%	13	53,000	2,006,400
2016-05-25	37.8	37.9	38.9	37	+1.34%	24	53,000	1,999,000
2016-05-24	37.9	37.4	37.9	37.4	-0.27%	10	48,000	1,799,600
2016-05-23	37.6	37.5	38	37.2	-0.27%	10	30,000	1,124,900
2016-05-20	37.9	37.6	38.2	37.5	+0.53%	37	57,000	2,161,800
2016-05-18	36.9	37.4	37.4	36.9	+1.63%	6	15,000	555,800
2016-05-17	38	36.8	38	36.8	-1.87%	12	17,000	632,600
2016-05-16	38.6	37.5	38.6	37.5	-1.06%	13	15,000	570,700
2016-05-13	37.8	37.9	38.5	36.6	+0.80%	40	55,000	2,063,400
2016-05-12	37	37.6	37.6	36.9	+3.01%	39	105,000	3,897,500
2016-05-11	37.9	36.5	37.9	35.7	-10.10%	42	56,000	2,055,100
2016-05-10	38.1	40.6	40.8	38	+2.78%	54	151,000	5,987,400
2016-05-06	37.9	39.5	39.6	37.7	+3.95%	20	68,000	2,610,500
2016-05-05	38.5	38	38.5	38	-0.52%	9	18,000	690,400
2016-05-04	38.1	38.2	38.7	37.7	-1.55%	14	19,000	723,800
2016-04-29	39.3	38.8	39.3	38.5	+0.26%	25	33,000	1,279,700
2016-04-28	38.7	38.7	38.9	38.6	-1.53%	7	7,000	271,600
2016-04-27	40.4	39.3	40.4	38.5	-4.15%	33	42,000	1,652,700
2016-04-26	39.7	41	41	39.6	+0.49%	36	136,000	5,526,400
2016-04-25	40.9	40.8	40.9	39	-0.24%	41	56,000	2,228,300
2016-04-22	40	40.9	40.9	39.8	+2.51%	14	15,000	606,100
2016-04-21	39.7	39.9	40	39.4	+0.76%	13	17,000	677,300
2016-04-20	39.2	39.6	39.6	39.1	+0.51%	12	26,000	1,020,600
2016-04-19	39.4	39.4	40.2	39.1	-0.25%	30	48,000	1,892,600
2016-04-18	40.2	39.5	40.2	39.5	-1.25%	7	9,000	356,500
2016-04-15	40	40	40.3	40	0.00%	6	13,000	520,600
2016-04-14	39.5	40	40	39.5	0.00%	9	15,000	594,300
2016-04-13	40	40	41	39.1	0.00%	14	30,000	1,186,000
2016-04-12	39.2	40	40	38.3	+2.56%	41	77,000	3,034,800
2016-04-11	38.9	39	39.4	38.5	+0.78%	15	21,000	817,000
2016-04-08	38.7	38.7	38.7	38.7	-0.26%	1	1,000	38,700
2016-04-07	38.3	38.8	39	38.1	+0.52%	10	42,000	1,605,900
2016-04-06	37.7	38.6	38.6	37.3	+1.58%	10	34,000	1,280,000
2016-04-05	37.5	38	38.5	37.5	-1.81%	9	34,000	1,279,800
2016-04-04	38.7	38.7	39.4	38	+4.59%	12	12,000	462,000
2016-04-01	37.6	37	37.6	36.4	-1.86%	24	57,000	2,092,900
2016-03-31	37.2	37.7	37.8	37.2	+1.07%	5	5,000	188,300
2016-03-30	38.7	37.3	38.7	37	-4.11%	32	74,000	2,791,400
2016-03-29	40	38.9	40	38.2	-2.99%	16	23,000	903,200
2016-03-28	40.9	40.1	41	40.1	-1.23%	9	16,000	648,300
2016-03-25	40.6	40.6	41.9	40.6	-0.98%	7	7,000	285,500
2016-03-24	41.5	41	41.5	41	+1.23%	8	9,000	370,900
2016-03-23	39.3	40.5	41.3	39.1	+1.25%	29	85,000	3,440,500
2016-03-22	38.5	40	41.9	38.4	+3.90%	41	417,000	16,628,800
2016-03-21	37.9	38.5	38.5	37.9	+4.62%	26	176,000	6,764,100
2016-03-18	36.8	36.8	37.2	36.8	+1.38%	13	109,000	4,030,100
2016-03-17	36.5	36.3	36.6	36.1	-1.09%	14	41,000	1,490,400
2016-03-16	36.2	36.7	36.7	36	+0.55%	15	61,000	2,208,300
2016-03-15	36.2	36.5	36.5	36.2	+0.27%	5	5,000	181,900
2016-03-14	36.5	36.4	36.7	35.5	-1.36%	19	39,000	1,392,800
2016-03-11	36.4	36.9	36.9	35.6	+4.53%	6	32,000	1,143,000
2016-03-10	36	35.3	36	35.3	-3.55%	3	3,000	107,200
2016-03-09	36.6	36.6	36.6	36.6	-0.81%	2	2,000	73,200
2016-03-07	35.8	36.9	36.9	35.8	+3.94%	5	7,000	255,000
2016-03-04	36.4	35.5	36.6	35.5	-2.74%	13	33,000	1,188,300
2016-03-03	34.9	36.5	36.6	34.5	+6.73%	21	36,000	1,298,300
2016-03-02	34.1	34.2	35	34.1	+0.59%	17	30,000	1,034,600
2016-03-01	33.5	34	34.1	33.4	-0.87%	28	28,000	941,600
2016-02-29	33.5	34.3	34.3	33.4	+1.78%	13	15,000	504,300
2016-02-26	33.7	33.7	39.2	33.1	+0.90%	35	58,000	2,020,500
2016-02-25	33.4	33.4	33.4	33.4	-0.60%	3	6,000	200,400
2016-02-24	33.6	33.6	33.9	33.2	+0.90%	13	13,000	437,100
2016-02-20	33.3	33.3	33.6	33.3	-0.89%	3	3,000	100,200
2016-02-19	33.2	33.6	33.6	32.1	+1.51%	10	38,000	1,235,400
2016-02-18	33.6	33.1	33.6	33.1	-1.49%	5	11,000	366,100
2016-02-17	33.8	33.6	33.8	33.1	+1.82%	4	4,000	134,200
2016-02-16	34	33	34	33	-1.49%	7	12,000	398,800
2016-02-15	33.5	33.5	33.5	33.5	-1.18%	1	1,000	33,500
2016-02-12	33.2	33.9	34.5	33	-2.87%	11	42,000	1,389,500
2016-02-11	35.1	34.9	35.1	34.9	+5.12%	2	3,000	105,100
2016-02-10	33.2	33.2	33.2	33.2	-4.60%	5	11,000	365,200
2016-02-09	34.8	34.8	34.8	33	+0.29%	5	5,000	171,900
2016-02-08	33.5	34.7	34.7	33.5	+5.15%	8	8,000	273,000
2016-02-05	32.5	33	33	32.5	+0.30%	2	3,000	98,500
2016-02-04	32	32.9	33	31.8	+2.81%	18	28,000	909,700
2016-02-03	32.5	32	32.5	32	-1.54%	13	13,000	416,900
2016-02-02	33	32.5	33.5	32	-1.22%	22	56,000	1,817,000
2016-02-01	32.6	32.9	32.9	32.5	-2.66%	15	32,000	1,041,200
2016-01-29	32.7	33.8	33.9	32.7	+3.36%	21	33,000	1,104,800
2016-01-28	32.5	32.7	32.7	32.4	+0.62%	10	19,000	617,300
2016-01-27	32.3	32.5	32.5	32.3	+0.62%	4	5,000	162,300
2016-01-26	32.5	32.3	32.5	32.2	-0.92%	5	55,000	1,780,200
2016-01-25	32.8	32.6	33	32.6	+0.93%	3	3,000	98,400
2016-01-22	33.8	32.3	33.8	32	-1.82%	35	81,000	2,658,300
2016-01-21	32	32.9	32.9	31.7	+2.49%	12	20,000	642,000
2016-01-20	33.5	32.1	33.5	31.9	-3.60%	9	9,000	290,200
2016-01-19	33	33.3	33.5	31.9	+5.71%	11	11,000	362,200
2016-01-18	31.2	31.5	31.5	31.2	0.00%	3	3,000	94,100
2016-01-15	31.4	31.5	32.2	30.9	+1.61%	12	32,000	998,900
2016-01-14	30.8	31	31.5	30.8	+0.98%	19	32,000	995,000
2016-01-13	32	30.7	32.4	30.7	-4.66%	12	18,000	566,100
2016-01-12	31.9	32.2	32.3	31.9	+0.63%	6	17,000	546,100
2016-01-11	32	32	32.1	32	-0.31%	9	19,000	608,500
2016-01-05	32	32.1	32.1	32	0.00%	2	3,000	96,200
2016-01-04	30.2	32.1	32.1	30.2	0.00%	5	5,000	156,200

Архив котировок акции KZOS по годам

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