Казаньоргсинтез (Органический синтез)

KZOS

59.3 ₽ +2.07% ↑

История котировок KZOS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	80.9	81.5	81.5	80.5	+0.49%	340	32,590	2,641,079
2020-12-29	81.4	81.1	81.4	80.5	+0.37%	274	18,410	1,490,050
2020-12-28	81.3	80.8	81.4	80.7	-0.12%	637	59,160	4,792,244
2020-12-25	81.1	80.9	81.4	80	+0.12%	454	40,720	3,280,097
2020-12-24	81.6	80.8	81.8	80.5	-0.74%	383	26,210	2,121,141
2020-12-23	80.7	81.4	81.8	80.7	+0.87%	300	28,990	2,351,341
2020-12-22	80.2	80.7	81.7	80.2	-0.12%	214	15,390	1,246,728
2020-12-21	82.6	80.8	82.7	80	-1.94%	600	38,100	3,079,578
2020-12-18	82.5	82.4	82.5	81.3	+0.37%	237	19,470	1,596,251
2020-12-17	82.1	82.1	83	81.6	+0.24%	461	41,640	3,426,483
2020-12-16	81.3	81.9	82	80.7	+0.99%	282	22,300	1,820,729
2020-12-15	81.2	81.1	82	80.4	+0.50%	271	13,650	1,105,049
2020-12-14	81.5	80.7	81.6	80.5	0.00%	509	24,960	2,021,883
2020-12-11	81.1	80.7	81.5	80.1	-0.12%	359	23,020	1,863,523
2020-12-10	81.9	80.8	81.9	80.3	-0.98%	333	30,390	2,468,078
2020-12-09	82.3	81.6	82.3	80.1	+1.24%	390	26,460	2,142,123
2020-12-08	81.5	80.6	81.9	80.5	-1.10%	328	22,050	1,781,960
2020-12-07	82.1	81.5	82.1	81	0.00%	410	19,730	1,609,527
2020-12-04	81.1	81.5	82.3	81	+0.25%	367	24,610	2,007,449
2020-12-03	81.9	81.3	82	81	-0.61%	328	20,710	1,685,278
2020-12-02	81.9	81.8	82.7	81.1	+0.49%	316	23,280	1,905,851
2020-12-01	80.5	81.4	82	80.5	+0.62%	285	10,740	877,060
2020-11-30	82.5	80.9	82.6	80.4	-1.34%	426	33,020	2,687,007
2020-11-27	82	82	83	81.2	+0.12%	628	70,390	5,794,945
2020-11-26	80.5	81.9	81.9	80.1	+0.74%	325	13,870	1,130,543
2020-11-25	82.1	81.3	82.9	81	-0.85%	340	30,200	2,477,132
2020-11-24	82	82	82	81	+0.49%	342	21,620	1,764,092
2020-11-23	81.4	81.6	82.9	80.1	-0.24%	442	26,420	2,163,958
2020-11-20	81.8	81.8	82.3	80.7	0.00%	343	19,730	1,608,359
2020-11-19	81.8	81.8	82.5	80.3	+1.36%	527	31,600	2,589,528
2020-11-18	79	80.7	81.6	78.9	+1.13%	465	34,170	2,755,125
2020-11-17	80.3	79.8	80.8	79.1	-0.50%	376	20,410	1,626,555
2020-11-16	80	80.2	80.8	79.3	+0.88%	636	29,830	2,388,248
2020-11-13	78.5	79.5	79.9	78.5	-0.25%	331	16,760	1,328,049
2020-11-12	79.2	79.7	79.7	78.2	+0.63%	301	16,840	1,332,879
2020-11-11	79	79.2	79.9	78.7	+0.25%	526	40,830	3,233,686
2020-11-10	78.9	79	79.3	78.5	+0.13%	448	27,230	2,149,528
2020-11-09	77.7	78.9	78.9	77.4	+1.68%	778	43,800	3,427,465
2020-11-06	77.5	77.6	77.8	76.7	+0.52%	300	17,620	1,361,540
2020-11-05	76.7	77.2	78.3	76.3	+0.92%	513	31,980	2,476,033
2020-11-03	75.1	76.5	76.7	74.9	+1.73%	378	21,530	1,632,646
2020-11-02	76.4	75.2	76.4	74.2	+0.27%	433	15,790	1,189,127
2020-10-30	76.2	75	76.3	74.8	-1.06%	299	23,920	1,797,004
2020-10-29	75.1	75.8	78.2	75.1	+0.93%	269	12,850	972,163
2020-10-28	77.1	75.1	77.1	75	-1.83%	546	22,690	1,709,853
2020-10-27	79.4	76.5	79.4	76.2	-0.13%	426	15,080	1,165,127
2020-10-26	77.8	76.6	79.3	76	+0.13%	616	40,800	3,152,424
2020-10-23	75.5	76.5	77.3	75.3	+0.92%	419	31,170	2,384,746
2020-10-22	76.4	75.8	76.8	75.3	+0.26%	447	23,050	1,750,930
2020-10-21	74.9	75.6	77.7	74.9	-1.05%	442	35,120	2,653,004
2020-10-20	75.9	76.4	76.6	74.7	+0.92%	550	30,680	2,318,695
2020-10-19	77.3	75.7	77.4	75.7	-1.30%	424	31,970	2,434,242
2020-10-16	75.6	76.7	77.4	75.5	+0.52%	410	36,510	2,794,620
2020-10-15	77.3	76.3	77.9	75.8	-1.29%	509	44,340	3,385,529
2020-10-14	79.4	77.3	79.4	76.8	-1.15%	673	57,890	4,472,087
2020-10-13	81.7	78.2	81.7	77.9	-1.01%	515	37,130	2,909,765
2020-10-12	80.5	79	80.5	78.7	-0.63%	443	25,610	2,023,696
2020-10-09	80.5	79.5	80.5	78.9	-0.63%	636	38,830	3,075,311
2020-10-08	80.5	80	80.6	79.8	-0.12%	337	26,220	2,101,224
2020-10-07	80.6	80.1	80.8	79.9	-0.62%	371	22,700	1,820,971
2020-10-06	80.1	80.6	81.5	80.1	+0.37%	307	30,660	2,471,958
2020-10-05	80.7	80.3	80.9	80	-0.37%	376	20,850	1,676,448
2020-10-02	81.6	80.6	82.5	79.9	-1.35%	560	34,680	2,792,114
2020-10-01	81.6	81.7	82.6	81.6	-0.24%	223	9,880	809,487
2020-09-30	82.5	81.9	83.9	81.4	+0.49%	384	37,980	3,115,878
2020-09-29	82	81.5	82.2	81.4	-0.61%	392	25,330	2,070,155
2020-09-28	82.9	82	82.9	81.8	-0.97%	527	32,690	2,685,279
2020-09-25	83.2	82.8	83.3	82.4	-0.24%	270	12,020	994,646
2020-09-24	83.3	83	84	82.3	-0.72%	514	37,230	3,083,751
2020-09-23	83.7	83.6	84	83.4	-0.36%	376	19,570	1,638,270
2020-09-22	84.5	83.9	84.5	83.7	-0.12%	400	23,240	1,953,583
2020-09-21	85.3	84	85.3	84	-1.06%	450	26,480	2,238,820
2020-09-18	85	84.9	85.2	84.6	-0.12%	346	18,170	1,542,962
2020-09-17	85.1	85	85.1	84.6	-0.23%	358	22,360	1,896,983
2020-09-16	86.3	85.2	86.3	84.9	0.00%	368	17,040	1,449,998
2020-09-15	84.7	85.2	85.5	84.7	+0.12%	410	38,340	3,264,011
2020-09-14	85	85.1	85.5	85	-0.35%	311	15,120	1,289,137
2020-09-11	84.7	85.4	85.6	84.7	+0.23%	295	12,460	1,061,849
2020-09-10	84.8	85.2	85.4	84.7	0.00%	251	16,490	1,401,464
2020-09-09	85.2	85.2	85.7	84.6	0.00%	449	30,010	2,549,345
2020-09-08	85.8	85.2	86.3	85.1	-0.70%	313	17,030	1,455,907
2020-09-07	86.1	85.8	86.2	85.5	+0.12%	226	8,080	693,277
2020-09-04	85.9	85.7	86.7	85.2	+0.12%	206	22,790	1,955,242
2020-09-03	85.7	85.6	86.1	85.3	-0.23%	248	14,200	1,216,361
2020-09-02	86.5	85.8	86.5	85.5	-0.58%	464	25,730	2,207,446
2020-09-01	86.5	86.3	86.5	85.7	+0.35%	301	17,370	1,494,984
2020-08-31	86.3	86	86.9	85.5	-0.46%	419	22,720	1,957,374
2020-08-28	87.1	86.4	87.1	86	-0.35%	252	17,030	1,469,550
2020-08-27	86.8	86.7	86.9	86.4	-0.12%	159	10,040	869,550
2020-08-26	86.3	86.8	87	86.1	+0.46%	282	16,580	1,436,393
2020-08-25	86.7	86.4	86.7	86.2	-0.12%	212	9,190	794,324
2020-08-24	86.6	86.5	87	86.2	+0.12%	286	11,700	1,013,034
2020-08-21	86.3	86.4	87	86	-0.12%	331	15,370	1,326,295
2020-08-20	86.5	86.5	87.2	86.2	-0.57%	318	17,850	1,543,905
2020-08-19	87.1	87	87.5	86.7	-0.23%	347	18,270	1,588,775
2020-08-18	87.2	87.2	87.5	87	+0.11%	290	20,950	1,827,442
2020-08-17	87.7	87.1	88.5	87	-0.23%	433	36,910	3,230,339
2020-08-14	87.9	87.3	87.9	87.3	-0.46%	267	39,220	3,437,173
2020-08-13	87.9	87.7	87.9	87.2	-0.11%	326	25,640	2,243,549
2020-08-12	87.3	87.8	88.7	87.2	+0.46%	275	17,190	1,507,978
2020-08-11	87.3	87.4	87.6	87	+0.11%	376	25,580	2,231,363
2020-08-10	87.9	87.3	88	86.7	-0.57%	373	21,210	1,854,664
2020-08-07	87.3	87.8	87.8	87.1	+0.11%	256	18,900	1,654,912
2020-08-06	89.7	87.7	89.7	87.3	-1.24%	469	38,250	3,375,667
2020-08-05	87.1	88.8	89.2	86.7	+2.30%	697	55,210	4,860,135
2020-08-04	86.3	86.8	87	86	+0.58%	307	22,490	1,948,608
2020-08-03	86	86.3	86.6	85.7	+0.12%	338	17,130	1,477,660
2020-07-31	85.8	86.2	86.6	85.8	+0.35%	302	15,060	1,297,285
2020-07-30	86.7	85.9	86.7	85.9	-0.58%	395	24,760	2,133,351
2020-07-29	86	86.4	86.8	86	+0.35%	364	31,410	2,712,535
2020-07-28	87	86.1	87	85.5	-0.35%	437	28,820	2,481,088
2020-07-27	87.1	86.4	87.7	86	-0.69%	543	42,780	3,701,438
2020-07-24	87.2	87	87.2	86.6	+0.23%	237	10,740	933,135
2020-07-23	87.3	86.8	87.5	86.8	-0.12%	285	28,630	2,491,900
2020-07-22	87.2	86.9	87.4	86.8	-0.46%	285	16,470	1,433,010
2020-07-21	87.2	87.3	87.5	86.6	+0.46%	393	29,380	2,560,930
2020-07-20	87.2	86.9	87.2	86.4	+0.12%	262	11,600	1,006,835
2020-07-17	86.4	86.8	87	85.8	+0.70%	264	13,600	1,176,459
2020-07-16	85.7	86.2	87	85.7	-0.92%	283	24,750	2,142,058
2020-07-15	87.4	87	87.4	85	+0.35%	397	25,840	2,233,623
2020-07-14	86.2	86.7	87.3	85.2	-0.23%	499	32,500	2,789,859
2020-07-13	88	86.9	88	86.3	-0.23%	409	23,360	2,038,130
2020-07-10	87.5	87.1	88	86.9	-0.46%	323	20,380	1,776,388
2020-07-09	87	87.5	88	85.6	-2.02%	803	56,640	4,940,620
2020-07-08	90.2	89.3	92.3	89	-1.65%	765	90,220	8,122,469
2020-07-07	90	90.8	95.3	85.3	+1.00%	664	99,360	9,120,290
2020-07-06	90.5	89.9	90.5	89.5	+0.90%	624	60,500	5,446,480
2020-07-03	90	89.1	90	88.8	-0.22%	680	41,280	3,682,545
2020-07-02	88.5	89.3	89.5	88.5	+0.56%	291	15,270	1,362,326
2020-06-30	89.3	88.8	89.6	88.5	-0.56%	470	30,050	2,671,149
2020-06-29	90.3	89.3	90.3	89	-0.11%	435	27,310	2,439,067
2020-06-26	90.7	89.4	90.8	88.9	+0.22%	373	29,260	2,613,986
2020-06-25	90.3	89.2	91.1	89	-1.22%	449	37,830	3,380,718
2020-06-23	90.3	90.3	91	89.9	+0.44%	277	28,450	2,571,037
2020-06-22	89.2	89.9	91.1	89	+0.11%	480	71,170	6,381,110
2020-06-19	90.4	89.8	90.5	89.2	+0.56%	262	14,860	1,335,126
2020-06-18	89.7	89.3	90.6	88.5	+0.34%	382	40,510	3,626,095
2020-06-17	90.6	89	90.6	87.8	-1.55%	591	55,520	4,956,977
2020-06-16	89.4	90.4	91.3	88.8	+1.12%	348	22,340	2,018,157
2020-06-15	90	89.4	90	88	-1.32%	402	30,780	2,746,597
2020-06-11	90.2	90.6	91.4	90	+0.44%	352	18,510	1,675,760
2020-06-10	91.3	90.2	91.8	90.2	-0.99%	326	18,960	1,719,049
2020-06-09	91.8	91.1	91.9	90	0.00%	312	18,720	1,698,536
2020-06-08	91.4	91.1	92.3	90.5	-0.22%	521	28,240	2,589,746
2020-06-05	90.9	91.3	91.5	90.5	+1.00%	385	25,890	2,357,101
2020-06-04	91	90.4	92.2	90	-1.85%	499	30,430	2,761,690
2020-06-03	92	92.1	92.4	91.8	+0.11%	351	24,630	2,268,011
2020-06-02	92.4	92	92.4	91	0.00%	450	31,690	2,905,109
2020-06-01	89.9	92	92	89.9	+2.68%	656	56,210	5,140,283
2020-05-29	88	89.6	90	87.8	+2.05%	578	50,360	4,469,798
2020-05-28	87.9	87.8	88.2	87	-0.45%	390	32,610	2,863,551
2020-05-27	89.1	88.2	89.2	87.1	-0.45%	563	44,490	3,919,941
2020-05-26	88.3	88.6	88.7	87.9	0.00%	367	21,070	1,865,877
2020-05-25	88.4	88.6	89.4	88.2	+0.23%	281	20,040	1,778,038
2020-05-22	88.5	88.4	88.6	87.1	-0.23%	382	20,000	1,757,842
2020-05-21	88.8	88.6	88.8	88.1	-0.23%	390	21,580	1,907,782
2020-05-20	88.4	88.8	89	88.1	0.00%	388	31,780	2,811,762
2020-05-19	88.6	88.8	89	88	+0.34%	338	13,700	1,213,743
2020-05-18	89.4	88.5	89.4	88.2	-0.78%	510	37,010	3,283,807
2020-05-15	89.2	89.2	89.4	89	+0.11%	181	13,800	1,232,825
2020-05-14	89	89.1	89.4	88.6	0.00%	237	18,300	1,630,668
2020-05-13	90	89.1	90	89	-1.11%	294	23,320	2,085,563
2020-05-12	89.8	90.1	90.3	89	+0.33%	315	16,130	1,447,380
2020-05-08	90.8	89.8	90.8	88.7	-0.77%	631	56,720	5,078,295
2020-05-07	91.1	90.5	91.6	90.4	-0.55%	421	28,020	2,545,195
2020-05-06	92.4	91	92.8	90.9	-1.52%	617	38,960	3,556,322
2020-05-05	90.3	92.4	93.3	89	-2.53%	1037	144,200	13,270,814
2020-05-04	94.1	94.8	95	93.7	-0.11%	668	78,340	7,401,438
2020-04-30	94.3	94.9	94.9	93	0.00%	844	127,350	12,034,856
2020-04-29	95	94.9	95	94.3	+0.11%	630	72,830	6,903,884
2020-04-28	94.9	94.8	95	93.7	+0.21%	674	108,180	10,229,319
2020-04-27	94.7	94.6	95	93.5	-0.11%	427	38,840	3,682,200
2020-04-24	94.7	94.7	94.7	92.5	+0.21%	407	32,420	3,052,140
2020-04-23	94.5	94.5	94.6	93.7	+0.64%	295	69,730	6,555,775
2020-04-22	92.1	93.9	94.9	91.1	+0.64%	412	31,890	2,997,565
2020-04-21	95.5	93.3	95.5	92	-2.91%	644	60,100	5,593,408
2020-04-20	94.8	96.1	96.8	94	+1.37%	469	27,540	2,642,257
2020-04-17	95	94.8	95.6	93.2	+0.74%	360	22,370	2,122,026
2020-04-16	93.9	94.1	95.5	92.1	+0.21%	629	56,520	5,295,433
2020-04-15	97.9	93.9	98.9	93	-5.63%	1098	97,570	9,263,101
2020-04-14	97	99.5	100.5	96.7	+1.95%	831	63,560	6,287,387
2020-04-13	96	97.6	98	95.1	+2.74%	763	61,730	5,994,245
2020-04-10	93.5	95	95	92.3	+1.60%	440	44,640	4,219,170
2020-04-09	90.5	93.5	94	90.2	+2.07%	797	90,190	8,384,441
2020-04-08	90.2	91.6	92	90.1	+1.89%	452	39,440	3,593,588
2020-04-07	88	89.9	92.2	87.9	+1.70%	999	93,700	8,505,749
2020-04-06	88	88.4	89	87.1	+0.80%	746	166,370	14,636,282
2020-04-03	87	87.7	87.7	85.3	+1.39%	710	69,220	5,986,265
2020-04-02	85.5	86.5	87	85.2	+1.76%	695	77,390	6,676,174
2020-04-01	84.1	85	85.5	84	0.00%	489	95,330	8,114,180
2020-03-31	83.5	85	86.5	83.5	+1.19%	702	140,400	11,844,665
2020-03-30	84	84	85.8	83.5	-0.12%	462	26,350	2,225,604
2020-03-27	85.5	84.1	85.6	84	-1.64%	485	26,750	2,264,143
2020-03-26	84.9	85.5	85.9	84.7	-0.23%	300	14,150	1,204,451
2020-03-25	84	85.7	88.4	84	+2.02%	718	62,670	5,380,965
2020-03-24	87.4	84	87.7	84	-1.06%	671	47,150	4,038,619
2020-03-23	85.5	84.9	86.9	83.8	-1.39%	449	31,420	2,673,569
2020-03-20	84.1	86.1	86.5	83.9	+2.50%	606	46,490	3,994,999
2020-03-19	83.4	84	84.1	80.4	0.00%	342	94,540	7,914,855
2020-03-18	82.2	84	84	72	+0.12%	821	142,730	11,530,436
2020-03-17	83.4	83.9	84.7	79.7	-1.76%	872	95,340	7,784,407
2020-03-16	85	85.4	88.9	80.5	-4.58%	963	90,160	7,696,619
2020-03-13	88.9	89.5	91.1	86	0.00%	672	55,510	4,952,830
2020-03-12	96.8	89.5	96.8	87	-8.21%	1043	70,020	6,390,105
2020-03-11	99.1	97.5	102	97	-1.52%	459	39,850	3,926,756
2020-03-10	89.1	99	101.9	85.1	0.00%	1155	111,660	10,745,230
2020-03-06	99.8	99	100.4	97.2	-2.46%	534	41,640	4,124,609
2020-03-05	102.1	101.5	103	100.8	-0.20%	330	22,230	2,263,735
2020-03-04	98.8	101.7	102	98.5	+1.80%	397	22,460	2,271,493
2020-03-03	101.6	99.9	102.2	93.1	+0.20%	870	76,800	7,620,940
2020-03-02	97.5	99.7	102.5	97.5	+2.78%	773	54,000	5,389,189
2020-02-28	98.2	97	98.6	93	-3.58%	1150	79,250	7,629,906
2020-02-27	104.1	100.6	104.8	99.2	-3.92%	733	56,490	5,704,252
2020-02-26	101.8	104.7	104.8	98	+2.15%	1052	69,710	7,118,723
2020-02-25	107.4	102.5	107.4	101	-4.38%	1055	99,510	10,397,959
2020-02-21	108.2	107.2	108.7	106.5	-0.65%	555	39,980	4,306,232
2020-02-20	107.3	107.9	108.8	106.8	+0.65%	498	34,690	3,762,086
2020-02-19	106	107.2	108.8	105	+1.23%	611	70,890	7,558,137
2020-02-18	106	105.9	106	104.9	-0.66%	727	68,400	7,205,607
2020-02-17	108	106.6	109.8	105.5	-1.11%	1168	178,380	19,003,896
2020-02-14	108.4	107.8	109	106.8	+0.75%	1179	91,920	9,875,169
2020-02-13	109.5	107	109.6	106.4	-1.29%	725	68,640	7,387,053
2020-02-12	110.3	108.4	110.8	108	-1.54%	851	76,640	8,333,893
2020-02-11	112.5	110.1	112.5	108.5	-0.90%	635	57,920	6,357,917
2020-02-10	111.7	111.1	113.9	110.2	+0.54%	403	36,380	4,074,332
2020-02-07	112.6	110.5	112.6	104.1	-1.34%	891	77,080	8,445,282
2020-02-06	115.3	112	115.3	111.8	-1.75%	338	26,270	2,980,252
2020-02-05	114	114	115	113	+0.88%	298	23,470	2,688,193
2020-02-04	112	113	113.8	110.8	+0.71%	337	31,110	3,513,725
2020-02-03	115	112.2	117.5	109.7	-2.43%	695	64,790	7,273,870
2020-01-31	113.5	115	117	113.5	+1.59%	613	74,740	8,654,754
2020-01-30	115	113.2	115	112.5	-1.39%	324	20,580	2,329,589
2020-01-29	113.3	114.8	115	113.1	+2.04%	290	18,200	2,083,632
2020-01-28	111.7	112.5	113	108.2	+1.63%	379	17,860	1,981,133
2020-01-27	114	110.7	115.9	109	-3.32%	854	104,280	11,603,424
2020-01-24	115.7	114.5	116	111.6	-0.69%	564	46,320	5,289,694
2020-01-23	115.9	115.3	117.6	113.1	-1.62%	801	54,220	6,222,221
2020-01-22	120.1	117.2	123.8	115	-2.17%	1234	125,580	14,821,553
2020-01-21	118.4	119.8	122.9	117.7	+1.53%	1166	188,790	22,712,919
2020-01-20	119.2	118	121	117	+0.17%	680	73,690	8,783,246
2020-01-17	119.1	117.8	121	116.6	-0.08%	827	101,710	12,098,540
2020-01-16	115.8	117.9	119.9	115.8	+2.52%	771	55,750	6,591,936
2020-01-15	118.6	115	119.9	112.1	-3.04%	1397	130,150	15,007,357
2020-01-14	127.2	118.6	128	115.1	-5.80%	4081	800,210	96,424,170
2020-01-13	109.2	125.9	132	108.2	+15.29%	5999	1,049,880	131,284,605
2020-01-10	108.9	109.2	111	107	+0.28%	422	163,020	17,604,590
2020-01-09	106.9	108.9	108.9	106.6	+1.49%	250	60,490	6,548,784
2020-01-08	107	107.3	108.2	106.9	0.00%	231	34,030	3,659,525
2020-01-06	106.2	107.3	109.7	104.1	+0.94%	294	39,670	4,220,296
2020-01-03	105.6	106.3	109	103.8	0.00%	388	135,400	14,335,986

Архив котировок акции KZOS по годам

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