Казаньоргсинтез (Органический синтез)
KZOS
44 ₽ -2% ↓История котировок KZOS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 45.6 | 44 | 47.3 | 44 | -2.00% | 752 | 69,470 | 3,188,177 |
| 2026-07-16 | 49.5 | 44.9 | 50.2 | 43 | -8.74% | 1652 | 139,720 | 6,460,573 |
| 2026-07-15 | 50 | 49.2 | 50.3 | 49 | -0.61% | 475 | 67,320 | 3,337,952 |
| 2026-07-14 | 51.1 | 49.5 | 51.1 | 48.5 | -2.94% | 914 | 98,940 | 4,928,007 |
| 2026-07-13 | 52.3 | 51 | 54 | 49.8 | -2.49% | 1610 | 257,320 | 13,283,048 |
| 2026-07-10 | 50.9 | 52.3 | 59.2 | 50.8 | +2.75% | 3833 | 518,510 | 28,393,928 |
| 2026-07-09 | 52.2 | 50.9 | 54.9 | 49.3 | -1.55% | 1273 | 160,800 | 8,338,687 |
| 2026-07-08 | 58.2 | 51.7 | 60.1 | 51.1 | -11.02% | 3743 | 554,600 | 30,540,838 |
| 2026-07-07 | 48.9 | 58.1 | 59.3 | 47 | +18.81% | 4358 | 563,730 | 31,625,579 |
| 2026-07-06 | 49.9 | 48.9 | 50.6 | 48.4 | -3.17% | 419 | 27,070 | 1,345,627 |
| 2026-07-03 | 50.3 | 50.5 | 50.8 | 49.7 | +0.80% | 270 | 22,620 | 1,134,323 |
| 2026-07-02 | 50.3 | 50.1 | 50.6 | 50 | -0.40% | 282 | 45,530 | 2,291,513 |
| 2026-07-01 | 49.6 | 50.3 | 50.7 | 49.4 | +1.41% | 283 | 43,100 | 2,159,285 |
| 2026-06-30 | 50.9 | 49.6 | 50.9 | 48.8 | -2.94% | 616 | 71,910 | 3,589,253 |
| 2026-06-29 | 52.1 | 51.1 | 52.1 | 47.8 | -4.84% | 1945 | 269,360 | 13,241,733 |
| 2026-06-26 | 52.8 | 53.7 | 54 | 50 | +7.40% | 1249 | 147,220 | 7,657,251 |
| 2026-06-25 | 49.8 | 50 | 51 | 49.1 | +0.81% | 786 | 75,840 | 3,797,297 |
| 2026-06-24 | 50.3 | 49.6 | 51.1 | 48.7 | +0.40% | 738 | 60,770 | 3,016,740 |
| 2026-06-23 | 50 | 49.4 | 50.6 | 47.9 | +3.35% | 813 | 72,620 | 3,606,462 |
| 2026-06-22 | 56 | 47.8 | 56.4 | 46.7 | -14.34% | 3048 | 297,520 | 15,278,613 |
| 2026-06-19 | 56.6 | 55.8 | 57 | 55.6 | -0.71% | 402 | 29,200 | 1,634,723 |
| 2026-06-18 | 56.7 | 56.2 | 56.8 | 55.6 | -1.06% | 439 | 26,640 | 1,497,424 |
| 2026-06-17 | 56.9 | 56.8 | 57.2 | 56.5 | -0.18% | 214 | 12,150 | 689,681 |
| 2026-06-16 | 57.6 | 56.9 | 58.3 | 56.6 | -1.56% | 281 | 29,420 | 1,689,716 |
| 2026-06-15 | 56.7 | 57.8 | 57.9 | 56.4 | +1.58% | 452 | 23,040 | 1,318,210 |
| 2026-06-11 | 56.9 | 56.9 | 57.2 | 56.5 | 0.00% | 221 | 13,770 | 781,792 |
| 2026-06-10 | 57 | 56.9 | 57.5 | 56.6 | -0.52% | 317 | 25,690 | 1,460,702 |
| 2026-06-09 | 57.6 | 57.2 | 58 | 56.7 | -0.52% | 386 | 20,410 | 1,166,308 |
| 2026-06-08 | 58.5 | 57.5 | 58.5 | 57.1 | -1.71% | 496 | 29,460 | 1,704,204 |
| 2026-06-05 | 59.1 | 58.5 | 59.3 | 58.2 | -1.02% | 218 | 11,650 | 685,167 |
| 2026-06-04 | 59.6 | 59.1 | 59.6 | 58.9 | +0.17% | 139 | 8,020 | 474,646 |
| 2026-06-03 | 58.8 | 59 | 60.1 | 58.8 | 0.00% | 345 | 25,390 | 1,515,279 |
| 2026-06-02 | 58.4 | 59 | 59.2 | 58.3 | +1.03% | 207 | 13,750 | 808,845 |
| 2026-06-01 | 58.8 | 58.4 | 59.3 | 58 | -0.85% | 411 | 29,840 | 1,745,090 |
| 2026-05-29 | 58.7 | 58.9 | 59.1 | 58.5 | +0.34% | 215 | 9,100 | 535,204 |
| 2026-05-28 | 60.1 | 58.7 | 60.1 | 58.3 | -1.01% | 222 | 20,700 | 1,226,979 |
| 2026-05-27 | 58.6 | 59.3 | 59.4 | 58.5 | +0.85% | 254 | 15,850 | 933,737 |
| 2026-05-26 | 59.8 | 58.8 | 60.1 | 58 | -1.67% | 487 | 40,040 | 2,361,317 |
| 2026-05-25 | 60.4 | 59.8 | 60.8 | 59.5 | -0.50% | 564 | 41,590 | 2,501,641 |
| 2026-05-22 | 62.5 | 60.1 | 62.7 | 59.5 | -3.22% | 614 | 57,990 | 3,536,914 |
| 2026-05-21 | 59.5 | 62.1 | 67 | 58.8 | +4.55% | 2596 | 319,130 | 20,161,596 |
| 2026-05-20 | 59.9 | 59.4 | 60.5 | 59.1 | -0.67% | 392 | 20,350 | 1,213,705 |
| 2026-05-19 | 59.9 | 59.8 | 60.7 | 59.4 | -0.33% | 470 | 35,640 | 2,139,879 |
| 2026-05-18 | 58.5 | 60 | 60.8 | 58 | +3.27% | 828 | 46,670 | 2,784,662 |
| 2026-05-15 | 58.2 | 58.1 | 58.9 | 57.4 | -0.17% | 655 | 46,610 | 2,715,339 |
| 2026-05-14 | 59.4 | 58.2 | 59.7 | 58.1 | -0.68% | 347 | 18,620 | 1,093,799 |
| 2026-05-13 | 58.4 | 58.6 | 59.3 | 58.4 | +0.34% | 320 | 21,350 | 1,256,215 |
| 2026-05-12 | 58.4 | 58.4 | 58.5 | 57.4 | +0.86% | 305 | 14,440 | 837,180 |
| 2026-05-11 | 57.4 | 57.9 | 58.4 | 56.9 | +1.22% | 266 | 20,370 | 1,174,733 |
| 2026-05-08 | 56.9 | 57.2 | 57.3 | 56.6 | +0.35% | 273 | 16,840 | 959,072 |
| 2026-05-07 | 57.4 | 57 | 57.6 | 56.7 | -0.70% | 257 | 20,010 | 1,144,013 |
| 2026-05-06 | 57.7 | 57.4 | 57.7 | 57 | 0.00% | 198 | 12,450 | 713,662 |
| 2026-05-05 | 56 | 57.4 | 57.6 | 56 | +2.32% | 351 | 27,320 | 1,547,451 |
| 2026-05-04 | 57.5 | 56.1 | 58.2 | 55.8 | -2.43% | 945 | 66,270 | 3,761,525 |
| 2026-04-30 | 56.8 | 57.5 | 57.8 | 56.1 | +0.52% | 626 | 43,600 | 2,477,204 |
| 2026-04-29 | 60.8 | 57.2 | 61.1 | 56 | -6.08% | 3418 | 322,550 | 18,665,625 |
| 2026-04-28 | 61.8 | 60.9 | 61.8 | 60.5 | -0.98% | 575 | 35,160 | 2,143,333 |
| 2026-04-27 | 62.4 | 61.5 | 62.6 | 61.3 | -1.44% | 586 | 40,100 | 2,480,452 |
| 2026-04-24 | 62.8 | 62.4 | 63.2 | 61.9 | -0.64% | 645 | 48,720 | 3,036,751 |
| 2026-04-23 | 62.9 | 62.8 | 63.2 | 62.6 | -0.16% | 282 | 17,440 | 1,097,404 |
| 2026-04-22 | 62.9 | 62.9 | 63.2 | 62.4 | -0.32% | 340 | 28,410 | 1,783,823 |
| 2026-04-21 | 63.5 | 63.1 | 63.6 | 62.5 | -1.25% | 402 | 25,110 | 1,580,446 |
| 2026-04-20 | 63.7 | 63.9 | 64.3 | 63.2 | +0.31% | 463 | 40,670 | 2,588,364 |
| 2026-04-17 | 64.1 | 63.7 | 64.1 | 63.3 | -0.62% | 226 | 21,930 | 1,395,406 |
| 2026-04-16 | 63.8 | 64.1 | 64.1 | 63.5 | +0.47% | 265 | 18,130 | 1,157,247 |
| 2026-04-15 | 63.3 | 63.8 | 64.2 | 62.7 | +1.27% | 417 | 46,410 | 2,943,992 |
| 2026-04-14 | 63.7 | 63 | 63.9 | 62.8 | -0.63% | 323 | 20,840 | 1,317,237 |
| 2026-04-13 | 64.7 | 63.4 | 65 | 63.3 | -1.09% | 587 | 51,260 | 3,290,772 |
| 2026-04-10 | 64.7 | 64.1 | 65.2 | 64 | -0.77% | 344 | 36,060 | 2,325,304 |
| 2026-04-09 | 64.2 | 64.6 | 65.4 | 64 | +1.10% | 432 | 58,030 | 3,756,180 |
| 2026-04-08 | 65.1 | 63.9 | 65.1 | 63.7 | -1.99% | 398 | 42,020 | 2,703,718 |
| 2026-04-07 | 63.9 | 65.2 | 65.7 | 63.8 | +1.56% | 393 | 45,950 | 2,971,082 |
| 2026-04-06 | 64.1 | 64.2 | 64.7 | 63.5 | +0.94% | 492 | 48,510 | 3,106,753 |
| 2026-04-03 | 64 | 63.6 | 64.8 | 62.1 | -0.78% | 911 | 154,840 | 9,812,541 |
| 2026-04-02 | 64.2 | 64.1 | 65.2 | 63.8 | +0.63% | 393 | 57,240 | 3,680,081 |
| 2026-04-01 | 63.1 | 63.7 | 66 | 61 | +2.08% | 1465 | 197,850 | 12,527,337 |
| 2026-03-31 | 64.9 | 62.4 | 67.8 | 62 | -3.70% | 6044 | 339,920 | 22,022,142 |
| 2026-03-30 | 67.1 | 64.8 | 68.1 | 64.4 | -3.57% | 3663 | 249,460 | 16,468,619 |
| 2026-03-27 | 66.9 | 67.2 | 68.9 | 66.4 | +0.45% | 952 | 63,150 | 4,263,877 |
| 2026-03-26 | 67.2 | 66.9 | 67.9 | 66.6 | -1.04% | 268 | 27,520 | 1,854,804 |
| 2026-03-25 | 66.9 | 67.6 | 68.4 | 66.6 | +1.05% | 428 | 56,790 | 3,848,109 |
| 2026-03-24 | 66.7 | 66.9 | 68.4 | 65.6 | +0.15% | 718 | 125,650 | 8,420,493 |
| 2026-03-23 | 69 | 66.8 | 69.1 | 66 | -2.34% | 908 | 99,730 | 6,713,575 |
| 2026-03-20 | 69 | 68.4 | 69.8 | 68.4 | -0.58% | 363 | 49,740 | 3,432,256 |
| 2026-03-19 | 68.1 | 68.8 | 70 | 67.7 | +0.88% | 357 | 43,530 | 2,978,338 |
| 2026-03-18 | 68.7 | 68.2 | 68.9 | 67.4 | -1.16% | 567 | 72,030 | 4,899,809 |
| 2026-03-17 | 69.2 | 69 | 69.2 | 68.2 | +0.15% | 796 | 37,130 | 2,552,715 |
| 2026-03-16 | 68.9 | 68.9 | 70.8 | 68.3 | +0.44% | 1503 | 111,010 | 7,744,352 |
| 2026-03-13 | 68.5 | 68.6 | 69 | 68.1 | +0.29% | 282 | 35,070 | 2,406,120 |
| 2026-03-12 | 68.4 | 68.4 | 69.4 | 68.2 | -0.15% | 739 | 35,660 | 2,450,183 |
| 2026-03-11 | 68.6 | 68.5 | 69.7 | 68 | -0.72% | 583 | 41,520 | 2,864,251 |
| 2026-03-10 | 69.4 | 69 | 71.7 | 68.5 | -0.86% | 1696 | 149,210 | 10,516,325 |
| 2026-03-09 | 68.5 | 69.6 | 70.1 | 68 | +1.46% | 724 | 116,790 | 8,127,296 |
| 2026-03-06 | 68 | 68.6 | 68.7 | 67.8 | +0.59% | 333 | 37,400 | 2,550,188 |
| 2026-03-05 | 68.1 | 68.2 | 68.8 | 67.4 | +0.15% | 680 | 48,560 | 3,308,974 |
| 2026-03-04 | 67.8 | 68.1 | 69.9 | 67.6 | +0.44% | 915 | 68,210 | 4,690,821 |
| 2026-03-03 | 68 | 67.8 | 68.2 | 67.6 | -0.29% | 311 | 24,920 | 1,689,549 |
| 2026-03-02 | 68.2 | 68 | 68.4 | 67.2 | +0.15% | 642 | 78,990 | 5,350,002 |
| 2026-02-27 | 68.4 | 67.9 | 68.5 | 67.8 | -0.15% | 198 | 15,220 | 1,038,427 |
| 2026-02-26 | 68.6 | 68 | 68.9 | 68 | -0.44% | 200 | 17,450 | 1,192,241 |
| 2026-02-25 | 68 | 68.3 | 68.8 | 67.9 | +0.15% | 257 | 22,920 | 1,568,428 |
| 2026-02-24 | 67.8 | 68.2 | 68.5 | 66.7 | 0.00% | 596 | 65,260 | 4,431,913 |
| 2026-02-20 | 68.6 | 68.2 | 68.6 | 67.5 | +0.29% | 331 | 43,010 | 2,921,581 |
| 2026-02-19 | 68.3 | 68 | 69.9 | 67.8 | +0.15% | 2139 | 126,430 | 8,692,491 |
| 2026-02-18 | 68.3 | 67.9 | 68.6 | 67.6 | -0.73% | 259 | 34,890 | 2,376,829 |
| 2026-02-17 | 68.6 | 68.4 | 68.9 | 68.2 | +0.44% | 219 | 16,770 | 1,149,597 |
| 2026-02-16 | 67.9 | 68.1 | 69.5 | 67.8 | +0.44% | 682 | 100,960 | 6,926,733 |
| 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 |