Казаньоргсинтез (Органический синтез)
KZOSP
15.59 ₽ +0.52% ↑История котировок KZOSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 15.5 | 15.59 | 15.62 | 15.5 | +0.52% | 167 | 34,510 | 537,844 |
| 2026-04-16 | 15.48 | 15.51 | 15.64 | 15.48 | +0.06% | 322 | 45,850 | 713,798 |
| 2026-04-15 | 15.47 | 15.5 | 15.61 | 15.41 | +0.26% | 286 | 35,310 | 546,543 |
| 2026-04-14 | 15.6 | 15.46 | 15.65 | 15.31 | -0.83% | 512 | 125,720 | 1,949,401 |
| 2026-04-13 | 16.04 | 15.59 | 16.12 | 15.54 | -2.81% | 749 | 111,890 | 1,766,486 |
| 2026-04-10 | 15.98 | 16.04 | 16.17 | 15.98 | -0.87% | 238 | 30,810 | 495,302 |
| 2026-04-09 | 15.83 | 16.18 | 16.19 | 15.8 | +2.02% | 375 | 64,250 | 1,028,006 |
| 2026-04-08 | 15.76 | 15.86 | 15.97 | 15.76 | -0.13% | 216 | 12,910 | 204,946 |
| 2026-04-07 | 15.78 | 15.88 | 15.92 | 15.59 | +0.51% | 299 | 45,070 | 714,894 |
| 2026-04-06 | 15.96 | 15.8 | 15.97 | 15.68 | -0.19% | 418 | 61,890 | 979,250 |
| 2026-04-03 | 15.95 | 15.83 | 16 | 15.41 | -0.50% | 662 | 206,550 | 3,248,378 |
| 2026-04-02 | 15.73 | 15.91 | 16.07 | 15.33 | +1.14% | 391 | 116,910 | 1,867,690 |
| 2026-04-01 | 15.5 | 15.73 | 15.87 | 15.48 | +0.77% | 412 | 86,000 | 1,357,011 |
| 2026-03-31 | 15.97 | 15.61 | 15.97 | 15.26 | -0.57% | 994 | 261,150 | 4,056,034 |
| 2026-03-30 | 16.3 | 15.7 | 16.3 | 15.6 | -2.55% | 1474 | 316,270 | 5,021,788 |
| 2026-03-27 | 16.33 | 16.11 | 16.36 | 16 | -1.35% | 689 | 142,500 | 2,298,446 |
| 2026-03-26 | 16.56 | 16.33 | 16.73 | 16.2 | -1.33% | 895 | 267,670 | 4,390,875 |
| 2026-03-25 | 16.7 | 16.55 | 16.73 | 16.55 | +0.18% | 313 | 53,390 | 888,613 |
| 2026-03-24 | 16.65 | 16.52 | 16.85 | 16.51 | -0.48% | 306 | 77,290 | 1,290,768 |
| 2026-03-23 | 16.88 | 16.6 | 16.88 | 16.28 | -1.48% | 994 | 217,180 | 3,608,192 |
| 2026-03-20 | 16.86 | 16.85 | 16.97 | 16.78 | -0.12% | 298 | 58,750 | 989,998 |
| 2026-03-19 | 16.87 | 16.87 | 16.96 | 16.85 | +0.06% | 264 | 45,760 | 773,490 |
| 2026-03-18 | 17 | 16.86 | 17.04 | 16.82 | -0.77% | 457 | 76,470 | 1,293,119 |
| 2026-03-17 | 17.06 | 16.99 | 17.15 | 16.97 | -0.12% | 265 | 44,060 | 751,541 |
| 2026-03-16 | 17.02 | 17.01 | 17.14 | 16.92 | +0.06% | 365 | 55,330 | 943,493 |
| 2026-03-13 | 17.11 | 17 | 17.21 | 16.86 | -0.76% | 797 | 146,970 | 2,498,317 |
| 2026-03-12 | 17.42 | 17.13 | 17.48 | 16.72 | -1.44% | 1046 | 320,950 | 5,481,451 |
| 2026-03-11 | 17.27 | 17.38 | 17.49 | 17.21 | +0.35% | 237 | 48,060 | 836,980 |
| 2026-03-10 | 17.33 | 17.32 | 17.65 | 17.23 | -0.06% | 588 | 203,580 | 3,547,179 |
| 2026-03-09 | 17.34 | 17.33 | 17.36 | 17.16 | -0.06% | 384 | 106,460 | 1,838,782 |
| 2026-03-06 | 17.33 | 17.34 | 17.37 | 17.22 | -0.17% | 237 | 87,160 | 1,507,189 |
| 2026-03-05 | 17.27 | 17.37 | 17.38 | 17.27 | +0.52% | 197 | 37,160 | 643,448 |
| 2026-03-04 | 17.27 | 17.28 | 17.38 | 17.25 | +0.06% | 234 | 72,440 | 1,255,358 |
| 2026-03-03 | 17.29 | 17.27 | 17.49 | 17.23 | -0.29% | 428 | 134,380 | 2,335,093 |
| 2026-03-02 | 17.52 | 17.32 | 17.61 | 17.25 | -1.14% | 556 | 175,770 | 3,065,654 |
| 2026-02-27 | 17.33 | 17.52 | 17.56 | 17.32 | +0.81% | 249 | 36,090 | 631,303 |
| 2026-02-26 | 17.59 | 17.38 | 17.59 | 17.33 | -0.74% | 215 | 22,410 | 392,258 |
| 2026-02-25 | 17.3 | 17.51 | 17.59 | 17.07 | +1.21% | 568 | 131,040 | 2,280,327 |
| 2026-02-24 | 17.64 | 17.3 | 17.79 | 17.3 | -1.54% | 716 | 144,480 | 2,525,969 |
| 2026-02-20 | 17.48 | 17.57 | 17.64 | 17.42 | +0.57% | 215 | 54,830 | 960,466 |
| 2026-02-19 | 17.58 | 17.47 | 17.68 | 17.47 | -0.74% | 203 | 57,120 | 1,005,146 |
| 2026-02-18 | 17.61 | 17.6 | 17.71 | 17.47 | -0.40% | 381 | 135,590 | 2,382,832 |
| 2026-02-17 | 17.44 | 17.67 | 17.68 | 17.24 | +1.49% | 360 | 143,770 | 2,528,572 |
| 2026-02-16 | 17.62 | 17.41 | 17.8 | 17.2 | -1.19% | 687 | 242,900 | 4,265,966 |
| 2026-02-13 | 17.45 | 17.62 | 17.73 | 17.4 | +0.97% | 459 | 108,980 | 1,910,864 |
| 2026-02-12 | 17.36 | 17.45 | 17.76 | 17.32 | +0.29% | 533 | 144,640 | 2,533,595 |
| 2026-02-11 | 17.15 | 17.4 | 17.6 | 16.98 | +1.64% | 862 | 291,320 | 5,058,536 |
| 2026-02-10 | 16.87 | 17.12 | 17.15 | 16.84 | +1.36% | 297 | 78,710 | 1,340,601 |
| 2026-02-09 | 17.14 | 16.89 | 17.21 | 16.67 | -1.34% | 846 | 153,320 | 2,596,176 |
| 2026-02-06 | 17.22 | 17.12 | 17.25 | 17 | -0.17% | 378 | 73,600 | 1,257,183 |
| 2026-02-05 | 17.43 | 17.15 | 17.47 | 17.01 | -1.89% | 638 | 142,720 | 2,455,700 |
| 2026-02-04 | 17.61 | 17.48 | 17.71 | 17.41 | -0.96% | 381 | 106,810 | 1,875,735 |
| 2026-02-03 | 17.54 | 17.65 | 17.78 | 17.51 | +0.91% | 559 | 151,260 | 2,665,290 |
| 2026-02-02 | 17.42 | 17.49 | 17.65 | 17.33 | +0.58% | 661 | 170,180 | 2,972,477 |
| 2026-01-30 | 17.59 | 17.39 | 17.64 | 17.27 | -0.69% | 455 | 114,110 | 1,989,305 |
| 2026-01-29 | 17.46 | 17.51 | 17.79 | 17.4 | +0.06% | 880 | 271,820 | 4,774,208 |
| 2026-01-28 | 17.31 | 17.5 | 17.58 | 17.31 | +1.04% | 566 | 196,060 | 3,419,767 |
| 2026-01-27 | 17.32 | 17.32 | 17.36 | 16.84 | +0.58% | 746 | 192,080 | 3,293,968 |
| 2026-01-26 | 17.38 | 17.22 | 17.4 | 17.2 | -0.86% | 501 | 101,300 | 1,750,843 |
| 2026-01-23 | 17.32 | 17.37 | 17.48 | 17.15 | +0.23% | 676 | 143,950 | 2,493,270 |
| 2026-01-22 | 17.4 | 17.33 | 17.5 | 17.2 | -0.23% | 555 | 199,850 | 3,472,238 |
| 2026-01-21 | 17.4 | 17.37 | 17.5 | 17.11 | +0.12% | 476 | 173,580 | 3,012,258 |
| 2026-01-20 | 17.31 | 17.35 | 17.62 | 17.13 | +0.23% | 546 | 181,300 | 3,149,232 |
| 2026-01-19 | 16.96 | 17.31 | 17.42 | 16.93 | +1.41% | 1022 | 348,780 | 6,011,190 |
| 2026-01-16 | 17.11 | 17.07 | 17.14 | 16.93 | +0.29% | 619 | 114,080 | 1,944,221 |
| 2026-01-15 | 17 | 17.02 | 17.08 | 16.94 | +0.29% | 912 | 141,270 | 2,402,547 |
| 2026-01-14 | 17.02 | 16.97 | 17.12 | 16.9 | -0.29% | 1171 | 169,980 | 2,885,864 |
| 2026-01-13 | 17.02 | 17.02 | 17.23 | 16.87 | -0.18% | 445 | 113,790 | 1,940,802 |
| 2026-01-12 | 17.22 | 17.05 | 17.42 | 16.98 | -0.35% | 673 | 155,350 | 2,661,291 |
| 2026-01-09 | 16.98 | 17.11 | 17.39 | 16.98 | +0.71% | 460 | 127,010 | 2,179,718 |
| 2026-01-08 | 17.12 | 16.99 | 17.18 | 16.95 | -1.22% | 659 | 155,430 | 2,648,945 |
| 2026-01-06 | 17.2 | 17.2 | 17.47 | 17.04 | -0.06% | 412 | 64,300 | 1,105,106 |
| 2026-01-05 | 17.08 | 17.21 | 17.33 | 17.03 | 0.00% | 295 | 75,810 | 1,301,721 |