Казаньоргсинтез (Органический синтез)
KZOSP
16.95 ₽ +0.36% ↑История котировок KZOSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 16.87 | 16.95 | 16.99 | 16.84 | +0.36% | 70 | 6,530 | 110,428 |
| 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 |