Казаньоргсинтез (Органический синтез)
KZOSP
14.82 ₽ +1.3% ↑История котировок KZOSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 2.89 | 2.96 | 2.96 | 2.81 | -1.00% | 11 | 15,000 | 43,140 |
| 2014-12-29 | 2.99 | 2.99 | 2.99 | 2.99 | 0.00% | 6 | 6,000 | 17,940 |
| 2014-12-26 | 2.95 | 2.99 | 2.99 | 2.95 | -0.33% | 3 | 3,000 | 8,890 |
| 2014-12-25 | 2.98 | 3 | 3 | 2.98 | +1.69% | 4 | 117,000 | 350,590 |
| 2014-12-23 | 2.97 | 2.95 | 3 | 2.95 | 0.00% | 15 | 212,000 | 634,910 |
| 2014-12-22 | 2.96 | 2.95 | 2.96 | 2.9 | -1.01% | 6 | 6,000 | 17,630 |
| 2014-12-19 | 3 | 2.98 | 3 | 2.75 | -0.33% | 18 | 62,000 | 174,080 |
| 2014-12-18 | 3.05 | 2.99 | 3.05 | 2.99 | -3.24% | 9 | 14,000 | 42,470 |
| 2014-12-17 | 3.09 | 3.09 | 3.09 | 3.05 | +1.31% | 4 | 5,000 | 15,330 |
| 2014-12-16 | 3.03 | 3.05 | 3.07 | 2.76 | -0.97% | 21 | 88,000 | 261,920 |
| 2014-12-15 | 3.07 | 3.08 | 3.08 | 3 | +0.65% | 11 | 723,000 | 2,209,130 |
| 2014-12-12 | 3.04 | 3.06 | 3.06 | 3.04 | +4.44% | 4 | 4,000 | 12,210 |
| 2014-12-11 | 2.85 | 2.93 | 3.08 | 2.85 | +6.16% | 17 | 234,000 | 713,210 |
| 2014-12-09 | 2.76 | 2.76 | 2.76 | 2.76 | -5.15% | 1 | 1,000 | 2,760 |
| 2014-12-08 | 2.9 | 2.91 | 2.97 | 2.9 | 0.00% | 11 | 16,000 | 46,740 |
| 2014-12-05 | 2.98 | 2.91 | 2.98 | 2.91 | -3.00% | 6 | 11,000 | 32,520 |
| 2014-12-04 | 3.01 | 3 | 3.01 | 3 | -0.33% | 7 | 18,000 | 54,030 |
| 2014-12-03 | 3.01 | 3.01 | 3.01 | 2.96 | +0.33% | 6 | 62,000 | 186,520 |
| 2014-12-02 | 2.99 | 3 | 3 | 2.99 | +1.35% | 3 | 23,000 | 68,800 |
| 2014-12-01 | 2.96 | 2.96 | 2.98 | 2.92 | 0.00% | 7 | 30,000 | 88,980 |
| 2014-11-28 | 2.95 | 2.96 | 2.96 | 2.95 | +0.34% | 3 | 5,000 | 14,770 |
| 2014-11-27 | 2.96 | 2.95 | 2.97 | 2.95 | +0.68% | 25 | 283,000 | 835,250 |
| 2014-11-26 | 2.92 | 2.93 | 2.93 | 2.92 | +1.03% | 7 | 15,000 | 43,860 |
| 2014-11-25 | 2.95 | 2.9 | 2.95 | 2.83 | +1.40% | 9 | 11,000 | 31,670 |
| 2014-11-24 | 2.86 | 2.86 | 2.93 | 2.85 | +0.35% | 20 | 53,000 | 152,430 |
| 2014-11-20 | 2.85 | 2.85 | 2.85 | 2.85 | +0.71% | 1 | 5,000 | 14,250 |
| 2014-11-19 | 2.83 | 2.83 | 2.83 | 2.83 | +1.07% | 1 | 1,000 | 2,830 |
| 2014-11-18 | 2.83 | 2.8 | 2.83 | 2.8 | 0.00% | 7 | 8,000 | 22,530 |
| 2014-11-17 | 2.83 | 2.8 | 2.84 | 2.8 | -0.36% | 5 | 10,000 | 28,170 |
| 2014-11-13 | 2.85 | 2.81 | 2.85 | 2.81 | -1.06% | 6 | 15,000 | 42,660 |
| 2014-11-11 | 2.84 | 2.84 | 2.84 | 2.84 | -1.05% | 1 | 1,000 | 2,840 |
| 2014-11-10 | 2.8 | 2.87 | 2.87 | 2.8 | +2.87% | 10 | 27,000 | 76,270 |
| 2014-11-07 | 2.78 | 2.79 | 2.8 | 2.74 | -0.36% | 10 | 31,000 | 86,420 |
| 2014-11-06 | 2.8 | 2.8 | 2.8 | 2.8 | -1.41% | 13 | 188,000 | 526,400 |
| 2014-11-05 | 2.8 | 2.84 | 2.84 | 2.8 | +0.71% | 5 | 18,000 | 50,760 |
| 2014-11-03 | 2.83 | 2.82 | 2.83 | 2.8 | 0.00% | 6 | 36,000 | 101,210 |
| 2014-10-30 | 2.9 | 2.82 | 2.9 | 2.82 | -2.76% | 6 | 56,000 | 158,660 |
| 2014-10-29 | 2.8 | 2.9 | 2.98 | 2.8 | +3.57% | 19 | 412,000 | 1,182,400 |
| 2014-10-28 | 2.79 | 2.8 | 2.8 | 2.78 | +0.72% | 9 | 192,000 | 537,510 |
| 2014-10-27 | 2.81 | 2.78 | 2.81 | 2.78 | -1.77% | 9 | 130,000 | 361,900 |
| 2014-10-24 | 2.82 | 2.83 | 2.83 | 2.79 | 0.00% | 9 | 59,000 | 165,100 |
| 2014-10-22 | 2.83 | 2.83 | 2.83 | 2.83 | +1.07% | 1 | 1,000 | 2,830 |
| 2014-10-20 | 2.87 | 2.8 | 2.87 | 2.8 | -2.10% | 15 | 33,000 | 93,350 |
| 2014-10-17 | 2.84 | 2.86 | 2.86 | 2.83 | +1.42% | 13 | 77,000 | 219,110 |
| 2014-10-16 | 2.85 | 2.82 | 2.85 | 2.82 | -1.74% | 2 | 11,000 | 31,320 |
| 2014-10-15 | 2.86 | 2.87 | 2.87 | 2.78 | +3.24% | 9 | 439,000 | 1,250,760 |
| 2014-10-14 | 2.8 | 2.78 | 2.8 | 2.75 | -1.42% | 29 | 203,000 | 563,710 |
| 2014-10-13 | 2.84 | 2.82 | 2.84 | 2.78 | +1.08% | 14 | 141,000 | 393,040 |
| 2014-10-10 | 2.81 | 2.79 | 2.85 | 2.62 | -2.79% | 18 | 210,000 | 578,630 |
| 2014-10-09 | 2.83 | 2.87 | 2.88 | 2.8 | -1.03% | 13 | 532,000 | 1,511,140 |
| 2014-10-06 | 2.9 | 2.9 | 2.9 | 2.9 | 0.00% | 1 | 1,000 | 2,900 |
| 2014-10-03 | 2.8 | 2.9 | 2.9 | 2.8 | +0.04% | 7 | 199,000 | 569,280 |
| 2014-09-30 | 2.8502 | 2.8987 | 2.8987 | 2.8502 | +3.16% | 2 | 2,000 | 5,749 |
| 2014-09-29 | 2.8023 | 2.81 | 2.8704 | 2.8023 | -2.13% | 12 | 42,000 | 118,212 |
| 2014-09-26 | 2.901 | 2.8712 | 2.901 | 2.8712 | -1.00% | 4 | 4,000 | 11,573 |
| 2014-09-25 | 2.9 | 2.9001 | 2.9001 | 2.9 | -3.01% | 3 | 102,000 | 295,800 |
| 2014-09-24 | 2.9489 | 2.99 | 2.99 | 2.9489 | +3.46% | 10 | 103,000 | 305,363 |
| 2014-09-23 | 2.8989 | 2.89 | 2.8989 | 2.8001 | -2.03% | 8 | 13,000 | 37,013 |
| 2014-09-17 | 2.9499 | 2.9499 | 2.9499 | 2.9499 | +2.79% | 1 | 1,000 | 2,950 |
| 2014-09-16 | 2.8698 | 2.8698 | 2.8698 | 2.8698 | -0.01% | 1 | 1,000 | 2,870 |
| 2014-09-15 | 2.8997 | 2.87 | 2.8997 | 2.87 | -1.03% | 4 | 7,000 | 20,121 |
| 2014-09-10 | 2.9 | 2.9 | 2.9 | 2.9 | +0.17% | 2 | 2,000 | 5,800 |
| 2014-09-09 | 2.9 | 2.8952 | 2.93 | 2.8952 | -0.17% | 6 | 23,000 | 66,669 |
| 2014-09-04 | 2.9 | 2.9 | 2.9 | 2.9 | +1.05% | 3 | 19,000 | 55,100 |
| 2014-09-02 | 2.9 | 2.87 | 2.9 | 2.87 | -1.03% | 2 | 6,000 | 17,370 |
| 2014-09-01 | 2.9 | 2.9 | 2.9 | 2.9 | +0.01% | 2 | 46,000 | 133,400 |
| 2014-08-29 | 2.905 | 2.8998 | 2.905 | 2.8421 | -0.35% | 16 | 124,000 | 358,459 |
| 2014-08-28 | 2.91 | 2.91 | 2.91 | 2.91 | -4.74% | 1 | 2,000 | 5,820 |
| 2014-08-26 | 3 | 3.0549 | 3.0998 | 3 | +6.55% | 8 | 33,000 | 99,507 |
| 2014-08-25 | 2.867 | 2.867 | 2.867 | 2.867 | +0.01% | 1 | 1,000 | 2,867 |
| 2014-08-22 | 2.8667 | 2.8667 | 2.8667 | 2.8667 | 0.00% | 1 | 1,000 | 2,867 |
| 2014-08-18 | 2.8667 | 2.8667 | 2.8667 | 2.8667 | +0.59% | 1 | 1,000 | 2,867 |
| 2014-08-15 | 2.8501 | 2.85 | 2.8501 | 2.85 | 0.00% | 3 | 47,000 | 133,951 |
| 2014-08-13 | 2.8571 | 2.85 | 2.8571 | 2.8498 | 0.00% | 6 | 54,000 | 153,906 |
| 2014-08-11 | 3.0856 | 2.85 | 3.0885 | 2.85 | +1.50% | 6 | 25,000 | 75,051 |
| 2014-08-08 | 2.808 | 2.808 | 2.808 | 2.808 | -1.46% | 1 | 1,000 | 2,808 |
| 2014-08-07 | 2.8101 | 2.8497 | 2.8497 | 2.81 | +1.70% | 6 | 61,000 | 172,942 |
| 2014-08-06 | 2.8211 | 2.802 | 2.8211 | 2.802 | -1.34% | 3 | 10,000 | 28,039 |
| 2014-08-05 | 2.84 | 2.84 | 2.84 | 2.84 | -0.35% | 3 | 35,000 | 99,400 |
| 2014-08-04 | 2.8501 | 2.8501 | 2.8501 | 2.8501 | -0.69% | 1 | 1,000 | 2,850 |
| 2014-08-01 | 2.87 | 2.87 | 2.87 | 2.87 | +0.71% | 3 | 11,000 | 31,570 |
| 2014-07-31 | 2.8002 | 2.8498 | 2.8749 | 2.8002 | -1.99% | 13 | 79,000 | 224,177 |
| 2014-07-30 | 2.9077 | 2.9077 | 2.9077 | 2.9077 | +0.27% | 1 | 1,000 | 2,908 |
| 2014-07-29 | 2.9 | 2.9 | 2.9 | 2.9 | +1.21% | 1 | 1,000 | 2,900 |
| 2014-07-28 | 2.89 | 2.8652 | 2.89 | 2.85 | -0.70% | 9 | 72,000 | 207,041 |
| 2014-07-25 | 2.9146 | 2.8855 | 2.9146 | 2.8855 | -2.18% | 2 | 2,000 | 5,800 |
| 2014-07-22 | 2.93 | 2.9499 | 2.9499 | 2.93 | -1.50% | 2 | 2,000 | 5,880 |
| 2014-07-21 | 2.9077 | 2.9949 | 2.9949 | 2.88 | +2.92% | 5 | 5,000 | 14,573 |
| 2014-07-18 | 2.91 | 2.91 | 2.91 | 2.91 | +0.31% | 1 | 1,000 | 2,910 |
| 2014-07-17 | 2.9012 | 2.901 | 2.9012 | 2.901 | -0.40% | 3 | 14,000 | 40,614 |
| 2014-07-15 | 2.9421 | 2.9126 | 2.9421 | 2.9126 | -4.50% | 2 | 2,000 | 5,855 |
| 2014-07-14 | 3.05 | 3.05 | 3.05 | 3.05 | +5.14% | 1 | 1,000 | 3,050 |
| 2014-07-11 | 2.901 | 2.901 | 2.901 | 2.901 | -0.68% | 1 | 1,000 | 2,901 |
| 2014-07-10 | 2.9211 | 2.9209 | 2.9211 | 2.9209 | -0.33% | 3 | 23,000 | 67,181 |
| 2014-07-09 | 2.9307 | 2.9307 | 2.9307 | 2.9307 | -0.79% | 1 | 1,000 | 2,931 |
| 2014-07-08 | 2.9421 | 2.9539 | 2.9999 | 2.9 | -1.17% | 9 | 59,000 | 173,518 |
| 2014-07-07 | 3.11 | 2.989 | 3.11 | 2.964 | -5.48% | 12 | 35,000 | 104,583 |
| 2014-06-30 | 3.1623 | 3.1624 | 3.1624 | 3.1623 | +10.96% | 2 | 3,000 | 9,487 |
| 2014-06-26 | 2.85 | 2.85 | 2.85 | 2.85 | -3.65% | 2 | 2,000 | 5,700 |
| 2014-06-24 | 2.958 | 2.9579 | 2.958 | 2.9579 | +0.27% | 2 | 2,000 | 5,916 |
| 2014-06-20 | 2.95 | 2.95 | 2.95 | 2.95 | -0.30% | 1 | 1,000 | 2,950 |
| 2014-06-19 | 2.959 | 2.9589 | 2.959 | 2.9589 | -0.01% | 2 | 2,000 | 5,918 |
| 2014-06-09 | 2.9592 | 2.9592 | 2.9592 | 2.9592 | 0.00% | 1 | 1,000 | 2,959 |