Казаньоргсинтез (Органический синтез)

KZOSP

  14.82 ₽  +1.3% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Казаньоргсинтез
  5. История котировок
  6. 2019

История котировок KZOSP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-309.069.069.339.05-0.44%1027409,2703,733,491
2019-12-279.089.19.19.04+0.22%145291,560831,852
2019-12-269.139.089.139.04-0.11%52470,340638,444
2019-12-259.039.099.199.030.00%47695,340866,164
2019-12-249.149.099.229.02+0.11%1251296,4902,699,421
2019-12-239.069.089.19.01+0.44%86148,200437,008
2019-12-209.189.049.188.82-0.33%1315195,2101,750,676
2019-12-199.089.079.118.91+0.89%1450139,9401,262,336
2019-12-189.078.999.118.92-0.66%128381,100731,372
2019-12-179.139.059.138.95-0.88%1972151,7001,369,934
2019-12-169.29.139.219.06-0.76%123090,040819,166
2019-12-139.239.29.239.080.00%1985149,9501,368,506
2019-12-129.139.29.299.09+1.32%1343120,7201,103,674
2019-12-119.099.089.299.05-0.22%61463,980582,962
2019-12-109.189.19.39.08-0.76%57238,220348,233
2019-12-099.239.179.239.07-0.22%160181,420743,865
2019-12-069.29.199.369.11-0.76%91559,090545,824
2019-12-059.239.269.39.02+0.33%98147,190432,225
2019-12-049.399.239.48.92-1.70%1203165,1801,513,185
2019-12-039.69.399.69.3-0.32%184882,260773,087
2019-12-029.759.429.799.35-2.08%1730160,3101,521,356
2019-11-299.629.629.799.60.00%244573,340711,498
2019-11-289.779.629.799.61-1.54%30632,760316,918
2019-11-279.769.779.89.66+0.21%108245,240439,587
2019-11-269.699.759.769.62+0.83%151041,290400,820
2019-11-259.719.679.759.6+0.73%92743,820423,775
2019-11-229.679.69.769.6-1.03%45623,120223,852
2019-11-219.749.79.89.6-0.51%56218,830182,564
2019-11-209.749.759.779.64+1.14%32511,580112,627
2019-11-199.759.649.839.64-0.92%10612,500121,994
2019-11-189.749.739.769.66-0.10%604,96048,137
2019-11-159.759.749.769.63-0.20%7011,320110,052
2019-11-149.779.769.899.7-0.31%12630,250296,719
2019-11-139.659.799.799.52+1.66%8515,460150,088
2019-11-129.569.639.659.51-0.10%759,91095,368
2019-11-119.749.649.749.51-0.52%12513,940133,801
2019-11-089.589.699.79.44+0.21%9715,650150,942
2019-11-079.79.679.739.5+0.83%10516,830161,514
2019-11-069.619.599.899.59-0.62%18778,030756,902
2019-11-059.999.659.999.6-0.41%10315,380148,653
2019-11-019.849.699.859.64-1.12%11311,700113,606
2019-10-319.689.810.099.62+1.34%30383,490829,219
2019-10-309.99.679.979.56-1.23%14617,320169,230
2019-10-299.429.799.879.26+2.19%29384,520805,692
2019-10-289.579.589.779.4-0.73%22850,760483,395
2019-10-259.699.659.719.58-0.41%7212,600121,499
2019-10-249.669.699.79.58+0.52%8615,730152,023
2019-10-239.469.649.659.40.00%9732,020305,843
2019-10-229.719.649.739.56-0.62%6320,800199,815
2019-10-219.669.79.79.55+0.41%7220,350196,598
2019-10-189.569.669.679.56+0.42%393,60034,745
2019-10-179.689.629.689.54+0.21%5223,690227,685
2019-10-169.769.69.769.54-0.62%5312,930124,069
2019-10-159.759.669.789.58-0.62%6615,960154,356
2019-10-149.819.729.829.64-0.51%714,66045,193
2019-10-119.99.779.99.65-0.81%8124,790241,368
2019-10-109.659.859.859.61+1.13%8613,770133,700
2019-10-099.979.7410.059.45-0.61%180159,4101,540,098
2019-10-089.469.810.359.22+3.70%784355,9903,501,005
2019-10-079.729.459.729.2-1.15%7329,480275,116
2019-10-049.369.569.89.15+3.80%21380,740759,338
2019-10-039.59.219.69.16-3.36%19167,950637,303
2019-10-029.739.539.839.01-2.76%12049,900477,704
2019-10-019.839.89.959.77-1.51%10329,200287,122
2019-09-30109.95109.82-0.60%8011,930117,754
2019-09-2710.1610.0110.379.76-1.48%13297,450967,924
2019-09-2610.1510.1610.29.95+0.69%6410,060101,709
2019-09-2510.0510.0910.269.81+1.41%8829,290292,900
2019-09-2410.019.9510.059.88+1.22%8819,200191,624
2019-09-2310.039.8310.059.82-1.70%9053,000527,156
2019-09-2010.021010.129.810.00%8469,580695,193
2019-09-199.91010.519.9-4.58%252136,0301,380,315
2019-09-1810.4410.4810.510.22+1.65%10656,300585,657
2019-09-1710.2910.3110.59.87+0.19%21680,300810,106
2019-09-1610.7110.2910.7110.02-2.92%210193,3401,973,165
2019-09-1310.5310.610.7210.42-0.56%8629,390308,219
2019-09-1210.9510.6610.9510.41-3.09%13876,790819,410
2019-09-1110.58111110.57+2.23%8942,160453,426
2019-09-1010.6710.7610.9210.54+0.09%7931,100332,028
2019-09-0910.7510.7510.9810.68-1.65%12360,010645,822
2019-09-0610.7510.9311.2410.7+0.55%9855,760604,418
2019-09-0510.7610.8711.0810.75+2.64%6420,000218,463
2019-09-0410.710.5911.110.57-1.03%13383,780910,664
2019-09-0310.6310.710.8310.55+0.47%7931,810338,760
2019-09-0210.5410.6510.910.54+1.14%9568,310730,652
2019-08-3010.610.5310.610.24+0.96%1217,000177,030
2019-08-2910.0810.4310.6810.07+1.16%2270,000724,540
2019-08-2810.2210.3110.3110.22-0.87%57,00071,660
2019-08-2710.5310.410.6510.4-1.98%2027,000282,930
2019-08-2610.6210.6110.910.46+1.53%2839,000415,350
2019-08-2310.5310.4510.710.29-3.24%3644,000460,840
2019-08-2210.8210.811.210.33+1.50%89204,0002,233,350
2019-08-219.9410.6411.359.8+6.29%122306,0003,206,830
2019-08-209.8310.0110.149.75+2.46%62164,0001,636,670
2019-08-199.729.779.899.55+0.93%1618,000175,200
2019-08-169.689.689.79.51+0.83%1342,000406,750
2019-08-159.579.69.639.5+1.37%915,000143,850
2019-08-149.529.479.649.27-0.53%51100,000943,440
2019-08-139.699.529.699.52-2.06%1939,000373,180
2019-08-129.69.72109.55-0.31%80166,0001,627,130
2019-08-099.89.759.839.510.00%2752,000503,960
2019-08-089.659.759.899.62-1.52%1720,000194,430
2019-08-079.59.99.919.5+0.30%2227,000263,880
2019-08-069.449.879.949.44-0.20%1214,000136,930
2019-08-059.419.899.979.41-0.60%2157,000558,410
2019-08-029.559.959.959.38+4.19%57151,0001,446,220
2019-08-019.719.559.759.53-1.75%3487,000837,180
2019-07-319.759.729.979.7-2.51%2234,000332,720
2019-07-3010.069.9710.069.79+1.12%1111,000108,770
2019-07-299.89.8610.039.76+0.10%33114,0001,128,000
2019-07-269.769.859.999.76-1.10%3385,000837,970
2019-07-259.489.969.969.48+1.53%5591,000887,230
2019-07-249.219.8110.099.2+6.63%225422,0004,122,410
2019-07-239.159.29.219.06+1.55%3043,000393,600
2019-07-228.799.069.158.7-0.88%4260,000538,280
2019-07-198.739.149.438.53+4.82%110526,0004,754,870
2019-07-188.768.728.768.720.00%1012,000104,850
2019-07-178.788.728.88.67-1.36%29148,0001,299,120
2019-07-168.748.848.948.68+1.03%4690,000787,630
2019-07-158.548.758.758.54+3.06%3554,000465,680
2019-07-128.548.498.548.47-0.70%1722,000186,840
2019-07-118.638.558.748.55-0.23%1719,000164,150
2019-07-108.438.578.728.43-1.27%1617,000146,060
2019-07-098.68.688.78.59+1.17%1720,000172,850
2019-07-089.18.589.18.3-4.03%109270,0002,293,650
2019-07-058.868.9498.7-0.56%3789,000789,550
2019-07-048.728.999.18.7+1.70%36125,0001,113,050
2019-07-038.728.848.858.66+1.03%2023,000201,600
2019-07-028.918.758.918.75-2.23%1325,000219,940
2019-07-018.768.959.18.63+1.94%6588,000781,850
2019-06-288.88.789.468.6-0.79%181353,0003,185,020
2019-06-278.288.859.098.28+6.24%152306,0002,665,640
2019-06-268.28.338.428.2+0.97%6495,000791,790
2019-06-258.238.258.378.14+0.49%3042,000345,820
2019-06-248.168.218.218.16-0.12%56,00049,080
2019-06-218.178.228.228.15+0.24%1111,00089,870
2019-06-208.188.28.258.12-0.49%1717,000139,130
2019-06-198.158.248.368.15+0.61%3447,000388,980
2019-06-188.268.198.48-1.21%135248,0002,032,730
2019-06-178.168.298.458.16+0.36%2633,000273,980
2019-06-148.238.268.378.15+0.49%3172,000596,740
2019-06-138.258.228.358.22-0.48%2336,000299,120
2019-06-118.238.268.38.08+0.12%2440,000329,580
2019-06-108.18.258.618.04+2.48%84246,0002,032,290
2019-06-078.388.058.48-1.95%191558,0004,514,250
2019-06-068.548.218.588-4.87%204815,0006,602,560
2019-06-058.488.638.638.4+1.41%3046,000389,980
2019-06-048.58.518.678.5-0.47%1420,000171,480
2019-06-038.518.558.678.5-0.70%2448,000410,980
2019-05-318.78.618.78.52+1.29%68,00068,800
2019-05-308.948.58.948.5-1.28%2024,000206,810
2019-05-298.788.6198.61-3.04%4055,000482,440
2019-05-288.478.888.888.45+3.86%4899,000859,670
2019-05-278.568.558.568.31+1.79%32105,000888,220
2019-05-248.498.48.498.31+0.12%2023,000192,870
2019-05-238.58.398.568.38-1.41%1414,000118,200
2019-05-228.428.518.578.42+0.24%44,00034,070
2019-05-218.488.498.498.33+1.07%2281,000685,630
2019-05-208.258.48.558.25-1.52%1636,000305,500
2019-05-178.648.538.738.46-0.23%2535,000302,170
2019-05-168.458.558.68.31+1.18%2730,000252,840
2019-05-158.558.458.558.25-0.82%53152,0001,264,440
2019-05-148.748.528.868.45-1.96%54119,0001,021,970
2019-05-138.618.698.828.61-0.23%1720,000174,270
2019-05-108.858.718.858.64+0.46%1013,000112,960
2019-05-088.738.678.88.62-0.46%1821,000182,090
2019-05-078.828.718.828.63-1.47%1719,000165,850
2019-05-068.918.848.918.74-0.90%2759,000520,060
2019-05-039.058.929.178.8-0.78%5272,000642,530
2019-05-029.118.999.118.82-0.22%2337,000331,430
2019-04-309.169.019.28.92-0.44%5281,000730,590
2019-04-2999.059.139+0.44%2335,000315,740
2019-04-269.199.019.199-0.99%5060,000544,310
2019-04-259.019.19.179.01+0.22%1517,000154,630
2019-04-249.139.089.179.04-0.44%2124,000218,270
2019-04-239.049.129.259.02+1.22%4464,000584,880
2019-04-228.979.019.158.84+1.12%2430,000269,360
2019-04-198.98.919.128.78+0.11%5985,000754,950
2019-04-188.858.99.18.78+1.02%3760,000533,640
2019-04-178.848.818.848.75+0.34%1441,000360,530
2019-04-168.938.788.938.78+0.11%910,00088,720
2019-04-158.648.778.998.64-1.79%3134,000299,740
2019-04-128.538.939.428.53+3.84%124189,0001,667,560
2019-04-118.998.698.48-4.34%149470,0004,071,750
2019-04-109.118.999.128.83-1.75%81244,0002,185,450
2019-04-099.249.159.248.88-1.19%107163,0001,475,660
2019-04-089.459.269.489.2-3.04%124191,0001,777,800
2019-04-059.69.559.649.5-0.52%810,00095,890
2019-04-049.649.69.699.39+0.10%3341,000392,820
2019-04-039.319.599.699.3-1.44%4756,000534,500
2019-04-029.669.739.769.52+0.62%3539,000375,620
2019-04-019.739.679.89.47-0.31%3862,000600,810
2019-03-299.519.79.89.31+2.21%47150,0001,458,140
2019-03-289.99.499.978.99-5.10%99298,0002,745,980
2019-03-2710.081010.229.91-0.20%3560,000601,330
2019-03-2610.0310.0210.3610.02-1.67%4366,000671,450
2019-03-2510.2810.1910.2810.01-0.10%1830,000303,910
2019-03-2210.2410.210.3310.03+0.29%4879,000804,360
2019-03-2110.1810.1710.2210-0.10%4364,000647,630
2019-03-2010.1610.1810.299.97-0.59%4781,000817,040
2019-03-1910.510.2410.510.02-2.20%50137,0001,388,640
2019-03-1810.410.4710.510.26+0.77%2571,000740,810
2019-03-1510.310.3910.3910.05+1.86%2579,000807,690
2019-03-141010.210.459.97+1.69%35105,0001,071,940
2019-03-1310.1610.0310.59.8+0.30%73205,0002,086,100
2019-03-1210.410119.9-2.63%179488,0005,018,020
2019-03-119.7310.2710.89.72+5.33%214504,0005,155,570
2019-03-079.849.759.859.75+0.41%1136,000354,370
2019-03-069.89.719.99.71-0.92%1013,000127,790
2019-03-059.939.8109.7-1.01%44147,0001,448,030
2019-03-049.829.910.059.65+1.75%4859,000581,360
2019-03-019.719.739.759.6+1.78%2035,000338,580
2019-02-2810.019.5610.049.56-3.92%2237,000361,590
2019-02-279.849.959.959.8+1.53%57,00069,240
2019-02-2610.179.810.179.8-0.10%1529,000288,370
2019-02-229.999.819.999.78-0.41%89,00089,150
2019-02-219.879.8510.099.85-2.18%1025,000247,150
2019-02-209.9610.0710.099.87-0.49%1625,000249,290
2019-02-191010.1210.29.83+2.64%2057,000578,270
2019-02-1810.189.8610.29.86-0.50%1227,000273,650
2019-02-1510.289.9110.289.91-1.39%1522,000220,870
2019-02-149.9310.0510.139.86-1.95%1737,000366,770
2019-02-1310.110.2510.49.95+0.49%42160,0001,630,280
2019-02-129.710.210.39.65+4.08%55152,0001,520,460
2019-02-119.469.89.89.46+3.70%3895,000916,070
2019-02-089.49.459.839.36-2.07%2668,000646,740
2019-02-079.859.659.989.5-0.72%4884,000815,220
2019-02-06109.72109.72-2.80%934,000332,870
2019-02-059.6710109.59+1.32%2750,000488,390
2019-02-049.59.8710.289.49+4.00%55133,0001,307,880
2019-02-019.59.499.59.49-0.94%55,00047,470
2019-01-319.769.58109.58-1.84%2850,000486,420
2019-01-309.529.769.869.52+1.67%1215,000145,400
2019-01-299.349.69.869.32+1.91%4676,000731,720
2019-01-289.889.429.949.3-5.99%53130,0001,235,720
2019-01-259.9610.0210.489.92+2.24%80136,0001,379,620
2019-01-24109.810.129.52-2.00%7795,000930,140
2019-01-238.91010.48.88+13.38%312509,0004,990,260
2019-01-228.98.829.028.76-0.23%2528,000247,520
2019-01-218.828.848.928.8+0.23%1314,000124,060
2019-01-188.868.828.928.740.00%2528,000246,180
2019-01-178.848.828.928.74-0.90%1726,000228,940
2019-01-168.868.98.968.7+0.68%5177,000678,480
2019-01-158.968.848.988.72+0.45%5377,000679,020
2019-01-148.78.89.028.64-0.90%1925,000221,800
2019-01-118.528.888.888.5+3.26%4046,000398,100
2019-01-108.928.69.148.6-3.37%4675,000657,660
2019-01-099.288.99.38.74-1.77%6998,000869,740
2019-01-088.969.069.128.72+4.14%1518,000161,280
2019-01-048.688.798.58-0.91%2124,000210,280
2019-01-038.928.788.948.680.00%1011,00096,860

Архив котировок акции KZOSP по годам

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