Казаньоргсинтез (Органический синтез)

KZOSP

14.82 ₽ +1.3% ↑

История котировок KZOSP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	11.34	11.51	11.74	11.15	+1.59%	698	204,140	2,338,413
2020-12-29	11.78	11.33	11.95	11.21	-1.73%	1111	216,630	2,506,276
2020-12-28	11.09	11.53	11.88	11.06	+4.91%	1669	438,580	5,048,994
2020-12-25	11.24	10.99	11.24	10.95	-0.27%	587	150,840	1,671,995
2020-12-24	10.91	11.02	11.1	10.91	0.00%	483	55,450	609,622
2020-12-23	11.06	11.02	11.2	10.9	-0.36%	697	85,470	945,648
2020-12-22	11	11.06	11.12	10.88	+0.91%	531	26,420	290,250
2020-12-21	11.2	10.96	11.28	10.9	-1.62%	950	82,140	902,711
2020-12-18	11	11.14	11.15	10.92	-0.09%	762	109,270	1,203,868
2020-12-17	10.87	11.15	11.19	10.86	+1.00%	635	162,210	1,780,307
2020-12-16	11	11.04	11.19	10.8	+1.10%	1000	70,940	778,606
2020-12-15	11	10.92	11.2	10.8	-0.73%	431	55,750	610,786
2020-12-14	10.97	11	11.06	10.85	+0.92%	784	126,950	1,392,557
2020-12-11	10.94	10.9	11	10.81	+0.74%	493	37,230	405,121
2020-12-10	10.92	10.82	11.2	10.81	-1.81%	511	69,120	757,621
2020-12-09	10.96	11.02	11.09	10.9	+0.55%	485	37,760	414,321
2020-12-08	10.97	10.96	11.1	10.84	+0.09%	497	43,980	479,706
2020-12-07	10.95	10.95	11.27	10.87	-0.82%	497	47,540	525,651
2020-12-04	11	11.04	11.08	10.9	+0.91%	672	100,470	1,105,184
2020-12-03	11.01	10.94	11.04	10.89	-0.91%	454	50,410	551,486
2020-12-02	10.97	11.04	11.08	10.84	+0.64%	804	119,640	1,311,875
2020-12-01	10.92	10.97	11.15	10.82	-0.18%	637	115,340	1,258,250
2020-11-30	11.34	10.99	11.49	10.8	-2.14%	1038	263,230	2,894,891
2020-11-27	10.88	11.23	11.5	10.8	+3.79%	1325	511,250	5,655,228
2020-11-26	11.04	10.82	11.2	10.79	-2.43%	1281	111,770	1,218,844
2020-11-25	11.05	11.09	11.28	10.76	-0.54%	1001	140,890	1,558,219
2020-11-24	11.1	11.15	11.31	11.05	+0.81%	745	76,190	848,534
2020-11-23	10.9	11.06	11.32	10.86	+0.18%	1079	86,310	959,976
2020-11-20	10.78	11.04	11.18	10.72	+2.22%	1420	82,260	898,607
2020-11-19	10.9	10.8	10.95	10.79	-0.74%	794	44,620	484,319
2020-11-18	10.91	10.88	10.92	10.8	+0.46%	1467	68,030	739,245
2020-11-17	10.85	10.83	10.97	10.78	-0.28%	1032	71,210	771,504
2020-11-16	10.98	10.86	11	10.78	-0.09%	2485	141,510	1,543,419
2020-11-13	10.7	10.87	10.94	10.57	+0.28%	1527	112,330	1,215,285
2020-11-12	10.84	10.84	10.87	10.67	+0.56%	1089	55,150	594,522
2020-11-11	10.95	10.78	11	10.75	-1.64%	1193	177,830	1,928,031
2020-11-10	11.26	10.96	11.3	10.89	-1.70%	1349	116,350	1,278,722
2020-11-09	11	11.15	11.71	10.7	+2.20%	1588	196,480	2,204,168
2020-11-06	10.98	10.91	10.98	10.62	+1.02%	816	41,200	445,137
2020-11-05	10.8	10.8	11.13	10.71	+0.93%	1380	60,850	660,767
2020-11-03	10.33	10.7	10.84	10.23	+3.58%	1685	113,370	1,213,652
2020-11-02	10.29	10.33	10.59	10.29	-0.39%	1942	56,380	586,690
2020-10-30	10.43	10.37	10.69	10.03	-1.71%	952	58,660	606,097
2020-10-29	10.69	10.55	10.8	10.4	+0.86%	1454	53,060	557,663
2020-10-28	10.78	10.46	10.79	10.45	-2.43%	2276	86,620	917,175
2020-10-27	10.71	10.72	10.9	10.67	0.00%	1467	38,750	415,656
2020-10-26	10.73	10.72	11.25	10.72	-1.02%	2320	65,180	706,729
2020-10-23	10.9	10.83	11.07	10.65	+1.12%	1262	102,450	1,111,938
2020-10-22	10.9	10.71	10.9	10.68	+0.09%	1121	45,230	486,917
2020-10-21	10.86	10.7	10.9	10.62	-0.47%	1333	50,210	539,474
2020-10-20	10.8	10.75	10.8	10.62	+0.47%	1166	49,630	531,866
2020-10-19	10.8	10.7	11.15	10.65	-0.28%	1689	79,650	856,795
2020-10-16	10.92	10.73	11.08	10.66	-0.74%	1043	103,980	1,115,749
2020-10-15	10.94	10.81	10.99	10.8	-0.83%	1415	47,380	516,581
2020-10-14	11.08	10.9	11.12	10.81	+0.37%	1185	44,640	487,988
2020-10-13	10.9	10.86	11.15	10.82	-0.46%	1138	78,680	859,649
2020-10-12	10.99	10.91	11.19	10.87	-0.82%	1587	106,580	1,167,532
2020-10-09	11.04	11	11.13	10.8	-0.36%	663	87,760	961,401
2020-10-08	11.12	11.04	11.23	10.98	-0.72%	750	79,750	883,118
2020-10-07	11.1	11.12	11.24	11	-0.45%	637	60,000	668,694
2020-10-06	11.34	11.17	11.34	11.1	-0.36%	650	131,670	1,473,171
2020-10-05	11.43	11.21	11.43	11.19	-0.44%	663	41,600	469,299
2020-10-02	11.45	11.26	11.45	11.12	-0.53%	632	65,680	735,422
2020-10-01	11.44	11.32	11.49	11.22	-1.14%	455	125,980	1,429,048
2020-09-30	11.31	11.45	11.5	11.18	+1.78%	527	41,680	474,880
2020-09-29	11.39	11.25	11.4	11.21	-1.32%	590	39,430	444,464
2020-09-28	11.5	11.4	11.5	11.18	-0.87%	656	70,320	796,693
2020-09-25	11.12	11.5	11.5	11.11	+2.22%	517	59,290	670,591
2020-09-24	11.15	11.25	11.48	11.1	+0.36%	682	34,060	382,661
2020-09-23	11.24	11.21	11.45	11	-1.15%	551	85,450	956,916
2020-09-22	11.21	11.34	11.5	11.21	+1.16%	285	30,940	352,133
2020-09-21	11.59	11.21	11.59	11.2	-2.10%	368	45,770	516,515
2020-09-18	11.45	11.45	11.64	11.35	-1.29%	274	31,190	357,552
2020-09-17	11.76	11.6	11.79	11.44	-0.51%	263	37,610	434,580
2020-09-16	11.8	11.66	11.82	11.51	0.00%	289	23,170	270,170
2020-09-15	11.21	11.66	12.15	11.11	+3.74%	926	265,840	3,119,162
2020-09-14	11.25	11.24	11.25	11.15	+0.36%	356	26,320	295,941
2020-09-11	11.42	11.2	11.42	11.11	-1.06%	393	52,040	584,807
2020-09-10	11.21	11.32	11.45	11.2	0.00%	239	17,630	199,441
2020-09-09	11.4	11.32	11.4	11.1	-0.09%	292	33,910	381,139
2020-09-08	11.49	11.33	11.5	11.27	-0.79%	365	42,890	486,710
2020-09-07	11.3	11.42	11.5	11.26	-0.95%	421	57,040	646,443
2020-09-04	11.46	11.53	11.59	11.29	+0.35%	253	27,860	317,656
2020-09-03	11.61	11.49	11.8	11.23	-1.20%	355	45,950	533,754
2020-09-02	11.77	11.63	11.88	11.5	-0.85%	365	66,690	777,928
2020-09-01	11.7	11.73	11.79	11.61	+0.26%	301	59,170	692,406
2020-08-31	11.76	11.7	11.93	11.69	-0.76%	356	62,120	730,948
2020-08-28	11.85	11.79	11.92	11.76	-0.42%	279	31,220	369,018
2020-08-27	11.9	11.84	12	11.81	-0.59%	227	35,220	418,033
2020-08-26	11.9	11.91	12	11.8	+0.08%	266	34,860	415,340
2020-08-25	11.94	11.9	12	11.83	-0.42%	229	31,920	379,930
2020-08-24	11.9	11.95	12.14	11.88	0.00%	320	45,040	541,312
2020-08-21	11.86	11.95	12.02	11.67	0.00%	323	87,690	1,039,394
2020-08-20	11.91	11.95	12.01	11.85	-0.17%	258	30,010	358,325
2020-08-19	12.1	11.97	12.14	11.91	-0.58%	284	36,360	436,190
2020-08-18	12.02	12.04	12.06	11.88	+1.69%	274	48,040	575,346
2020-08-17	12.09	11.84	12.12	11.83	-1.66%	450	98,990	1,182,465
2020-08-14	12.38	12.04	12.38	11.99	+0.42%	361	67,850	819,939
2020-08-13	11.94	11.99	12.45	11.94	-0.42%	545	120,100	1,460,551
2020-08-12	11.99	12.04	12.04	11.9	+1.09%	344	43,330	519,126
2020-08-11	12	11.91	12.1	11.6	-0.75%	531	112,600	1,336,998
2020-08-10	12.07	12	12.1	11.93	-0.17%	245	31,960	384,192
2020-08-07	12.04	12.02	12.2	11.91	+0.17%	358	104,470	1,256,242
2020-08-06	12.29	12	12.29	11.97	-2.36%	368	82,800	999,494
2020-08-05	11.91	12.29	12.42	11.85	+3.19%	627	219,260	2,647,821
2020-08-04	12.03	11.91	12.03	11.89	-0.58%	205	15,950	190,202
2020-08-03	11.91	11.98	12.14	11.9	+0.08%	347	39,960	478,186
2020-07-31	11.94	11.97	11.99	11.9	0.00%	262	34,090	406,536
2020-07-30	12	11.97	12.14	11.9	+0.25%	301	54,700	653,937
2020-07-29	12	11.94	12.11	11.9	-0.67%	408	61,060	729,361
2020-07-28	12	12.02	12.12	11.91	+0.33%	340	43,460	521,615
2020-07-27	12.16	11.98	12.16	11.95	-0.17%	320	40,920	491,844
2020-07-24	11.99	12	12.19	11.92	-0.41%	239	57,490	693,419
2020-07-23	11.91	12.05	12.17	11.91	+1.09%	246	22,690	272,368
2020-07-22	11.93	11.92	12.19	11.54	-0.42%	499	220,730	2,645,753
2020-07-21	11.97	11.97	12.2	11.91	-0.25%	307	47,130	566,062
2020-07-20	12.14	12	12.2	11.96	-1.23%	314	52,360	630,175
2020-07-17	12.09	12.15	12.25	11.94	+2.02%	384	48,400	585,884
2020-07-16	11.71	11.91	12.67	11.71	+0.76%	903	184,990	2,256,761
2020-07-15	11.96	11.82	11.96	11.75	-0.92%	270	19,620	232,279
2020-07-14	11.75	11.93	11.95	11.75	+0.34%	280	24,740	292,420
2020-07-13	12.1	11.89	12.1	11.68	-0.08%	387	71,770	852,338
2020-07-10	11.88	11.9	12.32	11.65	+0.85%	1022	237,200	2,846,460
2020-07-09	12	11.8	12	11.8	-1.50%	440	79,510	940,541
2020-07-08	12.01	11.98	12.23	11.78	-0.17%	639	124,720	1,492,817
2020-07-07	12.8	12	12.8	11.85	-0.41%	526	107,410	1,302,019
2020-07-06	12.35	12.05	12.6	12.05	-0.25%	947	167,020	2,052,946
2020-07-03	11.98	12.08	13.36	11.8	+2.37%	2059	481,120	5,994,446
2020-07-02	11.9	11.8	11.9	11.76	-0.34%	362	121,350	1,434,109
2020-06-30	11.98	11.84	12	11.73	-1.25%	308	38,810	460,983
2020-06-29	11.98	11.99	12.04	11.7	+1.27%	327	36,320	432,147
2020-06-26	11.75	11.84	11.97	11.7	+0.77%	456	38,990	459,548
2020-06-25	12.07	11.75	12.07	11.68	-2.41%	443	56,970	673,351
2020-06-23	12.07	12.04	12.11	11.3	+0.33%	492	117,240	1,401,989
2020-06-22	12.1	12	12.1	11.92	-0.66%	357	36,780	441,759
2020-06-19	12.06	12.08	12.12	11.91	+0.33%	290	19,660	236,450
2020-06-18	12.1	12.04	12.17	10.27	-0.50%	521	74,230	871,321
2020-06-17	12.14	12.1	12.27	11.95	-0.33%	348	50,570	610,987
2020-06-16	12.04	12.14	12.18	12	+1.25%	351	17,340	210,076
2020-06-15	11.9	11.99	12.16	11.8	-0.75%	512	54,080	646,808
2020-06-11	12.26	12.08	12.26	11.91	-0.41%	404	56,010	673,144
2020-06-10	12.22	12.13	12.25	11.96	+0.17%	453	59,200	718,367
2020-06-09	12.16	12.11	12.48	11.9	-0.82%	684	105,890	1,283,165
2020-06-08	12.49	12.21	12.49	12.02	-1.29%	661	140,610	1,712,279
2020-06-05	12.22	12.37	12.48	12	+0.32%	492	58,130	711,516
2020-06-04	12.44	12.33	12.64	12.01	-0.88%	454	52,090	645,064
2020-06-03	12.68	12.44	12.68	12.35	-1.50%	559	101,950	1,270,927
2020-06-02	12.45	12.63	12.84	12.41	+1.85%	939	121,580	1,532,990
2020-06-01	12.2	12.4	12.4	11.92	+1.64%	516	49,350	604,173
2020-05-29	12	12.2	12.45	11.85	+1.50%	755	81,670	993,937
2020-05-28	12.07	12.02	12.07	11.8	+0.25%	517	41,690	496,846
2020-05-27	11.7	11.99	12.38	11.7	+1.70%	1095	229,700	2,760,750
2020-05-26	11.99	11.79	11.99	11.51	-1.01%	1036	162,920	1,917,201
2020-05-25	11.9	11.91	12.18	11.75	-0.75%	816	160,790	1,914,594
2020-05-22	12.14	12	12.2	11.82	-0.25%	370	42,510	511,837
2020-05-21	11.88	12.03	12.34	11.81	+1.60%	586	65,650	793,780
2020-05-20	11.84	11.84	11.87	11.7	+0.08%	446	62,170	733,686
2020-05-19	11.9	11.83	11.97	11.61	+0.25%	461	64,800	759,277
2020-05-18	12.01	11.8	12.1	11.61	-1.50%	985	268,840	3,150,493
2020-05-15	12.14	11.98	12.2	11.94	-1.24%	522	149,390	1,797,186
2020-05-14	12.19	12.13	12.24	12	-0.49%	380	33,820	409,371
2020-05-13	12.6	12.19	12.79	12.19	-3.25%	602	55,650	687,198
2020-05-12	12.54	12.6	12.88	12.5	+0.56%	758	49,650	629,390
2020-05-08	12.72	12.53	12.76	12.35	-0.95%	431	31,100	390,128
2020-05-07	12.6	12.65	12.83	12.54	-0.08%	425	33,470	423,492
2020-05-06	12.85	12.66	12.9	12.5	-1.25%	666	54,040	687,912
2020-05-05	12.9	12.82	13.1	12.7	+0.47%	520	42,590	546,721
2020-05-04	12.8	12.76	13	12.53	+0.47%	799	67,170	860,674
2020-04-30	13.4	12.7	13.57	11.86	-5.72%	1812	382,150	4,903,697
2020-04-29	13.74	13.47	13.74	13.3	-1.97%	1048	203,970	2,747,861
2020-04-28	13.65	13.74	13.93	13.4	+0.22%	801	158,660	2,165,435
2020-04-27	13.4	13.71	14.37	13.31	+3.39%	1842	410,760	5,745,469
2020-04-24	13.04	13.26	13.51	13.03	+0.68%	775	135,960	1,819,058
2020-04-23	12.99	13.17	13.49	12.8	+1.78%	737	143,270	1,877,285
2020-04-22	12.86	12.94	13.09	12.63	+0.94%	846	197,080	2,521,584
2020-04-21	13.11	12.82	13.8	12.6	-2.88%	1010	240,890	3,143,422
2020-04-20	12.21	13.2	14.5	12.03	+6.80%	3629	1,128,590	15,302,769
2020-04-17	12.87	12.36	12.87	12.02	-1.51%	575	104,050	1,279,649
2020-04-16	12.14	12.55	12.9	11.8	+3.38%	841	121,350	1,510,665
2020-04-15	13.18	12.14	13.18	11.99	-6.25%	873	115,910	1,431,998
2020-04-14	12.8	12.95	13.2	12.71	+0.08%	647	100,930	1,306,208
2020-04-13	13.28	12.94	13.52	12.75	-2.56%	691	157,800	2,072,614
2020-04-10	13.2	13.28	13.5	13.16	+0.61%	660	83,780	1,116,221
2020-04-09	13.08	13.2	13.42	12.9	+1.77%	994	192,460	2,552,173
2020-04-08	13.01	12.97	13.14	12.56	-1.59%	927	163,430	2,095,566
2020-04-07	13.44	13.18	13.8	12.89	-1.64%	1584	330,320	4,408,964
2020-04-06	12.5	13.4	13.8	12.36	+6.77%	2208	541,000	7,163,410
2020-04-03	11.6	12.55	12.88	11.59	+10.38%	1959	444,620	5,475,618
2020-04-02	11.09	11.37	11.68	10.89	+3.36%	1144	194,550	2,180,778
2020-04-01	10.82	11	11.2	10.5	+1.20%	951	89,030	971,172
2020-03-31	10.71	10.87	11.73	10.27	+3.13%	1224	173,340	1,896,808
2020-03-30	10.51	10.54	10.87	9.84	-0.85%	867	111,210	1,163,036
2020-03-27	10.91	10.63	10.99	10.45	-4.06%	653	46,430	497,115
2020-03-26	10.7	11.08	11.08	10.09	+3.65%	588	78,380	834,396
2020-03-25	10.46	10.69	11.3	10.15	+2.20%	1182	151,940	1,627,039
2020-03-24	10.68	10.46	11.19	10.04	+2.85%	721	82,220	859,561
2020-03-23	10.75	10.17	10.92	9.6	-4.78%	948	230,320	2,282,268
2020-03-20	9.33	10.68	11	9.33	+14.47%	1052	241,450	2,493,848
2020-03-19	9.67	9.33	9.85	9.07	-1.37%	659	273,050	2,572,294
2020-03-18	9.75	9.46	10	9.1	-5.21%	652	104,440	997,964
2020-03-17	10.81	9.98	10.99	9.8	-2.16%	557	84,980	860,524
2020-03-16	10.5	10.2	11.46	9.7	-6.42%	1112	264,300	2,744,094
2020-03-13	10.75	10.9	12	10.26	+1.21%	732	127,760	1,417,409
2020-03-12	12.6	10.77	12.6	10.02	-16.51%	1422	483,470	5,269,226
2020-03-11	12.78	12.9	13.38	12.5	+0.94%	2337	150,330	1,942,310
2020-03-10	11.71	12.78	13.04	11.4	-1.01%	687	170,590	2,132,027
2020-03-06	12.78	12.91	12.91	12.02	+0.08%	379	63,430	792,676
2020-03-05	13.01	12.9	13.5	12.71	-2.20%	549	75,910	995,116
2020-03-04	13.15	13.19	13.85	12.82	-0.75%	730	130,900	1,744,897
2020-03-03	12.8	13.29	13.31	12.61	+3.67%	479	143,700	1,881,640
2020-03-02	12.01	12.82	13.28	12.01	+5.51%	831	187,200	2,392,107
2020-02-28	12.18	12.15	13.28	11.4	-9.33%	1061	263,960	3,170,305
2020-02-27	14.3	13.4	14.33	12.48	-5.50%	973	322,390	4,339,520
2020-02-26	14.71	14.18	14.79	13.7	-5.47%	1098	272,680	3,869,588
2020-02-25	15.41	15	15.53	14.72	-3.85%	843	154,880	2,326,827
2020-02-21	15.65	15.6	15.97	15.15	-0.32%	834	112,540	1,743,638
2020-02-20	15.31	15.65	16.77	15.27	+2.62%	1886	419,890	6,725,904
2020-02-19	15.04	15.25	15.58	15	+0.59%	442	85,440	1,306,670
2020-02-18	15.1	15.16	15.44	14.97	+0.40%	603	106,360	1,614,958
2020-02-17	15.08	15.1	15.25	14.91	-0.20%	833	179,660	2,706,796
2020-02-14	14.05	15.13	16.7	14	+6.77%	2954	880,050	13,775,671
2020-02-13	14.2	14.17	14.24	13.18	-0.42%	891	168,750	2,347,285
2020-02-12	14.75	14.23	14.75	14.08	-3.53%	819	170,860	2,446,815
2020-02-11	15.1	14.75	15.19	14.43	-2.38%	959	159,940	2,347,820
2020-02-10	14.95	15.11	15.2	14.85	+0.40%	389	69,140	1,040,080
2020-02-07	15.35	15.05	15.78	14.85	-1.95%	692	148,690	2,246,075
2020-02-06	15.4	15.35	15.83	15.06	-0.32%	740	202,810	3,140,345
2020-02-05	15.7	15.4	15.84	15.22	-1.97%	945	168,710	2,608,545
2020-02-04	16	15.71	16.2	15.62	-1.75%	545	71,390	1,130,524
2020-02-03	16.25	15.99	16.45	15.8	-1.84%	904	125,690	2,009,715
2020-01-31	16.44	16.29	16.58	16.15	-1.33%	1704	393,960	6,462,979
2020-01-30	16.2	16.51	16.9	16.2	+1.48%	630	112,610	1,862,016
2020-01-29	16.15	16.27	16.63	15.94	+0.74%	708	123,480	2,014,062
2020-01-28	16.54	16.15	17	15.78	-1.82%	1440	348,620	5,618,513
2020-01-27	16.68	16.45	17.26	16.31	-0.78%	1066	224,980	3,819,385
2020-01-24	16.5	16.58	16.98	16.14	-0.18%	702	117,640	1,956,924
2020-01-23	17.1	16.61	17.28	16.03	-3.21%	1110	168,590	2,794,180
2020-01-22	17.5	17.16	18.31	16.9	-1.94%	1574	489,400	8,580,534
2020-01-21	16.39	17.5	19.06	16.36	+5.23%	5275	1,625,830	28,464,695
2020-01-20	16.36	16.63	16.95	16.35	-0.48%	1085	216,070	3,607,075
2020-01-17	16.7	16.71	17.4	16.13	-0.12%	2829	800,060	13,551,106
2020-01-16	15.41	16.73	18.5	14.37	+8.85%	8614	2,666,230	44,875,627
2020-01-15	17.77	15.37	17.9	14.75	-13.02%	5642	1,744,910	27,543,476
2020-01-14	15.57	17.67	19.79	15.57	+24.88%	16597	7,496,300	136,544,695
2020-01-13	10.12	14.15	14.15	10.11	+39.82%	4427	3,090,830	41,099,842
2020-01-10	10.13	10.12	10.17	9.36	+1.20%	997	357,670	3,504,094
2020-01-09	9.94	10	10.09	9.52	+0.60%	682	197,970	1,943,194
2020-01-08	9.27	9.94	10.43	9.27	+6.65%	1161	464,540	4,599,950
2020-01-06	9.21	9.32	9.32	9.11	+1.30%	764	211,290	1,942,329
2020-01-03	9.19	9.2	9.34	9.08	0.00%	610	165,520	1,518,557

Архив котировок акции KZOSP по годам

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