Казаньоргсинтез (Органический синтез)
KZOS
59.4 ₽ +2.24% ↑История котировок KZOS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 14 | 14.48 | 14.48 | 13.9 | -0.14% | 13 | 74,000 | 1,039,690 |
| 2014-12-29 | 14.7 | 14.5 | 14.7 | 14 | -1.36% | 3 | 3,000 | 43,200 |
| 2014-12-26 | 13.7 | 14.7 | 14.7 | 13.51 | +1.38% | 8 | 24,000 | 339,810 |
| 2014-12-25 | 13.4 | 14.5 | 14.5 | 13.12 | +3.65% | 14 | 89,000 | 1,233,470 |
| 2014-12-24 | 13.11 | 13.99 | 13.99 | 12.95 | +1.38% | 20 | 322,000 | 4,299,080 |
| 2014-12-23 | 13.8 | 13.8 | 14 | 13 | +2.99% | 11 | 117,000 | 1,576,550 |
| 2014-12-22 | 12.1 | 13.4 | 13.8 | 12.1 | +7.20% | 12 | 341,000 | 4,422,600 |
| 2014-12-19 | 12.2 | 12.5 | 12.5 | 12.2 | +1.71% | 10 | 180,000 | 2,237,570 |
| 2014-12-18 | 10.21 | 12.29 | 12.29 | 10.2 | +8.76% | 12 | 139,000 | 1,578,790 |
| 2014-12-17 | 12 | 11.3 | 12.5 | 10 | +7.52% | 28 | 246,000 | 2,638,050 |
| 2014-12-16 | 9.9 | 10.51 | 12 | 9.2 | +3.14% | 28 | 313,000 | 3,175,060 |
| 2014-12-12 | 10.07 | 10.19 | 10.19 | 9.7 | 0.00% | 4 | 4,000 | 39,710 |
| 2014-12-11 | 9.74 | 10.19 | 10.2 | 9.74 | +7.26% | 13 | 1,356,000 | 13,532,620 |
| 2014-12-10 | 9.5 | 9.5 | 9.5 | 9.5 | +2.15% | 1 | 3,000 | 28,500 |
| 2014-12-09 | 9.31 | 9.3 | 9.31 | 9.3 | -5.10% | 5 | 200,000 | 1,860,050 |
| 2014-12-05 | 9.42 | 9.8 | 9.8 | 9.4 | +0.62% | 9 | 106,000 | 1,020,950 |
| 2014-12-04 | 9.59 | 9.74 | 9.74 | 9.59 | +1.46% | 5 | 12,000 | 115,600 |
| 2014-12-03 | 9.99 | 9.6 | 9.99 | 9.25 | -3.52% | 12 | 91,000 | 851,120 |
| 2014-12-02 | 9.99 | 9.95 | 9.99 | 9.95 | +2.58% | 2 | 2,000 | 19,940 |
| 2014-12-01 | 9.32 | 9.7 | 9.7 | 9.3 | +2.11% | 8 | 17,000 | 159,220 |
| 2014-11-28 | 9.25 | 9.5 | 9.5 | 9.15 | +1.71% | 26 | 123,000 | 1,148,980 |
| 2014-11-27 | 9.33 | 9.34 | 9.34 | 9.3 | +0.43% | 3 | 6,000 | 55,980 |
| 2014-11-26 | 9.25 | 9.3 | 9.3 | 9.25 | -2.11% | 4 | 6,000 | 55,750 |
| 2014-11-25 | 9.03 | 9.5 | 9.5 | 9 | +0.21% | 19 | 57,000 | 527,240 |
| 2014-11-21 | 9.02 | 9.48 | 9.49 | 9.01 | +0.85% | 6 | 14,000 | 131,620 |
| 2014-11-20 | 9.3 | 9.4 | 9.4 | 9.3 | 0.00% | 2 | 2,000 | 18,700 |
| 2014-11-19 | 9.4 | 9.4 | 9.4 | 9.4 | 0.00% | 1 | 1,000 | 9,400 |
| 2014-11-18 | 9.01 | 9.4 | 9.42 | 8.97 | +0.32% | 19 | 59,000 | 539,770 |
| 2014-11-17 | 8.91 | 9.37 | 9.43 | 8.82 | +4.11% | 32 | 428,000 | 3,830,630 |
| 2014-11-13 | 9 | 9 | 9 | 9 | -3.12% | 2 | 9,000 | 81,000 |
| 2014-11-11 | 9.2 | 9.29 | 9.29 | 8.81 | +2.09% | 20 | 34,000 | 310,430 |
| 2014-11-10 | 9.37 | 9.1 | 9.48 | 9 | +1.11% | 19 | 76,000 | 693,800 |
| 2014-11-07 | 9.3 | 9 | 9.5 | 9 | -3.95% | 12 | 204,000 | 1,839,120 |
| 2014-11-06 | 9 | 9.37 | 9.37 | 9 | +1.30% | 30 | 178,000 | 1,640,240 |
| 2014-11-03 | 9.2 | 9.25 | 9.25 | 9.2 | -2.43% | 8 | 165,000 | 1,521,150 |
| 2014-10-30 | 8.78 | 9.48 | 9.48 | 8.75 | +2.49% | 30 | 189,000 | 1,695,380 |
| 2014-10-29 | 9.2 | 9.25 | 9.25 | 8.46 | +0.54% | 6 | 7,000 | 63,260 |
| 2014-10-27 | 8.99 | 9.2 | 9.2 | 8.99 | +2.34% | 5 | 9,000 | 81,390 |
| 2014-10-24 | 8.15 | 8.99 | 8.99 | 8.15 | -0.11% | 26 | 139,000 | 1,240,810 |
| 2014-10-22 | 8.79 | 9 | 9 | 8.79 | +0.56% | 9 | 68,000 | 606,890 |
| 2014-10-21 | 8.95 | 8.95 | 8.95 | 8.95 | +1.70% | 2 | 10,000 | 89,500 |
| 2014-10-20 | 8.45 | 8.8 | 8.8 | 8.45 | +7.84% | 9 | 81,000 | 691,210 |
| 2014-10-17 | 7.8 | 8.16 | 8.99 | 7.8 | +7.37% | 46 | 378,000 | 3,094,780 |
| 2014-10-16 | 7.65 | 7.6 | 7.9 | 7.55 | -5.00% | 15 | 68,000 | 521,460 |
| 2014-10-15 | 7.75 | 8 | 8 | 7.31 | 0.00% | 16 | 88,000 | 675,070 |
| 2014-10-14 | 7.2 | 8 | 8 | 7.2 | +11.11% | 44 | 1,696,000 | 12,618,740 |
| 2014-10-13 | 7.1 | 7.2 | 7.2 | 7.1 | +2.42% | 3 | 63,000 | 450,300 |
| 2014-10-10 | 7.03 | 7.03 | 7.03 | 7.03 | +0.43% | 1 | 31,000 | 217,930 |
| 2014-10-09 | 7.1 | 7 | 7.1 | 7 | -0.71% | 10 | 294,000 | 2,061,630 |
| 2014-10-08 | 7.01 | 7.05 | 7.33 | 7 | -0.70% | 22 | 448,000 | 3,145,050 |
| 2014-10-07 | 7.1 | 7.1 | 7.1 | 7 | 0.00% | 11 | 409,000 | 2,867,020 |
| 2014-10-06 | 7.1 | 7.1 | 7.1 | 7.1 | 0.00% | 1 | 85,000 | 603,500 |
| 2014-10-03 | 7 | 7.1 | 7.2 | 6.9 | +1.43% | 7 | 84,000 | 599,500 |
| 2014-10-02 | 7.05 | 7 | 7.05 | 7 | 0.00% | 2 | 7,000 | 49,050 |
| 2014-10-01 | 7 | 7 | 7 | 7 | -1.41% | 1 | 7,000 | 49,000 |
| 2014-09-30 | 7.1005 | 7.1002 | 7.1005 | 7.1002 | 0.00% | 2 | 100,000 | 710,026 |
| 2014-09-29 | 7.25 | 7.1002 | 7.25 | 7.1002 | -1.80% | 4 | 17,000 | 122,301 |
| 2014-09-26 | 7.25 | 7.23 | 7.25 | 7.2 | -0.28% | 7 | 9,000 | 65,180 |
| 2014-09-25 | 7.2499 | 7.25 | 7.25 | 7.2 | 0.00% | 10 | 14,000 | 101,360 |
| 2014-09-24 | 7.1167 | 7.25 | 7.6 | 7.05 | +2.11% | 64 | 1,919,000 | 14,157,685 |
| 2014-09-23 | 7.1 | 7.1 | 7.1 | 6.75 | +1.44% | 7 | 118,000 | 813,600 |
| 2014-09-22 | 6.999 | 6.999 | 6.999 | 6.999 | -0.01% | 1 | 1,000 | 6,999 |
| 2014-09-18 | 6.85 | 6.9999 | 6.9999 | 6.85 | 0.00% | 3 | 5,000 | 34,850 |
| 2014-09-16 | 7 | 7 | 7.05 | 7 | +0.00% | 3 | 14,000 | 98,200 |
| 2014-09-15 | 6.67 | 6.9999 | 6.9999 | 6.67 | +1.45% | 5 | 80,000 | 550,125 |
| 2014-09-12 | 7.2 | 6.9 | 7.5 | 6.804 | +2.99% | 13 | 69,000 | 506,070 |
| 2014-09-11 | 6.9998 | 6.7 | 7 | 6.7 | -0.01% | 31 | 490,000 | 3,308,620 |
| 2014-09-10 | 6.9995 | 6.701 | 7 | 6.7 | +3.01% | 20 | 371,000 | 2,521,625 |
| 2014-09-05 | 6.5055 | 6.5055 | 6.5055 | 6.5055 | -7.06% | 1 | 1,000 | 6,506 |
| 2014-09-02 | 6.4501 | 6.9999 | 6.9999 | 6.45 | +7.69% | 14 | 420,000 | 2,713,695 |
| 2014-09-01 | 6.5 | 6.5 | 6.5 | 6.5 | -0.02% | 1 | 54,000 | 351,000 |
| 2014-08-29 | 6.45 | 6.5012 | 6.55 | 6.45 | +0.79% | 9 | 413,000 | 2,701,303 |
| 2014-08-28 | 6.7998 | 6.45 | 6.7998 | 6.45 | -5.15% | 39 | 461,000 | 2,983,950 |
| 2014-08-27 | 6.6997 | 6.7999 | 6.7999 | 6.6496 | +3.03% | 5 | 7,000 | 47,048 |
| 2014-08-26 | 6.54 | 6.5997 | 6.6497 | 6.46 | +3.12% | 16 | 123,000 | 810,822 |
| 2014-08-25 | 6.3651 | 6.3999 | 6.3999 | 6.36 | +0.77% | 20 | 58,000 | 368,943 |
| 2014-08-22 | 6.4998 | 6.3511 | 6.4998 | 6.3502 | -3.03% | 5 | 5,000 | 32,041 |
| 2014-08-21 | 6.5497 | 6.5496 | 6.5497 | 6.5496 | -0.76% | 4 | 11,000 | 72,047 |
| 2014-08-20 | 6.5 | 6.5997 | 6.6997 | 6.4999 | +3.12% | 14 | 153,000 | 1,010,354 |
| 2014-08-19 | 6.41 | 6.4 | 6.41 | 6.4 | -0.31% | 2 | 4,000 | 25,610 |
| 2014-08-15 | 6.4201 | 6.42 | 6.4201 | 6.42 | +0.31% | 4 | 4,000 | 25,680 |
| 2014-08-14 | 6.5494 | 6.3999 | 6.5497 | 6.35 | -0.78% | 29 | 59,000 | 378,613 |
| 2014-08-13 | 6.296 | 6.45 | 6.45 | 6.296 | +2.36% | 3 | 3,000 | 19,046 |
| 2014-08-11 | 6.4011 | 6.3013 | 6.91 | 6 | -5.24% | 33 | 383,000 | 2,453,312 |
| 2014-08-08 | 6.6497 | 6.6497 | 6.6497 | 6.6497 | -0.75% | 1 | 8,000 | 53,198 |
| 2014-08-07 | 6.7 | 6.7 | 6.7 | 6.7 | +4.67% | 1 | 2,000 | 13,400 |
| 2014-08-06 | 6.4013 | 6.401 | 6.4013 | 6.401 | -9.97% | 5 | 5,000 | 32,006 |
| 2014-08-05 | 6.75 | 7.1099 | 7.13 | 6.75 | +5.33% | 7 | 15,000 | 106,009 |
| 2014-08-04 | 7.1098 | 6.75 | 7.1098 | 6.75 | +3.84% | 7 | 321,000 | 2,167,361 |
| 2014-07-31 | 6.7875 | 6.5001 | 6.7875 | 6.5001 | -2.99% | 9 | 17,000 | 111,327 |
| 2014-07-30 | 6.7 | 6.7001 | 7.0997 | 6.7 | +1.52% | 10 | 58,000 | 391,778 |
| 2014-07-29 | 6.599 | 6.6 | 7.12 | 6.25 | -1.49% | 36 | 161,000 | 1,085,737 |
| 2014-07-25 | 6.7 | 6.7 | 6.7 | 6.7 | +1.52% | 1 | 80,000 | 536,000 |
| 2014-07-22 | 6.597 | 6.5997 | 6.5997 | 6.597 | +0.00% | 6 | 39,000 | 257,377 |
| 2014-07-21 | 6.5012 | 6.5996 | 6.5996 | 6.5 | +0.00% | 7 | 35,000 | 227,631 |
| 2014-07-18 | 6.5995 | 6.5995 | 6.5995 | 6.5995 | +0.33% | 1 | 1,000 | 6,600 |
| 2014-07-17 | 6.5011 | 6.578 | 6.7284 | 6.5011 | +1.18% | 12 | 40,000 | 263,533 |
| 2014-07-16 | 6.5 | 6.5011 | 6.5012 | 6.5 | +0.02% | 6 | 35,000 | 227,534 |
| 2014-07-10 | 6.5 | 6.5 | 6.5 | 6.5 | -0.76% | 2 | 70,000 | 455,000 |
| 2014-07-09 | 6.5 | 6.55 | 6.55 | 6.5 | +0.77% | 3 | 10,000 | 65,150 |
| 2014-07-08 | 6.5 | 6.5 | 6.5 | 6.5 | -0.76% | 2 | 19,000 | 123,500 |
| 2014-07-07 | 6.5 | 6.5499 | 6.55 | 6.5 | +1.23% | 3 | 12,000 | 78,100 |
| 2014-07-04 | 6.4997 | 6.47 | 6.55 | 6.47 | -3.43% | 11 | 180,000 | 1,168,937 |
| 2014-07-02 | 6.52 | 6.6997 | 6.6997 | 6.5 | +8.06% | 12 | 37,000 | 243,708 |
| 2014-07-01 | 6.2222 | 6.2 | 6.2222 | 6.2 | -0.80% | 6 | 8,000 | 49,703 |
| 2014-06-30 | 6.321 | 6.2501 | 6.321 | 6.2501 | -6.71% | 2 | 2,000 | 12,571 |
| 2014-06-27 | 6.6997 | 6.6997 | 6.6997 | 6.6997 | +5.46% | 1 | 10,000 | 66,997 |
| 2014-06-24 | 6.6935 | 6.3526 | 6.6935 | 6.3526 | -0.74% | 2 | 2,000 | 13,046 |
| 2014-06-20 | 6.6998 | 6.4 | 6.7 | 6.4 | +2.40% | 7 | 30,000 | 197,999 |
| 2014-06-17 | 6.3102 | 6.2501 | 6.3102 | 6.2501 | -1.58% | 6 | 207,000 | 1,305,271 |
| 2014-06-16 | 6.5 | 6.3505 | 6.51 | 6.3505 | -0.33% | 12 | 179,000 | 1,160,552 |
| 2014-06-11 | 6.6999 | 6.3718 | 6.6999 | 6.3718 | -1.21% | 4 | 13,000 | 86,771 |
| 2014-06-10 | 6.45 | 6.45 | 6.45 | 6.45 | 0.00% | 2 | 9,000 | 58,050 |
| 2014-06-09 | 6.4502 | 6.45 | 6.9986 | 6.45 | 0.00% | 11 | 29,000 | 188,696 |