Казаньоргсинтез (Органический синтез)

KZOS

59.4 ₽ +2.24% ↑

История котировок KZOS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	101.6	105	108	100.6	+3.24%	477	89,560	9,334,518
2019-12-27	101.5	101.7	102	100.6	+0.79%	265	12,120	1,229,357
2019-12-26	101.5	100.9	101.6	99.5	0.00%	205	10,420	1,050,599
2019-12-25	101.5	100.9	102	100	-0.59%	256	10,880	1,097,634
2019-12-24	101.7	101.5	101.7	99.3	-0.20%	246	18,610	1,866,429
2019-12-23	100.9	101.7	101.9	99.7	+0.99%	210	15,110	1,528,476
2019-12-20	101.9	100.7	102.4	99.2	-1.08%	410	39,670	3,988,083
2019-12-19	101.8	101.8	102.4	101	0.00%	228	13,150	1,335,491
2019-12-18	102.2	101.8	102.2	100.3	-0.68%	329	27,610	2,796,094
2019-12-17	103.4	102.5	103.4	101.5	+0.69%	149	10,900	1,115,522
2019-12-16	103	101.8	103.4	100.1	-0.68%	249	11,820	1,201,050
2019-12-13	101.2	102.5	103.5	99.8	+1.59%	230	14,180	1,448,710
2019-12-12	102	100.9	103.6	99.1	-2.04%	554	52,680	5,322,879
2019-12-11	104.2	103	104.7	100.6	-0.48%	615	37,240	3,823,219
2019-12-10	105	103.5	105	102.1	-1.15%	227	11,840	1,220,128
2019-12-09	105.2	104.7	105.2	103	+0.67%	137	8,460	883,697
2019-12-06	103	104	104	102.1	+0.97%	118	5,140	532,600
2019-12-05	103.9	103	104	102.5	-0.29%	208	33,040	3,410,160
2019-12-04	105.8	103.3	106.3	102	-1.99%	387	40,730	4,257,866
2019-12-03	108	105.4	108	105	-1.77%	137	11,550	1,224,203
2019-12-02	107.9	107.3	107.9	106.2	-0.83%	141	7,580	810,020
2019-11-29	108	108.2	108.5	107	+0.46%	160	12,950	1,394,592
2019-11-28	108	107.7	108.9	106.6	-0.09%	141	10,800	1,158,003
2019-11-27	108	107.8	109	106.8	-0.55%	192	26,330	2,842,468
2019-11-26	110	108.4	110.1	106.6	+0.18%	132	8,000	861,650
2019-11-25	109.7	108.2	109.8	106.5	-1.46%	134	6,090	654,894
2019-11-22	108	109.8	110	106.6	+1.86%	119	17,010	1,840,658
2019-11-21	106.8	107.8	108	105.1	+1.79%	81	15,390	1,632,304
2019-11-20	106.8	105.9	106.8	105.1	+0.28%	56	2,020	213,317
2019-11-19	105.5	105.6	107.7	104.8	0.00%	182	13,890	1,472,099
2019-11-18	105.9	105.6	105.9	104.3	-0.09%	58	3,250	342,833
2019-11-15	105.7	105.7	106	104.2	+0.09%	68	7,250	760,186
2019-11-14	106.4	105.6	107.8	104.5	-0.38%	96	18,070	1,898,010
2019-11-13	105.5	106	106	105.1	0.00%	66	11,260	1,188,918
2019-11-12	104.5	106	107	104.5	+0.86%	89	9,480	1,004,242
2019-11-11	104.1	105.1	105.4	104	+0.67%	52	4,000	418,977
2019-11-08	104.1	104.4	105.6	104.1	-0.57%	103	10,930	1,144,370
2019-11-07	105.7	105	105.8	103.8	+0.10%	103	14,950	1,558,617
2019-11-06	105.8	104.9	105.8	104	-0.85%	89	6,100	637,239
2019-11-05	103.9	105.8	106	103.7	+1.44%	104	14,820	1,549,122
2019-11-01	104	104.3	104.3	103.5	+0.29%	53	12,680	1,317,063
2019-10-31	105.2	104	105.3	103.3	-0.57%	96	9,810	1,020,967
2019-10-30	105.9	104.6	106.2	104.5	-0.76%	79	8,450	891,804
2019-10-29	105.1	105.4	106.5	104	+0.57%	135	18,590	1,953,892
2019-10-28	107.1	104.8	108.9	103.1	-0.66%	211	68,810	7,252,965
2019-10-25	108.2	105.5	108.2	105.5	-0.47%	101	12,400	1,319,170
2019-10-24	105	106	106.9	103.3	+0.66%	171	35,040	3,709,968
2019-10-23	104.5	105.3	106	103.2	+2.13%	109	40,520	4,262,325
2019-10-22	104	103.1	105.3	102.5	-0.48%	90	24,770	2,576,919
2019-10-21	104.3	103.6	104.7	102.1	+0.19%	63	2,410	249,477
2019-10-18	101.9	103.4	106.7	101.9	+0.68%	166	25,040	2,600,272
2019-10-17	102.2	102.7	103.8	100.1	+1.18%	90	17,380	1,771,759
2019-10-16	101.6	101.5	102.1	99.8	0.00%	139	13,820	1,397,675
2019-10-15	103.8	101.5	103.8	100	-1.93%	134	18,460	1,858,757
2019-10-14	99.9	103.5	111.9	97.6	+3.60%	226	19,100	1,964,957
2019-10-11	106.4	99.9	107.7	99.7	-4.86%	231	28,190	2,887,225
2019-10-10	103.4	105	109	103.4	+0.10%	131	10,640	1,117,495
2019-10-09	107	104.9	113.8	103.1	-0.85%	221	20,060	2,128,462
2019-10-08	101.2	105.8	135.8	100	+4.75%	699	109,030	11,516,785
2019-10-07	100.8	101	101	98.6	+1.51%	123	30,590	3,056,805
2019-10-04	99	99.5	100.8	98.8	+0.91%	187	45,140	4,510,182
2019-10-03	97.6	98.6	98.9	96.7	+0.92%	102	30,150	2,953,917
2019-10-02	97.8	97.7	98.5	96.7	+0.21%	157	24,340	2,369,926
2019-10-01	98	97.5	98	97	+0.52%	86	7,820	760,316
2019-09-30	97.9	97	97.9	97	-0.61%	49	4,910	476,656
2019-09-27	96.6	97.6	97.6	96	0.00%	74	36,700	3,547,673
2019-09-26	97	97.6	97.7	96.8	+0.62%	50	33,180	3,219,683
2019-09-25	97.2	97	97.2	96.2	0.00%	77	36,050	3,495,449
2019-09-24	97	97	97.2	96.7	0.00%	57	34,600	3,354,671
2019-09-23	96.6	97	97.1	95.7	+1.04%	105	29,030	2,802,132
2019-09-20	96.6	96	96.6	95.2	-0.52%	47	6,430	616,536
2019-09-19	95.6	96.5	96.6	95.5	-0.21%	34	4,330	417,003
2019-09-18	95.8	96.7	96.8	95	+1.47%	105	43,330	4,173,920
2019-09-17	96.1	95.3	96.1	92.1	-0.63%	34	4,790	453,604
2019-09-16	96.5	95.9	96.5	95.7	-0.10%	36	2,650	254,904
2019-09-13	96.4	96	96.7	95.8	-0.10%	53	13,860	1,330,721
2019-09-12	95.8	96.1	96.4	95.6	+0.10%	35	3,500	335,529
2019-09-11	96.2	96	96.8	96	-0.83%	32	3,860	371,680
2019-09-10	96.9	96.8	97	95.4	-0.21%	42	4,690	452,096
2019-09-09	96.1	97	97	95.6	+0.94%	34	6,030	581,234
2019-09-06	96.3	96.1	97	95.8	+0.21%	58	9,790	943,604
2019-09-05	95.8	95.9	96.6	95.6	+0.10%	59	4,010	384,597
2019-09-04	95	95.8	96.7	94.2	+0.84%	55	7,090	675,757
2019-09-03	97	95	97	91	-1.66%	112	35,170	3,315,353
2019-09-02	97.4	96.6	97.7	95.2	-0.41%	46	6,910	670,196
2019-08-30	97.4	97	97.4	96.9	+0.21%	13	4,100	398,010
2019-08-29	96.9	96.8	97.8	96.8	0.00%	19	8,800	853,280
2019-08-28	96.9	96.8	97	96.8	-0.21%	17	5,400	523,260
2019-08-27	96	97	97.9	95.8	+1.04%	38	10,700	1,035,480
2019-08-26	95.5	96	96.3	95.5	-0.93%	13	4,900	470,630
2019-08-23	96.2	96.9	97.3	95.3	+0.52%	25	12,400	1,193,160
2019-08-22	95.9	96.4	98	95.9	+0.31%	43	14,400	1,390,110
2019-08-21	95.3	96.1	97	95	+0.31%	35	35,800	3,447,430
2019-08-20	96	95.8	96.5	95.1	-0.10%	36	9,600	921,340
2019-08-19	95.7	95.9	96	94.4	+0.95%	46	19,800	1,885,280
2019-08-16	93.5	95	95	93.3	+1.06%	62	39,400	3,701,120
2019-08-15	92.2	94	94	92.2	+1.08%	42	21,400	1,992,420
2019-08-14	92.6	93	93	92.1	+0.87%	32	7,000	648,020
2019-08-13	92.8	92.2	93	92	+0.22%	13	5,200	479,090
2019-08-12	92.5	92	92.9	91.8	-0.22%	18	9,300	856,480
2019-08-09	93.3	92.2	93.3	91.5	+0.22%	21	6,700	617,350
2019-08-08	91.8	92	93.8	91.7	+0.44%	44	28,000	2,585,450
2019-08-07	91.5	91.6	91.7	91	0.00%	21	5,500	502,380
2019-08-06	91.3	91.6	92.3	91	-0.11%	36	12,000	1,095,230
2019-08-05	91.9	91.7	92.9	91.1	-0.11%	44	7,400	678,050
2019-08-02	92	91.8	92.3	91.8	-0.11%	20	5,700	524,440
2019-08-01	93.1	91.9	93.3	91.8	-1.18%	33	9,700	897,930
2019-07-31	93.6	93	93.8	92.2	0.00%	29	4,400	408,460
2019-07-30	92.6	93	93	92	+0.32%	22	3,900	359,930
2019-07-29	91.8	92.7	93	91.8	+0.22%	11	1,700	157,090
2019-07-26	91.8	92.5	92.9	91.8	-0.22%	22	12,400	1,149,260
2019-07-25	92.3	92.7	94.5	91.6	-0.22%	49	12,300	1,138,980
2019-07-24	94.4	92.9	94.5	92	0.00%	51	17,900	1,657,570
2019-07-23	93.5	92.9	93.6	92.5	+0.32%	26	5,500	511,070
2019-07-22	94.1	92.6	95	92.6	-1.49%	31	9,800	916,660
2019-07-19	92.4	94	94.4	92.4	+0.75%	35	8,100	759,900
2019-07-18	93.9	93.3	94	91.9	-0.96%	102	58,100	5,361,840
2019-07-17	95.6	94.2	95.6	93.5	-1.05%	37	16,300	1,531,030
2019-07-16	95.2	95.2	97	94	-0.83%	58	20,100	1,919,200
2019-07-15	97.8	96	98	94.9	-0.10%	50	19,600	1,895,890
2019-07-12	97.7	96.1	97.7	95	+0.10%	25	5,100	489,350
2019-07-11	96.7	96	97.4	95.3	-0.21%	89	52,700	5,099,490
2019-07-10	96.1	96.2	97	94.3	+0.73%	60	26,300	2,521,470
2019-07-09	92.2	95.5	95.8	92.1	+2.14%	81	23,600	2,220,890
2019-07-08	93.9	93.5	93.9	92.7	-0.11%	48	17,100	1,590,730
2019-07-05	94	93.6	94	93.2	-0.11%	29	11,100	1,037,980
2019-07-04	94.4	93.7	94.5	92.1	0.00%	52	10,800	1,007,790
2019-07-03	94.5	93.7	94.6	93.4	-0.11%	43	13,900	1,302,020
2019-07-02	94.3	93.8	94.4	92.9	-0.64%	59	20,400	1,907,900
2019-07-01	94.1	94.4	96.1	93.2	-0.63%	88	36,000	3,392,860
2019-06-28	95.5	95	95.9	94.3	-1.04%	50	11,800	1,121,740
2019-06-27	97	96	97	95.7	-0.83%	33	7,100	682,740
2019-06-26	95.4	96.8	96.9	94.1	+2.22%	114	32,500	3,117,250
2019-06-25	95.6	94.7	97	94.3	-0.32%	50	9,900	939,240
2019-06-24	93.9	95	96	93.5	+1.06%	44	11,100	1,054,790
2019-06-21	92.9	94	98.9	92.9	+0.75%	80	16,800	1,590,920
2019-06-20	93.8	93.3	93.8	92.4	-0.32%	93	28,800	2,685,430
2019-06-19	91.7	93.6	94	91	+2.41%	143	36,600	3,379,840
2019-06-18	90.5	91.4	92	89	+2.24%	236	57,400	5,178,470
2019-06-17	91	89.4	91	89	-0.67%	91	15,400	1,380,090
2019-06-14	90.6	90	90.8	89.2	-0.11%	39	7,200	647,480
2019-06-13	89.6	90.1	90.9	88.8	+0.90%	57	14,100	1,260,080
2019-06-11	88.8	89.3	90.6	88.2	-0.78%	89	14,000	1,253,380
2019-06-10	89.7	90	93	88	-1.75%	158	44,500	3,973,510
2019-06-07	90.7	91.6	92.3	90.7	+0.99%	40	10,700	979,690
2019-06-06	89	90.7	90.9	87.7	+1.91%	76	17,300	1,549,190
2019-06-05	88.8	89	89.5	88	+0.23%	53	11,300	999,050
2019-06-04	88.3	88.8	88.9	88	-0.22%	66	55,500	4,893,540
2019-06-03	89.5	89	89.8	88	-0.34%	55	17,800	1,580,780
2019-05-31	89.4	89.3	90.5	88.5	0.00%	78	22,600	2,012,100
2019-05-30	89.4	89.3	90.5	88.8	-0.78%	93	32,100	2,863,700
2019-05-29	89.7	90	90.3	89.5	+0.33%	32	4,300	386,590
2019-05-28	90.6	89.7	90.6	89.7	-0.44%	23	3,900	351,640
2019-05-27	91.7	90.1	91.7	89.8	-0.33%	42	12,800	1,155,320
2019-05-24	91.2	90.4	91.7	90	-1.42%	68	23,600	2,133,600
2019-05-23	91.9	91.7	92.4	91	-0.22%	14	3,100	283,800
2019-05-22	93.9	91.9	93.9	91.2	-0.76%	68	16,500	1,519,880
2019-05-21	93	92.6	93.9	92.6	-0.11%	32	7,100	663,280
2019-05-20	93.9	92.7	94	92.2	+0.11%	46	6,700	626,610
2019-05-17	93.8	92.6	93.8	92.1	0.00%	35	15,000	1,398,850
2019-05-16	93.4	92.6	93.4	90.5	+2.32%	55	19,600	1,811,220
2019-05-15	88	90.5	93	88	+2.38%	83	19,200	1,726,770
2019-05-14	89.9	88.4	90.4	88	-1.34%	123	56,200	5,007,730
2019-05-13	91.3	89.6	92.1	88.5	-1.86%	123	23,900	2,142,370
2019-05-10	93	91.3	93	90.4	0.00%	70	10,600	967,420
2019-05-08	94.2	91.3	94.3	85.5	-2.04%	137	35,700	3,224,730
2019-05-07	95.4	93.2	95.8	92	-2.61%	199	45,200	4,213,690
2019-05-06	94	95.7	97.2	94	-1.14%	155	45,000	4,303,670
2019-05-03	98	96.8	98	95.2	-6.65%	333	80,200	7,710,380
2019-05-02	102	103.7	104	101.1	+1.67%	235	66,900	6,869,970
2019-04-30	103.4	102	103.8	101	-0.58%	186	60,800	6,245,280
2019-04-29	104.4	102.6	104.6	102	0.00%	172	63,300	6,527,780
2019-04-26	103.8	102.6	103.8	101.8	-0.97%	86	24,800	2,564,720
2019-04-25	104.2	103.6	104.8	101.4	+0.19%	139	33,700	3,487,600
2019-04-24	102.4	103.4	103.8	102.4	+1.17%	58	17,800	1,841,080
2019-04-23	102	102.2	103	101.6	+0.39%	76	57,300	5,863,400
2019-04-22	101.2	101.8	101.8	101	+1.39%	62	24,600	2,500,220
2019-04-19	100.6	100.4	102.4	100.4	+0.20%	108	28,600	2,911,740
2019-04-18	100	100.2	101.8	99.6	-1.18%	158	83,800	8,419,500
2019-04-17	100.6	101.4	102.2	100.6	0.00%	53	12,800	1,301,500
2019-04-16	101.4	101.4	101.4	100.4	+1.20%	35	8,300	838,520
2019-04-15	100	100.2	101	99.4	-0.20%	46	14,100	1,408,780
2019-04-12	99	100.4	101	99	+1.41%	179	152,100	15,155,160
2019-04-11	99.8	99	99.8	98.4	-0.80%	58	18,600	1,842,120
2019-04-10	99.6	99.8	100	98.2	+0.81%	60	24,000	2,387,480
2019-04-09	99	99	100	97.2	+0.61%	155	70,500	6,937,200
2019-04-08	101.6	98.4	101.6	97.8	-0.40%	174	128,200	12,624,980
2019-04-05	99.8	98.8	100.6	98.8	-1.00%	64	43,600	4,325,980
2019-04-04	100.8	99.8	102	99	+0.81%	92	49,100	4,882,240
2019-04-03	101.8	99	102	99	-2.17%	71	27,100	2,705,720
2019-04-02	102.6	101.2	102.6	101	+0.20%	45	19,400	1,968,720
2019-04-01	101.6	101	102.8	100.4	-0.39%	101	24,400	2,483,860
2019-03-29	98.2	101.4	101.6	98.2	+4.11%	107	37,300	3,735,760
2019-03-28	98	97.4	98.4	97.4	-0.20%	41	14,600	1,427,800
2019-03-27	97.6	97.6	98.4	97.2	0.00%	65	17,000	1,658,180
2019-03-26	98.8	97.6	98.8	97.6	-1.01%	90	60,400	5,914,560
2019-03-25	98	98.6	98.8	97.8	+0.61%	56	27,800	2,731,740
2019-03-22	99.2	98	99.2	97.8	-0.61%	33	18,800	1,846,460
2019-03-21	99.6	98.6	99.6	98	-0.80%	57	40,500	3,982,340
2019-03-20	99.4	99.4	99.6	98.4	+0.20%	42	14,600	1,445,220
2019-03-19	100.8	99.2	100.8	97.8	0.00%	94	57,300	5,660,100
2019-03-18	99.6	99.2	100.6	98	-0.20%	85	72,400	7,170,780
2019-03-15	98	99.4	100	98	+0.61%	75	54,900	5,423,980
2019-03-14	100	98.8	100	98.8	0.00%	38	23,600	2,339,220
2019-03-13	99.2	98.8	100	98.8	-0.80%	50	29,800	2,955,600
2019-03-12	99.8	99.6	99.8	99	+0.61%	28	5,700	567,600
2019-03-11	99.4	99	101.6	97.8	+1.85%	131	105,300	10,444,820
2019-03-07	97.2	97.2	98	97.2	-0.21%	6	700	68,140
2019-03-06	97.6	97.4	98.8	97.2	0.00%	11	2,600	253,300
2019-03-05	97.6	97.4	97.8	96.4	0.00%	14	3,200	309,840
2019-03-04	97.6	97.4	98	96.4	+1.46%	24	7,000	681,180
2019-03-01	97	96	97	96	-1.23%	14	11,100	1,069,000
2019-02-28	97.4	97.2	97.4	97	+0.41%	4	400	38,880
2019-02-27	97.4	96.8	97.8	96	+0.83%	43	17,800	1,726,100
2019-02-26	95	96	99.8	94.8	+0.42%	63	82,300	8,031,380
2019-02-25	96	95.6	97.6	94.8	-0.42%	27	33,000	3,144,320
2019-02-22	97	96	97	95.8	-0.83%	36	32,900	3,171,040
2019-02-21	97.2	96.8	97.4	96.8	-0.41%	18	26,700	2,593,800
2019-02-20	97.2	97.2	97.2	97	+0.21%	5	500	48,540
2019-02-19	97.2	97	97.2	96.8	-0.21%	12	3,000	290,840
2019-02-18	97.2	97.2	98.8	97.2	-1.02%	12	5,000	486,700
2019-02-15	98.6	98.2	98.8	97.2	+1.03%	18	5,100	498,680
2019-02-14	97.2	97.2	97.8	97	-1.02%	17	4,300	418,660
2019-02-13	98.6	98.2	98.6	97.2	+0.61%	18	13,700	1,335,840
2019-02-12	99	97.6	99	97.6	-0.81%	20	5,400	529,400
2019-02-11	98.2	98.4	99	98	-0.81%	16	5,800	570,840
2019-02-08	98	99.2	99.2	98	+0.61%	10	1,500	148,220
2019-02-07	98.8	98.6	98.8	98	0.00%	23	25,800	2,533,520
2019-02-06	98.4	98.6	99.2	98.4	-0.60%	10	1,700	167,680
2019-02-05	99	99.2	99.4	98.6	+0.20%	11	7,400	730,280
2019-02-04	99.8	99	99.8	98.8	+0.41%	8	1,300	129,360
2019-02-01	99.4	98.6	99.4	98.6	-0.60%	32	25,300	2,504,760
2019-01-31	99.8	99.2	100.6	99.2	-0.40%	12	4,700	467,760
2019-01-30	100.2	99.6	100.6	99.6	-0.40%	15	7,000	698,620
2019-01-29	101.6	100	102	100	-1.19%	13	7,400	749,420
2019-01-28	99.6	101.2	102.2	99	+0.20%	35	27,800	2,804,400
2019-01-25	99.4	101	101	99.2	+0.80%	57	207,200	20,707,500
2019-01-24	99.6	100.2	100.2	99.6	+0.20%	18	3,600	359,920
2019-01-23	99.2	100	100.6	99	+0.81%	29	7,800	775,260
2019-01-22	99.2	99.2	99.6	99	-0.80%	11	3,100	307,360
2019-01-21	100	100	100	99.8	0.00%	8	2,500	249,920
2019-01-18	101	100	101	100	-0.60%	13	4,500	452,720
2019-01-17	100.2	100.6	100.8	100.2	+0.60%	4	400	40,180
2019-01-16	100	100	100.6	99.8	0.00%	27	42,500	4,250,000
2019-01-15	100.2	100	100.2	99.8	-0.20%	43	26,000	2,600,660
2019-01-14	101.8	100.2	101.8	100	-0.79%	50	21,500	2,155,280
2019-01-11	101	101	101.2	100.8	+0.20%	11	1,500	151,500
2019-01-10	100.6	100.8	101.6	100.4	-0.20%	20	3,500	352,780
2019-01-09	101	101	101.4	101	+0.20%	19	4,700	474,740
2019-01-08	102	100.8	102	100.6	-1.18%	5	1,300	131,700
2019-01-04	102	102	102.8	100.4	+0.39%	12	2,300	234,740
2019-01-03	100	101.6	101.8	100	0.00%	8	900	90,920

Архив котировок акции KZOS по годам

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