Казаньоргсинтез (Органический синтез)

KZOSP

14.83 ₽ +1.37% ↑

История котировок KZOSP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	24.89	26.1	27.36	24.89	+5.33%	6553	2,307,070	60,612,135
2021-12-29	23.23	24.78	28.2	23.23	+4.91%	7093	2,726,740	71,158,556
2021-12-28	23.61	23.62	24.16	23.33	+0.77%	871	287,380	6,778,830
2021-12-27	23.59	23.44	24.13	23.22	0.00%	711	151,920	3,560,472
2021-12-24	23.9	23.44	24.1	23.04	-1.51%	554	272,840	6,424,930
2021-12-23	23.85	23.8	24.22	22.9	+2.06%	930	328,120	7,696,395
2021-12-22	22.73	23.32	23.45	22.73	+0.73%	621	113,760	2,643,508
2021-12-21	22.8	23.15	23.89	22.8	+1.54%	994	152,600	3,570,136
2021-12-20	23.2	22.8	23.31	22.6	-2.15%	679	164,620	3,759,185
2021-12-17	23.53	23.3	23.86	23.18	-0.85%	472	63,540	1,481,592
2021-12-16	23.4	23.5	23.83	23.07	+2.22%	622	126,770	2,972,951
2021-12-15	22.69	22.99	23.83	22.01	+1.95%	1302	273,100	6,263,470
2021-12-14	23.33	22.55	23.33	22.03	-2.84%	1261	207,180	4,694,546
2021-12-13	24.12	23.21	24.23	23.01	-3.77%	1000	124,230	2,941,283
2021-12-10	24.16	24.12	24.74	23.75	-0.17%	950	127,170	3,061,352
2021-12-09	24.34	24.16	24.47	23.86	-0.66%	1101	144,550	3,492,658
2021-12-08	24.6	24.32	25.15	24.32	-0.33%	758	100,460	2,480,895
2021-12-07	24.84	24.4	25.61	24.13	-0.85%	1143	174,310	4,278,881
2021-12-06	24.48	24.61	26.58	24.22	+1.15%	2685	496,790	12,597,875
2021-12-03	24.03	24.33	26.99	24.01	+1.42%	5817	1,243,350	31,903,453
2021-12-02	23.82	23.99	24.36	23.8	+0.80%	626	125,680	3,020,297
2021-12-01	23.93	23.8	24.34	23.61	+0.85%	872	169,790	4,076,316
2021-11-30	23.45	23.6	23.94	23.33	-1.38%	817	80,780	1,905,106
2021-11-29	24.2	23.93	24.48	23.57	-1.12%	929	182,200	4,354,524
2021-11-26	25.14	24.2	25.32	23.5	-4.72%	1343	241,060	5,850,484
2021-11-25	24.96	25.4	25.66	24.78	+2.42%	1545	339,790	8,625,016
2021-11-24	24.6	24.8	24.83	24.03	+1.97%	817	152,660	3,767,144
2021-11-23	23.42	24.32	24.58	22.97	+3.84%	1358	282,300	6,759,733
2021-11-22	24.4	23.42	24.81	23.03	-4.02%	2270	402,820	9,510,782
2021-11-19	24.61	24.4	25.44	24.1	-0.77%	2453	515,110	12,758,856
2021-11-18	26.2	24.59	26.68	24.23	-5.89%	2744	992,930	25,188,787
2021-11-17	26.98	26.13	27.6	25.9	-3.15%	2813	895,710	23,429,122
2021-11-16	27.9	26.98	28.3	26.42	-3.23%	1944	388,470	10,496,146
2021-11-15	26.24	27.88	29.35	26.24	+6.74%	6162	1,881,520	52,950,385
2021-11-12	26.45	26.12	26.95	25.62	-1.40%	1809	361,040	9,446,796
2021-11-11	27.19	26.49	27.75	26	-1.89%	3568	1,191,250	31,721,289
2021-11-10	28.6	27	28.8	26.23	-5.30%	3320	963,200	26,395,678
2021-11-09	29.03	28.51	29.24	27.95	-1.76%	2242	516,680	14,701,617
2021-11-08	29.07	29.02	30.5	28.97	-0.14%	1769	334,480	9,865,470
2021-11-05	29.24	29.06	29.6	28.86	-0.45%	1035	105,820	3,098,132
2021-11-03	29.89	29.19	30.2	28.57	-1.82%	1504	244,160	7,132,850
2021-11-02	29.5	29.73	30.97	28.51	+3.99%	4581	1,443,570	43,408,170
2021-11-01	28.8	28.59	29.5	28.45	+0.60%	1683	278,780	7,990,785
2021-10-29	29.13	28.42	29.7	28.2	-2.90%	1886	259,150	7,450,344
2021-10-28	30.01	29.27	30.14	28.04	-2.40%	2189	390,450	11,432,391
2021-10-27	30.17	29.99	30.33	29.71	-0.76%	1693	279,900	8,391,475
2021-10-26	30.24	30.22	30.44	30.05	+0.07%	1050	119,180	3,608,035
2021-10-25	30.21	30.2	30.89	30.02	+0.03%	1361	221,110	6,705,203
2021-10-22	30.03	30.19	31.17	30	+0.60%	2139	496,660	15,096,623
2021-10-21	30.28	30.01	30.79	29.99	-0.46%	1882	527,890	15,995,772
2021-10-20	30.28	30.15	30.38	30	-0.43%	1610	389,430	11,729,845
2021-10-19	30.45	30.28	30.46	30.12	+0.03%	1219	162,570	4,918,623
2021-10-18	30.22	30.27	30.7	30.11	+0.13%	1276	181,170	5,503,338
2021-10-15	30.6	30.23	30.6	30.12	-0.46%	1165	139,680	4,231,055
2021-10-14	30.61	30.37	30.69	30.1	+0.03%	1625	305,530	9,240,091
2021-10-13	30.36	30.36	30.79	30.2	0.00%	1527	190,060	5,778,236
2021-10-12	30.5	30.36	30.74	30.19	-0.36%	1666	290,770	8,830,292
2021-10-11	30.96	30.47	31.27	30.36	-1.14%	1890	365,030	11,182,025
2021-10-08	31	30.82	31.19	30.38	+0.06%	1478	234,220	7,219,171
2021-10-07	30.26	30.8	31.31	30.26	+2.33%	2499	386,830	11,900,872
2021-10-06	31.25	30.1	31.63	29.85	-3.65%	2950	811,500	24,802,438
2021-10-05	31.99	31.24	32.17	30.81	-1.48%	3354	1,219,820	38,252,181
2021-10-04	32.19	31.71	33.27	31.25	+0.03%	6070	2,320,090	75,232,185
2021-10-01	31.93	31.7	32.29	31.49	-0.44%	1831	691,390	21,975,942
2021-09-30	32.19	31.84	32.43	31.76	-1.12%	862	159,000	5,064,510
2021-09-29	32.51	32.2	32.85	31.66	-0.68%	2190	526,470	16,933,248
2021-09-28	33.16	32.42	33.24	32.11	-0.95%	2054	529,190	17,165,520
2021-09-27	33.5	32.73	33.84	32.19	-0.73%	2803	441,810	14,608,878
2021-09-24	32.51	32.97	35	31.53	+1.51%	6953	2,786,020	93,680,351
2021-09-23	32.01	32.48	33.5	31.56	+1.50%	1562	327,620	10,500,292
2021-09-22	31.83	32	32.35	31.2	+0.60%	1355	418,430	13,319,984
2021-09-21	32.09	31.81	32.6	31.52	-0.87%	1299	186,720	5,987,572
2021-09-20	32.9	32.09	33.15	31.8	-2.40%	1940	269,780	8,701,725
2021-09-17	32.5	32.88	33.5	32.5	+1.39%	1645	194,980	6,409,885
2021-09-16	32.51	32.43	33.95	32.35	+0.40%	2745	493,100	16,234,612
2021-09-15	33.1	32.3	33.32	32.11	-2.30%	1932	239,690	7,792,501
2021-09-14	34.35	33.06	34.35	32.5	-2.76%	2086	332,550	11,021,643
2021-09-13	34.31	34	35	33.07	-0.90%	3892	797,870	27,243,174
2021-09-10	32.64	34.31	34.47	32.25	+5.15%	2205	707,200	23,679,540
2021-09-09	32.49	32.63	33.9	31.7	+1.02%	2962	1,025,370	33,834,461
2021-09-08	32.01	32.3	32.9	31.77	+1.06%	2324	388,110	12,570,245
2021-09-07	31.79	31.96	32.19	31.15	+1.49%	2813	605,510	19,199,436
2021-09-06	33.4	31.49	33.76	30.29	-5.58%	3706	1,436,730	45,943,740
2021-09-03	33.55	33.35	33.6	33.2	-0.06%	1111	176,120	5,883,031
2021-09-02	33.4	33.37	34.1	33.05	+0.75%	2488	620,150	20,881,584
2021-09-01	32.83	33.12	34	31.8	+2.22%	3223	744,450	24,625,805
2021-08-31	33.03	32.4	33.03	32.03	-1.22%	1408	301,580	9,775,916
2021-08-30	32.31	32.8	33	32.21	+1.96%	1990	446,500	14,618,990
2021-08-27	31.97	32.17	32.55	31.68	+0.53%	993	160,280	5,147,714
2021-08-26	32.31	32	32.77	31.8	-0.59%	1171	157,960	5,073,066
2021-08-25	31.77	32.19	33	31.6	+1.93%	2465	559,660	18,092,552
2021-08-24	31.5	31.58	31.95	31.43	-0.03%	1044	153,900	4,877,674
2021-08-23	31.36	31.59	32.07	31.36	+0.73%	1440	191,020	6,051,609
2021-08-20	32	31.36	32	31.24	-0.88%	1300	268,860	8,479,495
2021-08-19	32.6	31.64	32.61	31.07	-2.65%	2559	515,870	16,271,868
2021-08-18	32.67	32.5	32.8	32.03	-0.52%	1242	161,350	5,243,799
2021-08-17	32.85	32.67	33.11	32.5	-0.55%	1797	306,650	10,030,447
2021-08-16	32.99	32.85	33.74	32.55	-0.42%	2242	271,780	9,000,408
2021-08-13	33.04	32.99	33.29	32.42	-0.09%	2513	703,640	23,101,347
2021-08-12	33.31	33.02	33.8	33.01	-0.87%	2927	361,660	12,019,355
2021-08-11	33.79	33.31	33.95	33.04	-1.22%	2652	442,460	14,735,081
2021-08-10	34.4	33.72	34.96	32.5	-1.98%	5513	1,197,270	40,345,581
2021-08-09	33.38	34.4	35.19	33.38	+5.10%	11253	3,107,190	107,421,076
2021-08-06	35.8	32.73	38.88	32.14	-7.80%	18450	4,368,640	154,296,113
2021-08-05	35.45	35.5	36.8	35.03	-0.45%	3417	636,960	22,849,120
2021-08-04	35.52	35.66	37.6	33.77	+3.00%	9141	2,281,020	81,580,904
2021-08-03	40.03	34.62	41.85	34.1	-11.25%	15292	3,877,590	141,893,644
2021-08-02	31.36	39.01	39.5	30.8	+26.61%	22221	6,701,750	242,617,305
2021-07-30	31.4	30.81	31.59	30.76	-0.93%	1392	221,710	6,883,785
2021-07-29	31	31.1	31.56	31	+0.35%	1154	138,970	4,344,722
2021-07-28	31.2	30.99	32.07	30.85	-0.67%	1404	363,180	11,388,497
2021-07-27	31.6	31.2	31.71	31.06	-0.45%	963	162,000	5,078,572
2021-07-26	31.83	31.34	32.3	30.62	-0.03%	1787	350,800	10,978,110
2021-07-23	31.3	31.35	32.79	31.02	+0.16%	1647	230,840	7,321,779
2021-07-22	31.5	31.3	32.09	31.1	-1.97%	1197	233,820	7,334,966
2021-07-21	32.86	31.93	32.86	31.35	-0.87%	1386	243,590	7,766,228
2021-07-20	32	32.21	36.85	31.89	+4.48%	6550	1,817,760	60,693,392
2021-07-19	31.51	30.83	31.93	30.51	-0.96%	1462	212,780	6,598,706
2021-07-16	32.2	31.13	32.3	31	-2.26%	1188	197,230	6,184,262
2021-07-15	32.19	31.85	32.68	31.35	-1.85%	922	114,070	3,631,179
2021-07-14	32.8	32.45	33.17	32.2	-1.07%	973	171,100	5,576,568
2021-07-13	32.83	32.8	33.26	32.6	+0.28%	913	179,900	5,919,516
2021-07-12	32.79	32.71	33.63	32.5	-0.21%	1386	282,030	9,290,806
2021-07-09	32.25	32.78	33.1	32.25	+1.64%	949	180,460	5,925,327
2021-07-08	33	32.25	33.89	32.03	-2.24%	2072	420,180	13,826,830
2021-07-07	32.22	32.99	33.75	31.88	+3.06%	3521	820,920	27,102,569
2021-07-06	32.34	32.01	33	32.01	-0.81%	1269	193,050	6,264,691
2021-07-05	31.4	32.27	32.33	31.4	+2.77%	1375	184,100	5,827,308
2021-07-02	32.19	31.4	32.22	31	-2.03%	1912	419,610	13,183,528
2021-07-01	31.86	32.05	33.3	31.73	+0.79%	3406	742,020	24,092,446
2021-06-30	30.8	31.8	34.69	30.43	+4.26%	9645	2,459,000	81,134,890
2021-06-29	30.84	30.5	30.99	30.26	-1.10%	786	97,150	2,971,538
2021-06-28	30.78	30.84	31.05	30.1	+0.19%	1311	164,960	5,057,027
2021-06-25	31.22	30.78	31.38	30.4	-1.35%	1083	132,510	4,109,025
2021-06-24	31.7	31.2	31.81	31	-1.23%	1451	258,860	8,066,757
2021-06-23	31.85	31.59	31.9	31.15	-0.82%	1253	179,100	5,635,365
2021-06-22	31.93	31.85	31.94	31.6	+0.06%	727	61,640	1,958,988
2021-06-21	31.5	31.83	32.28	31.46	+0.51%	836	73,960	2,355,546
2021-06-18	32.11	31.67	32.52	31.5	-1.34%	1071	126,880	4,048,307
2021-06-17	32	32.1	32.6	32	-0.74%	1132	191,400	6,160,138
2021-06-16	33	32.34	33.19	31.8	-0.34%	1315	147,990	4,771,698
2021-06-15	32.01	32.45	33.39	31.63	+0.81%	2407	464,690	15,128,007
2021-06-14	31.25	32.19	32.5	31.25	+3.01%	1992	296,500	9,501,451
2021-06-11	31.79	31.25	31.79	31.2	-0.41%	1567	251,320	7,888,624
2021-06-10	32.29	31.38	32.29	31.08	-1.57%	2858	455,750	14,361,283
2021-06-09	31.96	31.88	32.44	31.76	-0.25%	1665	218,690	7,006,387
2021-06-08	31.75	31.96	32.88	31.53	+0.66%	2332	392,150	12,623,601
2021-06-07	32.01	31.75	32.4	31.5	-1.95%	3077	430,480	13,700,568
2021-06-04	33.36	32.38	34.75	31.27	-2.15%	4350	804,470	26,746,463
2021-06-03	33.05	33.09	33.59	32.7	+0.12%	2026	250,950	8,297,714
2021-06-02	33.79	33.05	33.97	32.96	-1.64%	2783	328,500	10,954,550
2021-06-01	34.59	33.6	34.63	33.12	-1.38%	3306	484,490	16,300,600
2021-05-31	34.98	34.07	35.44	34.05	-0.82%	2801	398,330	13,718,023
2021-05-28	33.9	34.35	35	33.9	+1.33%	2562	283,870	9,761,683
2021-05-27	36.21	33.9	36.4	33.7	-5.68%	7206	895,680	31,070,371
2021-05-26	32.41	35.94	37.2	32.4	+10.99%	16948	3,318,730	119,110,447
2021-05-25	33.41	32.38	33.65	32.1	-2.88%	3695	375,990	12,324,340
2021-05-24	33.79	33.34	34.49	33.01	-1.94%	2562	276,910	9,258,786
2021-05-21	33.47	34	34.79	33.02	+1.58%	4790	461,790	15,725,722
2021-05-20	34.85	33.47	35.49	32.5	-3.96%	3384	510,820	17,373,910
2021-05-19	34.59	34.85	36.16	33.8	+1.87%	5252	846,020	29,732,206
2021-05-18	34.9	34.21	35.5	33.52	-1.98%	3714	464,700	15,864,473
2021-05-17	35.6	34.9	36.57	34.11	-1.41%	3586	424,250	14,990,550
2021-05-14	36.6	35.4	37	35.11	-3.17%	3272	412,430	14,697,006
2021-05-13	37.5	36.56	38.47	35.6	-0.65%	6467	781,680	28,800,267
2021-05-12	35.5	36.8	39.41	35	+4.34%	12179	2,165,780	81,518,684
2021-05-11	37.39	35.27	37.71	35	-4.75%	6218	1,035,650	36,895,654
2021-05-10	39.3	37.03	40.6	36.25	-4.81%	10331	1,807,300	68,176,279
2021-05-07	34.55	38.9	41.49	34.4	+13.74%	37105	8,052,460	311,615,384
2021-05-06	31.89	34.2	35.9	31.5	+7.24%	18676	3,006,010	103,841,887
2021-05-05	31.25	31.89	32.65	30.98	+2.71%	4022	481,330	15,301,685
2021-05-04	31.19	31.05	34.25	30.66	-2.82%	8725	1,641,410	52,833,436
2021-04-30	31.95	31.95	32	29.58	+1.62%	9037	1,971,860	60,022,037
2021-04-29	34.95	31.44	36.7	31.33	-8.74%	11013	1,924,510	63,638,134
2021-04-28	35	34.45	38.2	33.1	-1.57%	15631	3,518,710	126,497,062
2021-04-27	43.15	35	44.04	35	-19.13%	30587	6,930,040	260,629,569
2021-04-26	37.33	43.28	47.15	37.33	+27.52%	66786	19,946,630	862,414,984
2021-04-23	24.5	33.94	33.94	23.69	+39.90%	33314	12,427,770	357,766,761
2021-04-22	22.04	24.26	24.99	22.04	+10.62%	8468	3,706,440	86,521,699
2021-04-21	21.4	21.93	22.65	20.03	+3.10%	7432	3,406,740	73,632,433
2021-04-20	22.21	21.27	22.74	21.26	-4.02%	2936	956,120	20,676,495
2021-04-19	22.58	22.16	22.79	22.12	-1.77%	2261	346,440	7,810,802
2021-04-16	22	22.56	22.89	21.86	+2.55%	3858	961,020	21,568,891
2021-04-15	21.5	22	22.69	21.26	+2.90%	3056	620,300	13,681,991
2021-04-14	21.33	21.38	21.65	21.26	+0.23%	1611	195,850	4,191,012
2021-04-13	21.79	21.33	22.09	21.11	-2.20%	2573	387,700	8,285,705
2021-04-12	22.9	21.81	22.9	21.25	+0.93%	4471	878,180	19,129,855
2021-04-09	23.12	21.61	24.82	21.31	-5.22%	17185	5,393,120	124,395,354
2021-04-08	19.56	22.8	22.85	19.3	+16.92%	8639	3,496,110	73,638,897
2021-04-07	19.5	19.5	19.64	19.14	0.00%	1473	144,970	2,818,987
2021-04-06	19.7	19.5	19.8	19.45	-0.36%	1549	131,150	2,561,254
2021-04-05	19.6	19.57	19.79	19.42	-0.15%	2317	146,680	2,873,075
2021-04-02	19.7	19.6	19.87	19.42	-0.15%	1775	185,280	3,631,538
2021-04-01	19.59	19.63	20.15	19.4	+0.72%	2856	241,030	4,750,643
2021-03-31	19.64	19.49	19.81	19.37	-0.76%	3865	161,970	3,174,824
2021-03-30	19.56	19.64	19.74	19.34	+0.67%	4349	125,800	2,454,551
2021-03-29	19.4	19.51	19.73	19.24	+0.41%	5690	228,050	4,451,977
2021-03-26	19.4	19.43	19.58	19	+0.15%	2616	171,080	3,307,207
2021-03-25	19.3	19.4	19.75	19.2	+0.05%	2844	153,750	2,991,361
2021-03-24	19.53	19.39	19.53	19.11	-0.62%	1773	78,660	1,522,631
2021-03-23	19.5	19.51	19.6	19.26	+0.05%	2661	161,700	3,136,218
2021-03-22	19.63	19.5	19.83	19.26	-0.66%	3439	306,210	5,977,784
2021-03-19	19.61	19.63	19.96	19.57	-0.61%	1626	128,210	2,518,483
2021-03-18	20.06	19.75	20.36	19.51	-1.45%	2191	299,960	5,905,586
2021-03-17	19.88	20.04	20.97	19.26	+0.25%	4130	998,750	20,149,911
2021-03-16	20.68	19.99	21.08	19.25	-1.24%	4966	747,200	15,106,810
2021-03-15	19.63	20.24	20.89	19.04	+5.20%	6823	2,012,720	40,705,239
2021-03-12	19.61	19.24	19.75	18.61	-1.99%	2892	534,970	10,245,031
2021-03-11	19.54	19.63	19.78	19.29	+0.62%	2201	122,650	2,405,526
2021-03-10	19.21	19.51	20.4	19.2	+0.46%	3189	273,130	5,373,190
2021-03-09	19.7	19.42	19.7	19.28	+0.62%	3611	147,180	2,857,394
2021-03-05	19.8	19.3	19.85	19.23	-2.53%	2229	252,840	4,902,203
2021-03-04	19.67	19.8	19.99	19.45	+0.66%	2986	162,230	3,199,570
2021-03-03	19.99	19.67	20	19.45	-0.71%	2007	178,850	3,540,301
2021-03-02	19.85	19.81	20	19.8	-0.15%	2101	182,460	3,634,109
2021-03-01	19.65	19.84	19.96	19.2	+1.90%	2196	146,870	2,909,896
2021-02-26	20.2	19.47	20.2	19.12	-2.89%	2699	381,910	7,487,832
2021-02-25	19.8	20.05	21.7	19.7	-0.30%	3981	914,440	18,728,001
2021-02-24	20.4	20.11	20.8	19.55	-1.57%	2565	205,870	4,153,134
2021-02-22	20.4	20.43	20.97	20.2	-0.49%	2396	152,140	3,121,856
2021-02-20	20.03	20.53	20.65	20.03	+0.15%	1534	132,330	2,695,832
2021-02-19	20.74	20.5	21.51	18.94	-0.29%	3338	680,740	13,726,549
2021-02-18	20.33	20.56	23.09	20.28	+0.73%	10859	2,860,670	61,547,706
2021-02-17	20.67	20.41	20.76	20.29	-1.31%	1424	220,790	4,516,940
2021-02-16	20.71	20.68	20.92	20.41	-0.58%	1975	284,130	5,868,094
2021-02-15	21.04	20.8	21.05	20.7	-0.10%	1768	216,100	4,502,587
2021-02-12	21.03	20.82	21.5	20.21	-0.90%	1913	333,700	6,981,033
2021-02-11	21.68	21.01	21.68	20.66	-2.10%	3414	830,420	17,442,073
2021-02-10	21.04	21.46	22.64	20.6	+4.17%	7811	2,330,130	50,934,108
2021-02-09	20.97	20.6	21.1	20.37	-1.76%	1951	326,330	6,739,256
2021-02-08	20.55	20.97	22	20	+3.40%	3958	978,640	20,677,565
2021-02-05	21.42	20.28	23.16	20.18	-4.56%	11756	3,743,740	80,777,751
2021-02-04	18.1	21.25	23.96	17.89	+18.72%	21337	7,741,160	168,082,294
2021-02-03	18.69	17.9	18.69	17.81	-2.40%	2238	478,390	8,647,360
2021-02-02	18.81	18.34	19.36	18.02	-1.08%	1654	313,900	5,758,104
2021-02-01	18.88	18.54	19.09	18.51	-1.12%	1126	104,250	1,950,611
2021-01-29	19.1	18.75	19.35	18.07	-1.83%	1320	235,620	4,438,478
2021-01-28	18.92	19.1	19.55	18.15	+0.95%	1949	322,850	6,129,035
2021-01-27	19.2	18.92	19.65	18.4	-0.73%	2411	418,280	7,963,189
2021-01-26	19.27	19.06	19.68	18.9	-1.09%	1976	565,690	10,922,392
2021-01-25	19.72	19.27	19.73	18.78	-1.68%	2495	603,930	11,654,605
2021-01-22	18.3	19.6	20.5	17.11	+7.46%	8572	3,122,260	59,288,698
2021-01-21	19.04	18.24	19.04	18.06	-4.25%	3742	979,540	17,958,212
2021-01-20	20.09	19.05	20.1	18.56	-5.13%	5211	1,039,320	19,950,975
2021-01-19	20.5	20.08	21.72	19.5	-1.28%	5455	1,469,970	29,998,125
2021-01-18	20.1	20.34	22.8	19.63	+0.99%	9816	2,712,840	57,718,254
2021-01-15	22.68	20.14	22.98	19.14	-13.00%	16536	5,373,900	111,083,392
2021-01-14	27.19	23.15	27.88	22.7	-14.26%	23094	6,408,530	153,777,438
2021-01-13	23.97	27	30.18	22.23	+23.91%	58141	21,498,450	580,208,496
2021-01-12	15.57	21.79	21.79	15.25	+39.95%	12582	9,617,960	198,406,445
2021-01-11	14.45	15.57	15.85	14.2	+7.53%	4030	1,155,310	17,446,240
2021-01-08	14.57	14.48	14.82	13.9	+0.14%	3136	950,750	13,710,984
2021-01-06	14.62	14.46	15.19	13.7	-1.09%	3553	924,840	13,401,581
2021-01-05	13.9	14.62	16.1	13.61	+4.43%	11877	4,197,630	63,511,916
2021-01-04	11.62	14	14.37	11.62	0.00%	6420	2,305,920	30,545,610

Архив котировок акции KZOSP по годам

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