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)
2023-12-29	25.77	26.53	26.96	25.52	+3.63%	4921	2,796,150	74,151,072
2023-12-28	26.79	25.6	26.79	25.51	-3.32%	2670	1,079,440	27,967,917
2023-12-27	27.3	26.48	27.57	26.42	-2.90%	3286	1,812,310	48,737,147
2023-12-26	25.99	27.27	27.44	25.6	+6.15%	16327	7,975,770	214,795,802
2023-12-25	25.25	25.69	26.5	25.02	+2.84%	3418	1,643,890	42,277,187
2023-12-22	25.07	24.98	25.29	24.91	+0.32%	1373	388,650	9,760,024
2023-12-21	25.51	24.9	25.54	24.66	-2.39%	2521	813,270	20,369,884
2023-12-20	25.55	25.51	25.81	25.1	+0.55%	1330	497,620	12,706,628
2023-12-19	25.16	25.37	25.82	24.9	+0.83%	3984	1,330,100	33,788,707
2023-12-18	25	25.16	25.49	24.5	+1.78%	8212	893,400	22,409,221
2023-12-15	24.09	24.72	25	23.85	+1.52%	1441	802,880	19,821,028
2023-12-14	23.45	24.35	24.79	23.34	+3.84%	3813	2,236,250	54,577,914
2023-12-13	23.04	23.45	23.53	22.84	+1.78%	709	160,060	3,721,689
2023-12-12	23.1	23.04	23.84	22.81	-0.26%	1492	623,170	14,532,029
2023-12-11	23.94	23.1	23.94	23.04	-2.94%	1011	245,450	5,744,202
2023-12-08	24.1	23.8	24.5	23.31	+0.68%	925	274,020	6,566,885
2023-12-07	23.31	23.64	24	22.5	+1.42%	1621	608,380	14,062,713
2023-12-06	24.29	23.31	24.46	23	-1.15%	1483	418,790	9,835,408
2023-12-05	24.67	23.58	25.48	22.99	-3.87%	2786	1,214,790	29,200,193
2023-12-04	25.3	24.53	25.33	24.21	-3.20%	1715	444,830	10,952,123
2023-12-01	25.92	25.34	26.06	25.27	-2.05%	988	196,800	5,054,621
2023-11-30	26.59	25.87	26.59	25.72	-2.19%	1345	405,380	10,510,458
2023-11-29	26.24	26.45	27.31	26.1	+1.11%	2055	858,700	22,928,648
2023-11-28	26.13	26.16	26.25	25.85	+0.11%	897	199,490	5,194,064
2023-11-27	27.49	26.13	27.58	25.85	-5.53%	3399	1,021,670	26,915,781
2023-11-24	28.57	27.66	28.57	27.5	-1.11%	1063	155,520	4,333,261
2023-11-23	28.81	27.97	29.2	27.59	-2.92%	1753	450,630	12,710,621
2023-11-22	28.6	28.81	28.98	28.57	+0.88%	754	215,330	6,206,403
2023-11-21	28.85	28.56	28.85	28.33	-1.11%	814	225,040	6,437,160
2023-11-20	28.8	28.88	29.1	28.4	+0.59%	851	150,420	4,347,271
2023-11-17	29.11	28.71	29.3	28.36	-1.10%	890	186,960	5,367,942
2023-11-16	29.45	29.03	29.92	28.7	-1.43%	1698	527,830	15,456,554
2023-11-15	27.12	29.45	29.56	26.82	+5.44%	4010	1,274,570	35,934,096
2023-11-14	29.56	27.93	29.56	27.12	-5.80%	4060	1,023,420	28,681,176
2023-11-13	30.97	29.65	31.19	29.2	-4.29%	3153	1,106,100	33,233,405
2023-11-10	30.81	30.98	31.25	30.56	+0.85%	1483	576,070	17,834,130
2023-11-09	30.91	30.72	31.09	30.62	-0.61%	555	147,650	4,545,612
2023-11-08	30.91	30.91	31.09	30.77	+0.26%	601	151,390	4,681,612
2023-11-07	30.7	30.83	30.95	30.54	+0.42%	494	183,280	5,652,694
2023-11-06	30.97	30.7	31.14	30.45	+0.46%	767	167,390	5,137,944
2023-11-03	31.01	30.56	31.22	30.5	-1.45%	1206	309,130	9,504,324
2023-11-02	30.97	31.01	31.46	30.97	+0.23%	943	277,150	8,656,576
2023-11-01	30.8	30.94	31.09	30.67	+0.45%	593	129,030	3,991,832
2023-10-31	31.73	30.8	31.73	30.67	-2.44%	1312	279,810	8,687,885
2023-10-30	31.84	31.57	32	31.45	+0.35%	768	220,000	6,960,435
2023-10-27	32.16	31.46	32.16	31.18	-0.85%	1386	370,750	11,707,614
2023-10-26	32.95	31.73	33.42	31.61	-3.70%	3028	1,081,250	35,433,531
2023-10-25	32.17	32.95	33	32.16	+2.49%	2249	933,180	30,507,111
2023-10-24	31.65	32.15	32.98	31.5	+1.55%	2882	1,680,160	54,129,946
2023-10-23	31.48	31.66	31.94	31.21	+0.83%	2050	823,520	25,987,323
2023-10-20	31.58	31.4	31.69	31.15	0.00%	1061	429,700	13,475,026
2023-10-19	31.49	31.4	31.77	30.68	-0.29%	2084	1,087,010	34,189,531
2023-10-18	31.5	31.49	31.79	31.04	+0.41%	3208	1,390,480	43,718,970
2023-10-17	31.3	31.36	31.5	31.11	+0.51%	1583	473,740	14,840,509
2023-10-16	30.56	31.2	31.2	30.26	+2.09%	2254	759,150	23,425,095
2023-10-13	31.1	30.56	31.33	30.35	-0.91%	2329	917,250	28,337,777
2023-10-12	31.02	30.84	31.18	30.1	-1.53%	1866	505,160	15,575,661
2023-10-11	31.75	31.32	31.75	31.1	-1.17%	1880	608,610	19,114,933
2023-10-10	31.75	31.69	31.93	31.02	-0.19%	1668	455,770	14,447,492
2023-10-09	32.03	31.75	32.4	31.34	-0.75%	2674	883,110	28,175,595
2023-10-06	32.33	31.99	32.5	31.9	-1.27%	1760	389,340	12,496,188
2023-10-05	32.45	32.4	33.25	32.3	-0.15%	2040	970,330	31,785,883
2023-10-04	33.06	32.45	33.3	31.9	-1.85%	2246	800,040	26,205,852
2023-10-03	33.3	33.06	33.65	32.25	-0.87%	2986	1,151,800	38,071,798
2023-10-02	32.95	33.35	34.34	32.95	+1.80%	6542	3,182,890	107,352,673
2023-09-29	33.36	32.76	33.87	32.34	-1.80%	3525	1,637,020	54,343,133
2023-09-28	32.5	33.36	34	32.5	+2.39%	7838	3,473,970	116,178,837
2023-09-27	32.29	32.58	33.16	32.1	+1.34%	4995	2,314,560	75,636,642
2023-09-26	32.35	32.15	32.35	31.5	-0.31%	2633	1,215,650	38,874,768
2023-09-25	32.68	32.25	32.68	31.7	+0.75%	3233	1,691,690	54,348,351
2023-09-22	31.45	32.01	32.4	30.53	+1.78%	4926	1,924,530	61,020,675
2023-09-21	31.5	31.45	32.85	30.84	-0.69%	8114	3,419,900	109,541,123
2023-09-20	33.03	31.67	34.09	30.2	-7.23%	15509	9,299,380	293,732,675
2023-09-19	36.52	34.14	36.66	33.2	-6.80%	11003	5,974,580	205,580,080
2023-09-18	35.9	36.63	38.3	35.9	+2.06%	11183	6,027,330	224,127,184
2023-09-15	34.57	35.89	37	32.69	+3.49%	9989	4,343,800	153,751,814
2023-09-14	39	34.68	39.47	28.14	-10.80%	21339	12,234,350	415,204,188
2023-09-13	37.24	38.88	39.22	36.65	+4.83%	7322	3,858,280	146,861,770
2023-09-12	38.23	37.09	38.23	36.54	+0.05%	3860	1,493,950	55,851,838
2023-09-11	38	37.07	38.8	36.01	-2.70%	8931	3,499,500	131,012,295
2023-09-08	36.35	38.1	38.88	35.05	+4.67%	13170	5,565,860	206,060,074
2023-09-07	40.57	36.4	40.99	35.2	-10.28%	24567	11,814,180	450,985,045
2023-09-06	40.78	40.57	43.6	38.1	+1.22%	51636	29,233,110	1,216,194,054
2023-09-05	35.24	40.08	40.2	35.11	+14.91%	54546	31,065,510	1,198,509,439
2023-09-04	34.5	34.88	35.88	33.8	+1.69%	11502	6,132,260	215,234,972
2023-09-01	33.3	34.3	35.1	32.81	+3.00%	18106	9,562,960	326,534,953
2023-08-31	32.72	33.3	34.3	32.57	+1.77%	9776	5,394,930	180,941,587
2023-08-30	32.83	32.72	32.99	32.53	-0.55%	1794	663,170	21,737,200
2023-08-29	33.55	32.9	33.56	32.61	-1.05%	3846	1,925,340	63,949,022
2023-08-28	32.58	33.25	33.25	32.3	+2.94%	4624	2,035,430	67,025,389
2023-08-25	32.5	32.3	32.59	32.1	-0.55%	2440	737,210	23,801,097
2023-08-24	32.45	32.48	33.1	31.83	+0.22%	7955	2,868,250	93,019,286
2023-08-23	32.5	32.41	33.47	31.52	-0.49%	6213	2,940,870	95,822,072
2023-08-22	32.99	32.57	33.8	32.33	-0.06%	5170	2,213,950	72,762,072
2023-08-21	31.55	32.59	32.8	31.23	+3.36%	5871	3,025,950	97,192,331
2023-08-18	32.24	31.53	32.33	31.28	-1.25%	2023	761,390	24,045,376
2023-08-17	31.34	31.93	32.6	31.05	+3.23%	5250	2,449,160	78,218,347
2023-08-16	32.01	30.93	33	30.33	-3.49%	6978	2,746,030	87,148,924
2023-08-15	31.61	32.05	33.2	30.33	+0.72%	4797	2,133,510	68,406,389
2023-08-14	32.78	31.82	33.98	31.6	-1.67%	8726	3,839,010	127,223,889
2023-08-11	32.64	32.36	32.69	32.14	0.00%	2270	842,540	27,316,875
2023-08-10	33.1	32.36	33.9	32.15	-1.94%	4591	1,659,280	54,364,526
2023-08-09	31.1	33	33.5	31.02	+6.38%	10460	5,637,710	182,883,744
2023-08-08	31.16	31.02	31.29	30.5	-0.39%	3111	1,146,630	35,380,825
2023-08-07	32.34	31.14	32.87	30.51	-0.99%	6775	3,403,260	108,178,163
2023-08-04	33.5	31.45	35.19	30.75	-5.16%	16617	8,589,600	287,936,042
2023-08-03	32.24	33.16	33.78	32.22	+2.73%	8024	3,550,840	117,858,775
2023-08-02	32.11	32.28	32.75	32.1	-0.65%	3649	1,144,100	37,107,851
2023-08-01	32.4	32.49	32.82	32	+0.49%	3276	1,104,900	35,593,285
2023-07-31	32.69	32.33	33	31.88	+0.40%	3974	1,320,570	42,673,179
2023-07-28	31.5	32.2	32.86	31.05	+3.01%	8418	3,528,460	113,846,228
2023-07-27	30.69	31.26	31.45	30.37	+1.92%	4097	1,573,210	48,930,682
2023-07-26	31.21	30.67	31.49	30.42	-1.51%	3254	1,061,500	32,755,989
2023-07-25	31.04	31.14	31.45	30.82	+1.14%	3275	1,249,320	38,839,872
2023-07-24	30.38	30.79	31.5	30.25	+1.85%	4816	1,877,520	58,148,133
2023-07-21	30.26	30.23	30.42	29.22	-0.10%	4363	1,594,900	47,770,693
2023-07-20	32.1	30.26	33.86	29.8	-3.63%	29782	16,413,930	528,539,706
2023-07-19	29.34	31.4	31.7	28.5	+7.42%	12272	5,124,280	156,651,755
2023-07-18	29.26	29.23	29.39	29	+0.03%	1776	546,600	15,959,656
2023-07-17	28.99	29.22	29.4	28.71	+1.11%	1880	751,720	21,897,004
2023-07-14	29.04	28.9	29.04	28.5	+0.03%	1441	386,020	11,116,095
2023-07-13	28.96	28.89	29.02	28.7	-0.24%	1288	292,390	8,431,094
2023-07-12	29.08	28.96	29.08	28.74	0.00%	1591	428,200	12,386,727
2023-07-11	29.15	28.96	29.19	28.78	-0.34%	1378	335,530	9,725,199
2023-07-10	29.07	29.06	29.6	28.5	-0.07%	1940	502,610	14,646,782
2023-07-07	29.3	29.08	29.3	29.02	-0.21%	976	183,450	5,334,679
2023-07-06	29.23	29.14	29.46	29	-0.27%	1725	431,250	12,596,074
2023-07-05	29.46	29.22	29.58	29.16	-0.81%	1290	264,450	7,771,762
2023-07-04	29.81	29.46	29.82	28.72	-1.17%	2904	852,730	24,988,689
2023-07-03	30.05	29.81	30.18	29.79	-0.03%	1071	308,470	9,236,892
2023-06-30	29.87	29.82	30.2	29.68	-0.10%	1460	454,400	13,599,014
2023-06-29	30.02	29.85	30.11	29.64	-0.13%	1188	374,780	11,207,551
2023-06-28	30.44	29.89	30.64	29.53	-0.93%	1941	821,220	24,742,124
2023-06-27	29.55	30.17	30.95	29.41	+2.10%	5099	1,880,280	56,981,128
2023-06-26	30	29.55	30.09	29.34	-1.07%	1841	685,920	20,303,128
2023-06-23	30.2	29.87	30.2	29.44	-0.76%	1905	658,020	19,632,514
2023-06-22	30.36	30.1	30.81	29.89	+0.03%	3172	1,310,320	39,720,990
2023-06-21	29.81	30.09	30.33	29.77	+1.07%	2104	994,730	29,946,769
2023-06-20	30.18	29.77	30.18	29.32	-0.80%	2127	616,740	18,346,905
2023-06-19	29.72	30.01	30.37	29.72	+1.11%	1842	618,670	18,626,252
2023-06-16	29.62	29.68	30.32	29.5	+0.27%	2832	1,038,450	31,183,062
2023-06-15	29.98	29.6	29.99	29.4	-1.46%	3315	1,056,770	31,339,152
2023-06-14	30.6	30.04	31.17	29.84	-1.83%	3513	1,276,840	38,942,308
2023-06-13	29.89	30.6	31.36	29.39	+4.54%	10316	4,965,430	152,755,196
2023-06-09	29.07	29.27	29.9	28.84	-0.75%	3150	1,298,530	38,092,212
2023-06-08	27.71	29.49	29.5	27.53	+6.65%	6292	2,447,210	70,166,460
2023-06-07	27.73	27.65	27.96	27.58	-0.22%	1068	311,550	8,651,773
2023-06-06	27.89	27.71	27.89	27.27	-0.22%	1237	263,160	7,257,967
2023-06-05	28.01	27.77	28.24	27.72	-0.68%	1863	580,950	16,257,783
2023-06-02	27.55	27.96	28.28	27.53	+1.71%	2198	774,160	21,581,349
2023-06-01	27.89	27.49	28	27.25	-1.40%	1789	495,540	13,678,000
2023-05-31	27.95	27.88	28.08	27.5	0.00%	1293	350,770	9,746,741
2023-05-30	28.08	27.88	28.29	27.73	-1.52%	1796	403,460	11,321,688
2023-05-29	28.55	28.31	28.57	27.12	+0.04%	3869	1,049,380	29,358,850
2023-05-26	29.44	28.3	32.5	28.28	-3.87%	17662	8,488,950	259,685,521
2023-05-25	29.75	29.44	29.9	29.02	-1.01%	1159	230,850	6,801,670
2023-05-24	29.78	29.74	29.88	29.5	+0.37%	1193	287,410	8,530,413
2023-05-23	30.18	29.63	30.47	28.53	-0.80%	3234	1,132,890	33,585,515
2023-05-22	30.5	29.87	30.5	29.71	-0.43%	1601	479,470	14,408,669
2023-05-19	29.9	30	30.77	29.68	+0.30%	4011	1,546,770	46,742,944
2023-05-18	30.74	29.91	31.37	29.6	-1.93%	4914	1,864,280	56,650,803
2023-05-17	28.76	30.5	31	28.65	+6.05%	6962	3,326,170	99,637,709
2023-05-16	28.9	28.76	29.03	28.69	+0.38%	1148	338,020	9,737,589
2023-05-15	28.8	28.65	29.1	28.12	+0.28%	1848	608,270	17,501,680
2023-05-12	29.25	28.57	29.41	28.2	-1.89%	2617	958,640	27,470,078
2023-05-11	28.85	29.12	29.35	28.7	+1.71%	2473	1,088,780	31,663,828
2023-05-10	28.29	28.63	28.75	27.86	+2.25%	2112	876,870	24,919,215
2023-05-08	27.7	28	28.27	27.58	+1.45%	1297	557,480	15,539,151
2023-05-05	27.52	27.6	28.35	27.46	+0.62%	3029	1,108,210	30,927,558
2023-05-04	27.45	27.43	27.82	27.37	+0.04%	1900	655,850	18,124,633
2023-05-03	29.19	27.42	29.46	26.95	-6.00%	10997	4,341,400	120,477,398
2023-05-02	31.02	29.17	32	28.22	-5.72%	5319	1,725,070	51,223,886
2023-04-28	31.5	30.94	31.7	30.31	-2.12%	3389	1,336,650	41,523,031
2023-04-27	31.9	31.61	31.91	31.36	-0.44%	2091	790,870	25,031,626
2023-04-26	31.7	31.75	32.11	31.67	-0.06%	1973	758,200	24,163,302
2023-04-25	31.8	31.77	33	31.66	-0.09%	5094	3,008,990	97,101,867
2023-04-24	32	31.8	32.17	31.58	+0.76%	2523	1,102,230	35,154,443
2023-04-21	32.05	31.56	32.23	31.42	-1.47%	2704	1,178,740	37,539,168
2023-04-20	32.15	32.03	32.59	31.81	+0.75%	5648	2,600,480	83,704,362
2023-04-19	32.26	31.79	32.73	31.7	-1.46%	6045	2,873,070	92,399,747
2023-04-18	32.75	32.26	33.17	31.83	-1.13%	5785	2,965,830	96,373,139
2023-04-17	32.75	32.63	33.2	32.2	0.00%	4536	2,315,450	75,788,438
2023-04-14	32	32.63	32.99	31.95	+1.97%	3403	1,486,180	48,283,565
2023-04-13	32.35	32	33.38	31.94	-0.65%	5279	2,271,760	74,236,897
2023-04-12	32.1	32.21	32.94	31.97	-0.06%	3223	1,275,250	41,326,412
2023-04-11	33.15	32.23	33.15	30.16	-2.83%	6921	2,810,400	90,359,605
2023-04-10	33.08	33.17	33.46	32.69	+1.13%	4756	2,199,650	72,960,252
2023-04-07	32.91	32.8	33.64	32.51	+0.49%	5115	2,415,670	79,830,325
2023-04-06	32.8	32.64	33.97	32.5	-0.34%	7683	3,838,770	127,704,172
2023-04-05	33	32.75	34.09	31.89	-1.09%	12605	5,339,200	176,760,841
2023-04-04	34.68	33.11	34.68	32.49	-2.82%	11142	4,917,550	163,810,172
2023-04-03	30.88	34.07	35.3	30.6	+12.00%	56218	35,597,400	1,199,935,503
2023-03-31	30.58	30.42	30.66	30.08	-0.29%	3170	1,363,610	41,417,674
2023-03-30	30.83	30.51	31	30.3	-0.23%	3138	1,638,070	50,286,901
2023-03-29	30.64	30.58	30.79	30.3	+0.43%	1845	698,230	21,324,641
2023-03-28	30.78	30.45	30.96	30.23	-0.81%	1932	827,580	25,316,142
2023-03-27	30.54	30.7	30.95	30.43	+0.66%	2346	1,034,120	31,745,191
2023-03-24	31.47	30.5	31.55	30.3	-0.91%	6216	2,926,260	90,587,183
2023-03-23	30.4	30.78	31.24	30.11	+1.32%	8019	3,847,780	118,123,128
2023-03-22	30.27	30.38	31.78	29.79	+1.23%	11596	6,402,540	197,525,327
2023-03-21	29.75	30.01	30.62	29.4	+1.97%	8326	4,062,800	122,068,581
2023-03-20	29.9	29.43	29.9	29.15	+0.14%	2223	811,850	23,939,928
2023-03-17	29.38	29.39	30.08	29.15	+0.10%	2711	1,098,350	32,545,439
2023-03-16	29.5	29.36	29.52	29	-0.54%	2357	572,220	16,710,506
2023-03-15	29.98	29.52	30.15	29.26	-1.53%	2302	736,720	21,869,587
2023-03-14	30	29.98	30.3	29.8	+0.27%	1981	791,660	23,757,123
2023-03-13	30.21	29.9	30.4	29.2	-0.50%	4307	1,883,420	56,558,241
2023-03-10	30.18	30.05	30.76	30	-0.33%	6721	3,052,970	92,699,725
2023-03-09	30.28	30.15	30.39	30.1	-0.17%	2057	689,600	20,836,997
2023-03-07	30.65	30.2	30.99	29.98	-0.26%	7742	3,193,560	97,096,374
2023-03-06	29.8	30.28	30.8	29.58	+2.37%	7284	3,351,990	101,650,417
2023-03-03	29.79	29.58	29.89	29.16	+0.20%	3326	1,035,280	30,690,531
2023-03-02	30.46	29.52	30.5	29	-2.77%	8596	3,472,090	103,326,933
2023-03-01	31	30.36	31	29.03	-1.04%	6234	2,570,730	77,914,025
2023-02-28	30.32	30.68	31.17	30.32	+0.89%	5603	2,434,770	74,622,396
2023-02-27	29.35	30.41	31.22	29.12	+4.04%	26503	12,665,150	386,519,657
2023-02-24	29.53	29.23	29.8	29.05	+0.27%	3185	1,047,350	30,722,728
2023-02-22	29.11	29.15	30.28	28.8	+1.04%	11192	4,737,690	139,555,470
2023-02-21	28.98	28.85	29.6	28.21	+1.33%	6087	2,235,290	64,680,694
2023-02-20	29.5	28.47	30.12	28.3	-1.42%	10842	4,186,760	121,574,406
2023-02-17	28.02	28.88	32.2	28.02	+0.98%	43455	26,645,810	815,323,464
2023-02-16	29.3	28.6	30.6	28.03	-1.04%	7612	3,184,800	93,083,346
2023-02-15	29.79	28.9	31.43	27.53	-1.33%	19905	8,878,290	262,037,441
2023-02-14	31.47	29.29	33.7	28.4	-5.52%	36938	19,963,690	625,479,614
2023-02-13	27.4	31	33.3	27.4	+13.76%	94625	45,534,860	1,436,707,212
2023-02-10	30.2	27.25	30.66	26.68	-9.77%	18942	7,716,340	216,922,579
2023-02-09	34	30.2	36.4	30.01	-8.51%	44891	24,964,190	829,355,663
2023-02-08	33	33.01	36.78	29.06	+0.52%	116978	74,011,060	2,479,271,759
2023-02-07	25.39	32.84	34.2	24.57	+29.80%	138388	95,678,490	2,900,160,770
2023-02-06	24.61	25.3	26.44	24.06	+4.72%	22575	12,029,240	306,378,774
2023-02-03	24.45	24.16	24.45	23.92	-1.39%	3222	919,310	22,245,475
2023-02-02	24.58	24.5	25.74	24.32	0.00%	7672	4,403,940	109,555,007
2023-02-01	24.68	24.5	25.07	24.28	-0.33%	4399	1,866,190	46,091,533
2023-01-31	24.55	24.58	25.45	24.1	+1.19%	7020	3,207,330	79,293,125
2023-01-30	24	24.29	24.98	23.73	+1.80%	12175	5,724,200	139,578,221
2023-01-27	25.81	23.86	25.82	23.53	-5.24%	16373	7,399,260	179,181,284
2023-01-26	28	25.18	29.83	24.9	-8.83%	54482	31,866,130	882,688,781
2023-01-25	22.41	27.62	29.97	22	+22.92%	114686	73,689,900	2,060,368,086
2023-01-24	22.5	22.47	24.34	21.95	+1.40%	13657	8,976,830	208,099,899
2023-01-23	21.23	22.16	23.47	21.1	+5.27%	13468	6,992,840	157,642,558
2023-01-20	20.94	21.05	21.23	20.81	+0.53%	1225	611,040	12,863,903
2023-01-19	21.5	20.94	21.59	20.8	-1.69%	1673	576,920	12,218,690
2023-01-18	21.33	21.3	21.66	21.26	-1.11%	1447	451,280	9,695,136
2023-01-17	22.12	21.54	22.19	21.33	-2.62%	1496	492,620	10,688,188
2023-01-16	22.08	22.12	22.35	21.97	+0.64%	1056	413,620	9,159,518
2023-01-13	22.3	21.98	22.83	21.27	-0.54%	3861	1,756,050	38,622,954
2023-01-12	23	22.1	23.3	21.73	-3.11%	3425	1,605,660	36,151,172
2023-01-11	21.17	22.81	23.84	21.02	+8.62%	15900	8,190,340	186,952,020
2023-01-10	20.87	21	21.7	20.51	+0.62%	2888	1,370,320	28,983,221
2023-01-09	20.6	20.87	21.2	20.3	+2.25%	2654	1,163,360	24,221,830
2023-01-06	19.67	20.41	21.44	19.66	+3.39%	7307	3,308,530	68,018,415
2023-01-05	19.99	19.74	20.02	19.52	-1.05%	808	301,990	5,964,099
2023-01-04	19.8	19.95	19.97	19.72	+0.66%	416	113,570	2,253,228
2023-01-03	20	19.82	20.39	19.57	0.00%	1164	298,310	5,911,417

Архив котировок акции KZOSP по годам

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