KuybyshevAzot PAO Prf (KAZT_p)

KAZT_p
🏛️ Federación Rusa →
453.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 398.80 399.20 384.20 399.20 0.0M
2021-12-29 382.40 397.60 379.60 390.00 0.0M
2021-12-28 385.00 391.20 367.00 385.80 0.0M
2021-12-27 378.00 384.20 375.00 375.00 0.0M
2021-12-24 367.80 380.60 362.40 374.00 0.0M
2021-12-23 387.20 387.20 367.80 378.00 0.0M
2021-12-22 369.00 377.00 362.00 376.20 0.0M
2021-12-21 377.00 388.60 364.20 372.00 0.0M
2021-12-20 370.80 388.80 363.20 378.20 0.0M
2021-12-17 382.00 399.00 375.00 389.00 0.0M
2021-12-16 374.20 378.80 361.40 375.00 0.0M
2021-12-15 389.80 389.80 362.80 366.40 0.0M
2021-12-14 375.40 375.40 353.60 371.60 0.0M
2021-12-13 378.40 384.00 375.00 375.20 0.0M
2021-12-10 384.80 410.40 375.00 375.00 0.0M
2021-12-09 378.60 389.00 376.00 376.20 0.0M
2021-12-08 380.00 389.80 380.00 382.20 0.0M
2021-12-07 377.00 390.00 370.20 380.80 0.0M
2021-12-06 389.80 390.00 370.40 377.00 0.0M
2021-12-03 376.40 390.40 367.00 378.60 0.0M
2021-12-02 388.00 388.00 379.60 380.00 0.0M
2021-12-01 389.60 397.60 388.00 389.00 0.0M
2021-11-30 389.00 401.80 380.80 386.40 0.0M
2021-11-29 392.00 403.40 380.00 393.00 0.0M
2021-11-26 394.00 411.40 376.20 393.00 0.0M
2021-11-25 381.80 394.00 381.80 391.80 0.0M
2021-11-24 393.60 396.00 370.20 377.40 0.0M
2021-11-23 362.00 394.80 352.00 384.80 0.0M
2021-11-22 390.80 390.80 354.60 367.00 0.0M
2021-11-19 388.80 394.40 381.20 381.20 0.0M
2021-11-18 401.60 401.80 384.00 384.60 0.0M
2021-11-17 402.40 404.00 391.20 392.00 0.0M
2021-11-16 411.40 425.00 387.80 399.80 0.0M
2021-11-15 401.00 412.00 390.20 407.00 0.0M
2021-11-12 391.80 403.20 390.00 401.00 0.0M
2021-11-11 395.40 405.40 386.00 390.20 0.0M
2021-11-10 399.40 404.40 394.80 400.00 0.0M
2021-11-09 410.60 410.60 396.60 399.40 0.0M
2021-11-08 409.80 409.80 392.60 405.80 0.0M
2021-11-05 404.20 411.00 393.60 396.00 0.0M
2021-11-03 412.00 412.00 392.00 400.80 0.0M
2021-11-02 406.00 417.00 406.00 409.60 0.0M
2021-11-01 418.40 419.40 405.20 409.20 0.0M
2021-10-29 429.80 429.80 409.80 417.00 0.0M
2021-10-28 430.00 431.60 407.00 420.00 0.0M
2021-10-27 429.60 429.60 420.00 424.00 0.0M
2021-10-26 422.60 431.40 421.60 429.60 0.0M
2021-10-25 414.00 451.80 414.00 422.00 0.0M
2021-10-22 414.00 427.80 401.80 410.80 0.0M
2021-10-21 409.00 415.00 400.00 408.00 0.0M
2021-10-20 414.60 415.00 398.00 408.80 0.0M
2021-10-19 405.00 414.80 404.40 407.00 0.0M
2021-10-18 412.80 415.00 399.40 408.00 0.0M
2021-10-15 418.20 418.20 404.00 405.60 0.0M
2021-10-14 408.40 417.00 405.00 410.00 0.0M
2021-10-13 425.00 430.00 401.20 413.80 0.0M
2021-10-12 415.60 424.40 409.00 419.00 0.0M
2021-10-11 420.00 420.00 402.00 405.00 0.0M
2021-10-08 405.00 424.80 399.60 409.80 0.0M
2021-10-07 425.00 425.00 398.20 406.60 0.0M
2021-10-06 395.00 420.00 392.40 402.20 0.0M
2021-10-05 400.00 400.00 382.20 391.60 0.0M
2021-10-04 402.80 411.40 391.80 399.20 0.0M
2021-10-01 391.80 410.20 391.60 402.00 0.0M
2021-09-30 402.80 403.20 392.00 396.20 0.0M
2021-09-29 419.00 428.00 402.60 403.00 0.0M
2021-09-28 438.80 438.80 407.00 407.40 0.0M
2021-09-27 425.40 428.60 409.20 414.00 0.0M
2021-09-24 421.00 427.00 386.60 410.00 0.0M
2021-09-23 422.60 439.80 421.00 427.80 0.0M
2021-09-22 440.00 440.00 395.00 422.40 0.0M
2021-09-21 369.60 413.00 368.00 406.00 0.0M
2021-09-20 378.40 388.80 351.00 367.00 0.0M
2021-09-17 382.80 403.80 375.40 382.20 0.0M
2021-09-16 379.20 385.80 379.20 380.40 0.0M
2021-09-15 381.20 388.00 377.00 381.00 0.0M
2021-09-14 390.60 396.60 376.60 378.80 0.0M
2021-09-13 400.00 406.40 382.20 386.80 0.0M
2021-09-10 374.00 405.80 374.00 399.00 0.0M
2021-09-09 375.60 391.60 350.00 372.00 0.0M
2021-09-08 406.80 417.40 364.80 388.00 0.0M
2021-09-07 412.20 418.00 386.60 406.20 0.0M
2021-09-06 399.80 428.80 385.80 415.00 0.0M
2021-09-03 370.00 395.00 345.80 395.00 0.0M
2021-09-02 359.00 418.00 321.60 369.80 0.1M
2021-09-01 294.00 355.00 292.60 332.40 0.1M
2021-08-31 287.00 294.80 279.60 294.60 0.0M
2021-08-30 281.20 285.20 278.20 280.00 0.0M
2021-08-27 285.40 292.00 280.80 280.80 0.0M
2021-08-26 282.20 289.20 279.00 282.00 0.0M
2021-08-25 283.00 286.40 281.00 285.20 0.0M
2021-08-24 284.40 293.00 274.00 284.00 0.0M
2021-08-23 278.40 287.00 273.00 279.80 0.0M
2021-08-20 269.00 276.40 269.00 276.40 0.0M
2021-08-19 278.80 278.80 270.00 272.60 0.0M
2021-08-18 282.00 282.00 275.40 277.40 0.0M
2021-08-17 282.20 282.40 272.00 282.00 0.0M
2021-08-16 279.80 288.80 279.60 283.40 0.0M
2021-08-13 280.80 282.00 279.20 280.40 0.0M
2021-08-12 286.60 287.20 280.00 282.60 0.0M
2021-08-11 289.60 289.60 278.40 282.60 0.0M
2021-08-10 281.60 293.00 281.60 288.80 0.0M
2021-08-09 297.00 299.20 280.40 288.00 0.0M
2021-08-06 296.40 305.00 293.20 297.00 0.0M
2021-08-05 299.80 312.00 297.00 300.20 0.0M
2021-08-04 298.80 303.00 295.00 297.00 0.0M
2021-08-03 289.60 306.00 289.60 298.80 0.0M
2021-08-02 302.00 305.00 289.00 304.20 0.0M
2021-07-30 301.40 307.40 299.00 299.00 0.0M
2021-07-29 303.00 318.00 299.00 299.00 0.0M
2021-07-28 285.00 319.00 283.20 291.20 0.0M
2021-07-27 277.80 282.40 270.00 275.80 0.0M
2021-07-26 276.40 276.60 267.60 272.00 0.0M
2021-07-23 277.60 277.60 271.40 271.60 0.0M
2021-07-22 271.40 278.00 271.40 274.00 0.0M
2021-07-21 266.00 273.00 265.20 266.20 0.0M
2021-07-20 250.00 276.00 247.40 265.40 0.0M
2021-07-19 259.60 266.80 250.20 255.00 0.0M
2021-07-16 262.20 267.20 254.20 261.00 0.0M
2021-07-15 268.20 271.60 259.00 262.60 0.0M
2021-07-14 274.80 278.00 269.00 269.00 0.0M
2021-07-13 265.00 274.80 265.00 273.40 0.0M
2021-07-12 269.60 284.00 265.60 267.20 0.0M
2021-07-09 267.40 277.20 266.80 274.00 0.0M
2021-07-08 272.80 273.00 257.40 262.60 0.0M
2021-07-07 278.00 285.40 271.40 278.00 0.0M
2021-07-06 279.80 283.80 276.40 281.00 0.0M
2021-07-05 278.80 290.00 270.40 276.40 0.0M
2021-07-02 282.20 296.80 268.00 273.00 0.0M
2021-07-01 278.80 285.80 272.40 277.40 0.0M
2021-06-30 277.80 279.00 268.00 273.60 0.0M
2021-06-29 264.40 296.60 264.40 272.80 0.0M
2021-06-28 276.40 276.40 256.40 263.00 0.0M
2021-06-25 292.20 299.80 264.00 278.20 0.0M
2021-06-24 283.20 304.80 283.20 284.60 0.0M
2021-06-23 312.00 312.00 286.00 292.80 0.0M
2021-06-22 308.80 322.60 291.00 308.80 0.0M
2021-06-21 313.20 323.00 293.40 308.80 0.0M
2021-06-18 280.00 310.60 272.00 300.00 0.0M
2021-06-17 265.00 288.00 265.00 280.00 0.0M
2021-06-16 254.00 282.40 247.80 261.00 0.0M
2021-06-15 226.00 257.20 225.40 247.20 0.0M
2021-06-14 224.40 226.00 222.60 225.00 0.0M
2021-06-11 224.80 225.80 221.20 223.20 0.0M
2021-06-10 222.20 223.80 222.00 223.60 0.0M
2021-06-09 223.40 224.80 222.40 224.80 0.0M
2021-06-08 222.80 226.40 220.40 225.20 0.0M
2021-06-07 220.20 225.00 220.00 222.80 0.0M
2021-06-04 220.40 225.80 220.40 220.40 0.0M
2021-06-03 215.60 222.80 215.60 220.00 0.0M
2021-06-02 220.80 221.00 217.20 218.80 0.0M
2021-06-01 214.40 220.40 214.40 220.00 0.0M
2021-05-31 220.80 221.00 218.00 219.80 0.0M
2021-05-28 219.80 220.80 215.00 218.80 0.0M
2021-05-27 221.00 221.00 216.80 220.00 0.0M
2021-05-26 222.20 222.20 212.00 218.00 0.0M
2021-05-25 224.40 224.40 213.20 220.00 0.0M
2021-05-24 223.80 224.00 211.00 221.40 0.0M
2021-05-21 220.00 220.00 215.00 218.60 0.0M
2021-05-20 220.40 222.80 217.00 219.80 0.0M
2021-05-19 222.00 237.40 220.20 221.80 0.0M
2021-05-18 223.60 223.60 217.60 219.00 0.0M
2021-05-17 223.80 223.80 221.60 221.60 0.0M
2021-05-14 223.60 224.00 217.20 224.00 0.0M
2021-05-13 222.20 226.00 220.00 221.40 0.0M
2021-05-12 225.00 226.20 222.00 222.60 0.0M
2021-05-11 220.60 232.20 220.60 225.60 0.0M
2021-05-10 219.00 226.40 219.00 221.60 0.0M
2021-05-07 217.40 228.80 217.40 225.80 0.0M
2021-05-06 223.40 228.00 218.60 223.80 0.0M
2021-05-05 232.20 234.80 217.60 219.20 0.0M
2021-05-04 229.40 250.00 210.60 219.00 0.0M
2021-04-30 208.40 273.60 205.20 229.40 0.1M
2021-04-29 205.40 209.00 204.00 205.00 0.0M
2021-04-28 203.00 205.00 200.00 204.40 0.0M
2021-04-27 206.40 206.80 200.60 200.60 0.0M
2021-04-26 210.00 210.00 203.60 204.40 0.0M
2021-04-23 207.60 208.40 206.00 208.00 0.0M
2021-04-22 208.40 208.40 205.20 206.60 0.0M
2021-04-21 206.20 206.40 204.00 205.60 0.0M
2021-04-20 206.20 210.80 204.40 205.00 0.0M
2021-04-19 204.00 209.80 202.60 209.40 0.0M
2021-04-16 201.40 209.00 201.40 205.40 0.0M
2021-04-15 205.60 205.80 202.20 202.20 0.0M
2021-04-14 202.60 206.40 202.60 205.20 0.0M
2021-04-13 209.40 209.60 202.00 204.80 0.0M
2021-04-12 213.60 214.40 207.00 207.40 0.0M
2021-04-09 206.20 212.00 206.20 209.00 0.0M
2021-04-08 213.80 213.80 206.00 207.00 0.0M
2021-04-07 210.00 210.00 201.00 206.80 0.0M
2021-04-06 209.20 215.00 208.00 210.00 0.0M
2021-04-05 205.80 213.80 204.00 206.00 0.0M
2021-04-02 200.40 224.20 200.40 204.80 0.0M
2021-04-01 196.60 207.20 196.60 201.20 0.0M
2021-03-31 195.80 197.00 192.00 195.00 0.0M
2021-03-30 193.80 206.80 188.80 195.20 0.0M
2021-03-29 192.40 196.80 186.60 190.00 0.0M
2021-03-26 189.00 205.00 186.60 189.60 0.1M
2021-03-25 194.60 199.00 181.00 197.00 0.0M
2021-03-24 184.80 185.80 174.00 185.60 0.0M
2021-03-23 180.80 185.00 176.80 181.80 0.0M
2021-03-22 181.80 182.00 175.00 177.00 0.0M
2021-03-19 192.00 192.00 173.40 175.40 0.0M
2021-03-18 172.40 179.60 172.00 177.20 0.0M
2021-03-17 171.00 175.00 169.80 171.60 0.0M
2021-03-16 175.00 175.00 171.20 173.20 0.0M
2021-03-15 171.00 174.40 166.40 173.20 0.0M
2021-03-12 172.00 174.80 168.60 170.40 0.0M
2021-03-11 172.60 174.00 167.00 171.60 0.0M
2021-03-10 173.00 173.00 167.00 172.60 0.0M
2021-03-09 171.00 174.80 169.20 173.00 0.0M
2021-03-05 172.80 180.00 165.40 171.40 0.0M
2021-03-04 172.00 172.00 167.00 169.60 0.0M
2021-03-03 168.00 181.40 164.20 171.40 0.0M
2021-03-02 168.00 168.00 163.40 165.00 0.0M
2021-03-01 166.60 167.80 162.40 166.60 0.0M
2021-02-26 162.60 167.00 162.60 166.60 0.0M
2021-02-25 166.80 167.00 163.20 167.00 0.0M
2021-02-24 162.60 167.60 162.00 166.80 0.0M
2021-02-22 162.80 167.60 162.80 165.00 0.0M
2021-02-20 165.40 166.20 165.00 165.40 0.0M
2021-02-19 161.00 165.20 161.00 165.20 0.0M
2021-02-18 164.20 165.00 161.20 161.20 0.0M
2021-02-17 164.40 164.60 162.80 164.00 0.0M
2021-02-16 163.40 166.20 161.20 165.40 0.0M
2021-02-15 164.20 166.00 160.20 166.00 0.0M
2021-02-12 164.20 164.20 161.40 161.40 0.0M
2021-02-11 164.80 165.00 164.00 164.20 0.0M
2021-02-10 164.40 165.80 162.00 163.60 0.0M
2021-02-09 165.80 168.00 162.00 164.60 0.0M
2021-02-08 169.20 169.20 165.40 167.80 0.0M
2021-02-05 169.00 169.00 164.00 166.40 0.0M
2021-02-04 162.80 168.40 158.00 166.00 0.0M
2021-02-03 160.80 163.00 159.20 161.00 0.0M
2021-02-02 159.20 160.80 159.00 160.60 0.0M
2021-02-01 155.60 164.00 154.80 159.20 0.0M
2021-01-29 155.80 158.40 155.80 157.80 0.0M
2021-01-28 156.20 159.40 155.60 157.80 0.0M
2021-01-27 158.00 163.80 155.00 157.20 0.0M
2021-01-26 159.00 162.60 157.60 160.60 0.0M
2021-01-25 158.00 162.60 157.00 160.20 0.0M
2021-01-22 161.60 162.60 158.00 159.80 0.0M
2021-01-21 164.80 165.00 157.80 162.40 0.0M
2021-01-20 164.00 169.40 159.40 161.40 0.0M
2021-01-19 170.00 172.80 165.00 166.80 0.0M
2021-01-18 163.00 170.00 159.40 169.00 0.0M
2021-01-15 172.80 174.80 159.00 165.20 0.0M
2021-01-14 163.40 187.00 154.00 171.00 0.2M
2021-01-13 152.00 169.00 152.00 162.00 0.1M
2021-01-12 153.60 153.60 151.80 153.00 0.0M
2021-01-11 151.80 153.80 150.00 153.80 0.0M
2021-01-08 153.60 153.80 151.60 153.00 0.0M
2021-01-06 151.00 153.00 151.00 152.80 0.0M
2021-01-05 153.40 153.40 152.60 153.00 0.0M
2021-01-04 151.80 154.00 151.00 151.20 0.0M