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
2023-12-29 640.00 643.50 633.50 641.50 0.0M
2023-12-28 662.00 662.00 635.00 640.00 0.0M
2023-12-27 655.50 670.00 648.50 654.00 0.0M
2023-12-26 677.50 677.50 640.00 655.50 0.0M
2023-12-25 663.50 678.00 662.50 677.50 0.0M
2023-12-22 664.00 670.00 660.00 663.00 0.0M
2023-12-21 667.00 671.00 660.50 662.50 0.0M
2023-12-20 664.00 673.00 657.50 667.50 0.0M
2023-12-19 665.00 673.00 652.50 661.00 0.0M
2023-12-18 659.00 668.00 658.50 664.50 0.0M
2023-12-15 660.00 674.50 633.00 658.50 0.0M
2023-12-14 653.50 660.00 646.50 646.50 0.0M
2023-12-13 650.00 663.00 649.00 655.50 0.0M
2023-12-12 675.00 675.00 645.50 658.00 0.0M
2023-12-11 700.00 710.00 676.00 676.00 0.0M
2023-12-08 686.00 715.00 683.00 686.00 0.0M
2023-12-07 683.00 686.50 662.00 680.50 0.0M
2023-12-06 671.00 696.00 668.50 677.00 0.0M
2023-12-05 678.50 700.50 662.00 671.00 0.0M
2023-12-04 696.00 697.00 662.00 677.00 0.0M
2023-12-01 696.00 715.00 688.00 691.00 0.0M
2023-11-30 701.00 709.50 687.50 687.50 0.0M
2023-11-29 715.00 715.00 686.00 695.00 0.0M
2023-11-28 726.00 733.00 666.00 703.00 0.0M
2023-11-27 712.00 749.00 712.00 725.00 0.0M
2023-11-24 730.00 735.00 709.00 711.00 0.0M
2023-11-23 692.00 764.00 692.00 720.00 0.1M
2023-11-22 685.00 692.00 685.00 691.00 0.0M
2023-11-21 696.00 696.00 684.00 685.00 0.0M
2023-11-20 690.50 695.50 681.50 687.00 0.0M
2023-11-17 698.50 698.50 683.00 688.50 0.0M
2023-11-16 701.50 709.00 691.00 693.00 0.0M
2023-11-15 692.00 713.00 692.00 703.00 0.0M
2023-11-14 712.50 713.00 670.00 692.00 0.0M
2023-11-13 726.00 726.00 708.00 711.50 0.0M
2023-11-10 744.50 745.00 720.00 726.00 0.0M
2023-11-09 748.00 750.00 725.50 741.00 0.0M
2023-11-08 747.00 751.50 744.50 746.50 0.0M
2023-11-07 743.50 752.00 743.50 747.00 0.0M
2023-11-06 749.00 753.00 738.00 743.50 0.0M
2023-11-03 758.50 758.50 741.00 741.50 0.0M
2023-11-02 754.00 763.00 753.50 753.50 0.0M
2023-11-01 748.00 758.50 743.50 754.00 0.0M
2023-10-31 765.60 776.80 740.20 745.40 0.0M
2023-10-30 761.40 783.40 753.80 768.00 0.0M
2023-10-27 781.80 781.80 745.40 754.00 0.0M
2023-10-26 786.00 792.60 773.00 775.00 0.0M
2023-10-25 782.00 786.00 770.60 786.00 0.0M
2023-10-24 787.60 787.60 781.60 782.20 0.0M
2023-10-23 779.00 801.60 776.20 788.80 0.0M
2023-10-20 784.00 789.40 775.00 775.40 0.0M
2023-10-19 781.40 788.00 778.00 785.40 0.0M
2023-10-18 782.00 791.40 774.00 778.00 0.0M
2023-10-17 774.60 779.80 769.20 774.00 0.0M
2023-10-16 773.60 781.80 772.80 774.60 0.0M
2023-10-13 781.20 787.60 769.00 773.40 0.0M
2023-10-12 780.00 795.00 760.00 774.40 0.0M
2023-10-11 793.80 793.80 784.00 790.00 0.0M
2023-10-10 795.40 803.60 787.20 793.80 0.0M
2023-10-09 780.00 807.60 780.00 795.40 0.0M
2023-10-06 806.00 814.80 780.00 793.00 0.0M
2023-10-05 806.00 816.00 800.60 805.80 0.0M
2023-10-04 801.20 840.00 801.00 806.00 0.0M
2023-10-03 816.00 820.60 785.40 801.20 0.0M
2023-10-02 821.40 847.80 814.40 818.00 0.0M
2023-09-29 810.40 889.80 807.40 813.60 0.1M
2023-09-28 809.20 832.00 800.00 801.00 0.0M
2023-09-27 814.00 823.80 806.80 815.00 0.0M
2023-09-26 810.00 838.00 786.20 806.20 0.0M
2023-09-25 805.20 858.00 794.80 828.20 0.1M
2023-09-22 785.00 830.00 772.20 818.80 0.0M
2023-09-21 771.40 839.40 730.00 784.00 0.1M
2023-09-20 807.80 825.40 722.80 767.00 0.1M
2023-09-19 859.20 859.80 807.20 808.80 0.0M
2023-09-18 871.20 897.00 831.20 852.60 0.0M
2023-09-15 837.60 919.00 830.00 883.20 0.0M
2023-09-14 908.40 913.20 700.00 837.60 0.1M
2023-09-13 924.00 937.00 860.60 899.00 0.1M
2023-09-12 902.80 944.00 889.00 911.40 0.1M
2023-09-11 858.60 943.20 842.60 900.00 0.2M
2023-09-08 908.00 916.40 850.00 858.60 0.1M
2023-09-07 916.80 950.00 840.00 907.60 0.3M
2023-09-06 745.00 1,022.40 730.80 1,018.60 1.2M
2023-09-05 718.20 746.20 706.80 730.80 0.0M
2023-09-04 713.00 720.00 707.00 711.60 0.0M
2023-09-01 706.40 714.60 706.20 707.00 0.0M
2023-08-31 708.00 714.80 700.00 706.60 0.0M
2023-08-30 713.20 718.00 705.00 708.00 0.0M
2023-08-29 724.60 724.60 700.00 708.60 0.0M
2023-08-28 702.20 730.00 702.20 719.20 0.0M
2023-08-25 710.00 720.00 705.00 709.20 0.0M
2023-08-24 697.00 740.00 697.00 708.20 0.0M
2023-08-23 706.00 720.00 700.00 703.20 0.0M
2023-08-22 721.20 722.00 706.00 714.20 0.0M
2023-08-21 705.00 734.80 695.20 712.60 0.0M
2023-08-18 706.00 709.00 700.00 704.00 0.0M
2023-08-17 705.00 725.00 703.00 705.00 0.0M
2023-08-16 714.80 714.80 676.20 702.20 0.0M
2023-08-15 705.00 727.60 692.00 710.00 0.0M
2023-08-14 727.60 727.60 700.00 701.00 0.0M
2023-08-11 724.40 735.00 706.80 714.20 0.0M
2023-08-10 700.00 742.40 697.00 725.80 0.0M
2023-08-09 696.60 707.00 685.20 696.20 0.0M
2023-08-08 707.60 715.00 681.80 695.00 0.0M
2023-08-07 695.60 728.00 695.60 708.00 0.0M
2023-08-04 735.00 735.00 641.20 690.00 0.0M
2023-08-03 729.20 731.40 725.40 730.20 0.0M
2023-08-02 726.00 730.00 716.60 725.60 0.0M
2023-08-01 723.00 723.20 713.00 721.00 0.0M
2023-07-31 729.80 729.80 701.00 718.20 0.0M
2023-07-28 720.60 726.20 704.20 717.60 0.0M
2023-07-27 724.00 732.00 709.20 720.60 0.0M
2023-07-26 702.40 725.40 700.80 724.00 0.0M
2023-07-25 707.00 707.00 702.00 702.20 0.0M
2023-07-24 688.20 711.00 685.00 702.80 0.0M
2023-07-21 692.00 692.00 683.40 683.60 0.0M
2023-07-20 683.20 703.00 680.00 690.00 0.0M
2023-07-19 692.00 692.20 672.00 683.80 0.0M
2023-07-18 671.00 690.00 660.00 687.80 0.0M
2023-07-17 658.60 692.00 656.00 668.80 0.0M
2023-07-14 655.00 664.00 650.40 655.80 0.0M
2023-07-13 658.40 666.00 651.00 653.00 0.0M
2023-07-12 656.00 660.00 654.20 655.40 0.0M
2023-07-11 661.60 661.80 650.60 655.40 0.0M
2023-07-10 648.60 673.60 648.60 659.00 0.0M
2023-07-07 664.00 677.00 641.00 641.60 0.0M
2023-07-06 667.60 669.60 656.20 656.20 0.0M
2023-07-05 669.80 681.00 659.40 667.60 0.0M
2023-07-04 678.00 684.00 655.80 662.60 0.0M
2023-07-03 660.00 694.00 650.00 667.80 0.0M
2023-06-30 649.00 694.00 649.00 660.00 0.1M
2023-06-29 647.60 674.20 647.00 649.00 0.0M
2023-06-28 651.00 652.60 642.60 647.80 0.0M
2023-06-27 650.00 655.40 640.60 650.80 0.0M
2023-06-26 656.40 662.60 640.00 650.60 0.0M
2023-06-23 663.00 663.00 650.60 659.40 0.0M
2023-06-22 654.00 673.60 651.80 663.00 0.0M
2023-06-21 657.40 674.20 649.60 655.20 0.0M
2023-06-20 663.40 663.80 648.00 649.20 0.0M
2023-06-19 656.00 658.40 655.00 656.20 0.0M
2023-06-16 649.40 658.80 648.00 655.80 0.0M
2023-06-15 659.40 659.40 650.00 652.60 0.0M
2023-06-14 664.60 674.20 650.20 655.20 0.0M
2023-06-13 670.20 677.60 660.20 664.60 0.0M
2023-06-09 662.80 675.00 660.00 665.40 0.0M
2023-06-08 661.00 664.00 656.80 664.00 0.0M
2023-06-07 658.20 677.60 653.00 656.80 0.0M
2023-06-06 660.20 663.40 649.20 651.80 0.0M
2023-06-05 680.00 685.00 661.20 665.00 0.0M
2023-06-02 695.40 695.40 655.00 672.60 0.0M
2023-06-01 673.00 719.40 671.20 681.20 0.0M
2023-05-31 683.60 683.60 672.80 673.00 0.0M
2023-05-30 690.20 700.00 675.00 680.60 0.0M
2023-05-29 701.00 702.00 691.40 696.00 0.0M
2023-05-26 692.20 702.80 688.20 693.80 0.0M
2023-05-25 687.40 691.00 681.60 685.00 0.0M
2023-05-24 687.60 698.00 685.60 686.00 0.0M
2023-05-23 706.60 706.60 682.40 696.00 0.0M
2023-05-22 695.40 720.00 695.40 706.60 0.0M
2023-05-19 700.00 700.00 671.00 695.20 0.0M
2023-05-18 726.40 730.00 703.00 724.20 0.0M
2023-05-17 730.60 740.00 715.20 715.20 0.0M
2023-05-16 740.00 740.00 709.00 727.20 0.0M
2023-05-15 725.40 737.00 715.00 733.00 0.0M
2023-05-12 705.20 753.00 687.00 725.40 0.1M
2023-05-11 687.00 717.00 687.00 703.40 0.0M
2023-05-10 664.80 693.00 650.00 684.40 0.0M
2023-05-08 659.00 676.80 648.20 664.00 0.0M
2023-05-05 644.00 657.00 640.00 657.00 0.0M
2023-05-04 654.00 665.00 642.60 644.00 0.0M
2023-05-03 662.40 699.40 639.00 654.20 0.0M
2023-05-02 671.80 681.60 657.20 662.20 0.0M
2023-04-28 666.20 677.40 666.00 670.40 0.0M
2023-04-27 669.00 673.60 666.20 670.60 0.0M
2023-04-26 679.00 679.00 665.20 667.00 0.0M
2023-04-25 674.00 676.60 667.60 670.80 0.0M
2023-04-24 673.00 680.00 654.80 669.60 0.0M
2023-04-21 680.00 698.20 663.80 670.00 0.0M
2023-04-20 664.80 676.20 664.80 673.80 0.0M
2023-04-19 679.80 679.80 664.60 667.20 0.0M
2023-04-18 673.20 689.00 650.20 675.00 0.0M
2023-04-17 669.60 676.20 663.00 673.20 0.0M
2023-04-14 675.40 687.80 660.00 669.00 0.0M
2023-04-13 666.00 689.20 659.60 667.00 0.0M
2023-04-12 679.00 679.00 639.20 663.80 0.0M
2023-04-11 690.40 690.40 656.20 666.20 0.0M
2023-04-10 698.80 698.80 675.20 683.20 0.0M
2023-04-07 710.00 710.00 665.00 677.60 0.0M
2023-04-06 650.00 682.00 648.00 676.20 0.0M
2023-04-05 640.40 648.00 620.20 648.00 0.0M
2023-04-04 645.00 650.80 638.00 642.20 0.0M
2023-04-03 620.20 642.00 616.00 639.60 0.0M
2023-03-31 610.00 633.80 595.00 610.60 0.0M
2023-03-30 601.80 670.80 593.40 605.60 0.1M
2023-03-29 599.80 603.20 593.00 593.20 0.0M
2023-03-28 607.00 607.00 590.20 598.80 0.0M
2023-03-27 580.20 620.00 580.00 593.80 0.0M
2023-03-24 595.00 595.40 561.00 580.20 0.0M
2023-03-23 551.80 595.00 547.00 587.80 0.1M
2023-03-22 544.20 554.40 534.80 545.60 0.0M
2023-03-21 547.00 547.20 538.00 540.40 0.0M
2023-03-20 540.60 552.60 540.00 544.00 0.0M
2023-03-17 546.00 555.60 538.00 544.00 0.0M
2023-03-16 545.20 551.80 536.20 545.80 0.0M
2023-03-15 552.40 555.00 540.00 547.00 0.0M
2023-03-14 554.20 554.80 543.00 546.00 0.0M
2023-03-13 560.60 560.80 545.00 550.00 0.0M
2023-03-10 558.20 562.00 550.40 556.60 0.0M
2023-03-09 550.80 563.00 548.40 558.00 0.0M
2023-03-07 547.20 553.00 541.40 548.60 0.0M
2023-03-06 550.80 556.60 530.40 547.40 0.0M
2023-03-03 530.80 550.00 523.80 540.00 0.0M
2023-03-02 538.60 545.00 530.80 531.00 0.0M
2023-03-01 545.00 545.20 530.60 538.80 0.0M
2023-02-28 543.60 543.60 533.60 540.40 0.0M
2023-02-27 538.60 545.20 518.40 535.00 0.0M
2023-02-24 517.00 592.80 517.00 530.00 0.1M
2023-02-22 527.20 534.80 504.00 517.20 0.0M
2023-02-21 513.00 527.40 498.40 516.00 0.0M
2023-02-20 528.40 535.00 503.80 512.60 0.0M
2023-02-17 557.40 557.40 512.60 525.20 0.1M
2023-02-16 481.40 660.00 481.40 547.80 0.8M
2023-02-15 520.80 520.80 480.00 481.40 0.0M
2023-02-14 537.20 537.60 523.00 523.20 0.0M
2023-02-13 533.80 540.00 522.00 533.00 0.0M
2023-02-10 532.00 534.40 521.60 524.60 0.0M
2023-02-09 542.40 545.00 525.00 532.00 0.0M
2023-02-08 570.00 583.00 540.20 544.00 0.0M
2023-02-07 505.00 588.40 505.00 567.80 0.1M
2023-02-06 508.80 520.00 502.20 504.60 0.0M
2023-02-03 510.00 519.80 497.00 503.60 0.0M
2023-02-02 529.00 529.00 498.00 506.40 0.0M
2023-02-01 499.80 520.00 492.40 498.00 0.0M
2023-01-31 485.00 499.80 470.60 492.60 0.0M
2023-01-30 478.80 494.80 478.80 487.40 0.0M
2023-01-27 491.40 499.60 478.80 487.40 0.0M
2023-01-26 473.40 495.00 473.40 481.40 0.0M
2023-01-25 483.00 489.40 466.00 481.60 0.0M
2023-01-24 460.20 479.00 460.20 475.60 0.0M
2023-01-23 475.40 475.40 464.20 468.20 0.0M
2023-01-20 467.00 473.00 464.20 468.00 0.0M
2023-01-19 480.00 480.00 461.00 465.00 0.0M
2023-01-18 471.60 483.00 465.00 476.80 0.0M
2023-01-17 470.60 500.00 463.40 475.80 0.0M
2023-01-16 465.00 496.00 460.00 476.00 0.0M
2023-01-13 456.80 461.60 455.00 461.60 0.0M
2023-01-12 459.00 459.80 452.40 456.60 0.0M
2023-01-11 458.80 461.20 450.20 457.00 0.0M
2023-01-10 448.60 464.80 448.40 458.00 0.0M
2023-01-09 448.00 463.00 446.00 455.80 0.0M
2023-01-06 457.40 457.80 442.20 445.00 0.0M
2023-01-05 455.00 458.80 448.00 448.60 0.0M
2023-01-04 443.00 452.40 442.80 452.40 0.0M
2023-01-03 443.80 452.60 443.80 450.00 0.0M