KuybyshevAzot PAO Preferred (KAZT_p)

KAZT_p
🏛️ Russische Föderation →
453.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 443.80 445.00 442.20 443.60 0.0M
2022-12-29 451.40 453.60 440.20 448.60 0.0M
2022-12-28 447.80 454.00 447.80 452.20 0.0M
2022-12-27 461.20 463.00 440.00 449.60 0.0M
2022-12-26 459.00 459.80 441.60 459.20 0.0M
2022-12-23 452.00 464.20 446.00 451.60 0.0M
2022-12-22 424.40 454.80 423.40 450.00 0.0M
2022-12-21 426.60 450.00 421.80 423.40 0.0M
2022-12-20 420.60 429.20 416.00 421.00 0.0M
2022-12-19 431.20 431.20 415.00 418.80 0.0M
2022-12-16 426.60 427.40 424.60 424.60 0.0M
2022-12-15 430.80 431.80 421.20 426.60 0.0M
2022-12-14 428.60 437.00 423.00 427.60 0.0M
2022-12-13 428.60 428.60 421.20 427.60 0.0M
2022-12-12 427.60 431.40 423.20 427.80 0.0M
2022-12-09 433.20 433.20 422.60 427.60 0.0M
2022-12-08 427.80 443.40 422.40 427.80 0.0M
2022-12-07 415.60 432.00 415.60 430.00 0.0M
2022-12-06 418.00 425.00 412.00 423.80 0.0M
2022-12-05 421.20 428.00 410.00 418.20 0.0M
2022-12-02 420.00 428.40 420.00 422.00 0.0M
2022-12-01 420.00 438.60 415.00 423.40 0.0M
2022-11-30 426.40 429.00 423.40 425.00 0.0M
2022-11-29 421.60 431.80 421.60 426.00 0.0M
2022-11-28 429.20 433.00 400.00 426.00 0.0M
2022-11-25 421.00 429.00 421.00 427.00 0.0M
2022-11-24 420.60 431.00 420.60 427.80 0.0M
2022-11-23 418.80 428.00 418.20 427.20 0.0M
2022-11-22 420.20 424.20 417.40 422.00 0.0M
2022-11-21 422.60 431.80 418.20 422.00 0.0M
2022-11-18 424.40 429.20 422.40 424.80 0.0M
2022-11-17 424.80 433.00 423.60 424.00 0.0M
2022-11-16 421.00 428.60 420.40 425.00 0.0M
2022-11-15 422.60 429.80 422.60 426.00 0.0M
2022-11-14 427.80 431.00 420.20 427.00 0.0M
2022-11-11 427.00 427.20 414.80 425.00 0.0M
2022-11-10 425.00 430.00 419.80 425.60 0.0M
2022-11-09 417.80 425.60 417.80 420.80 0.0M
2022-11-08 426.00 426.00 419.40 422.60 0.0M
2022-11-07 410.20 425.00 410.20 420.20 0.0M
2022-11-03 418.40 420.00 409.00 416.80 0.0M
2022-11-02 415.20 422.00 415.20 417.80 0.0M
2022-11-01 420.80 420.80 413.60 417.20 0.0M
2022-10-31 412.40 420.00 412.40 418.00 0.0M
2022-10-28 417.20 419.00 411.60 414.40 0.0M
2022-10-27 411.20 418.40 410.20 412.00 0.0M
2022-10-26 414.00 416.60 400.40 411.20 0.0M
2022-10-25 417.80 418.00 410.00 414.00 0.0M
2022-10-24 406.80 418.60 397.60 411.60 0.0M
2022-10-21 415.00 415.00 404.60 406.80 0.0M
2022-10-20 405.60 412.00 405.60 410.80 0.0M
2022-10-19 426.00 426.00 400.00 405.60 0.0M
2022-10-18 410.60 427.00 405.00 413.80 0.0M
2022-10-17 414.80 414.80 402.40 410.80 0.0M
2022-10-14 404.20 412.00 401.40 409.20 0.0M
2022-10-13 413.20 413.20 392.40 404.20 0.0M
2022-10-12 396.00 413.40 396.00 406.40 0.0M
2022-10-11 390.80 402.00 384.00 400.00 0.0M
2022-10-10 375.00 397.60 371.00 393.20 0.0M
2022-10-07 404.60 404.60 394.80 395.00 0.0M
2022-10-06 391.40 405.00 391.40 404.80 0.0M
2022-10-05 399.80 405.00 396.60 401.20 0.0M
2022-10-04 397.40 399.60 386.60 399.60 0.0M
2022-10-03 380.20 397.80 380.20 397.40 0.0M
2022-09-30 370.00 394.40 369.80 385.80 0.0M
2022-09-29 409.00 412.60 390.00 390.20 0.0M
2022-09-28 370.00 407.00 370.00 405.20 0.0M
2022-09-27 390.60 399.00 378.60 386.40 0.0M
2022-09-26 407.80 407.80 370.00 382.20 0.0M
2022-09-23 411.40 437.60 395.00 409.00 0.0M
2022-09-22 401.20 430.00 401.20 418.80 0.0M
2022-09-21 370.60 424.80 368.40 410.20 0.0M
2022-09-20 449.20 449.80 405.00 411.60 0.0M
2022-09-19 444.60 449.60 432.60 449.20 0.0M
2022-09-16 444.80 450.00 442.20 446.00 0.0M
2022-09-15 444.60 445.20 438.00 441.20 0.0M
2022-09-14 450.40 452.80 435.40 442.20 0.0M
2022-09-13 454.00 460.80 450.20 454.00 0.0M
2022-09-12 449.80 463.00 443.80 453.80 0.0M
2022-09-09 445.80 455.80 439.00 445.00 0.0M
2022-09-08 455.80 456.40 445.20 449.60 0.0M
2022-09-07 447.60 483.00 435.80 451.40 0.0M
2022-09-06 460.00 471.00 431.40 447.20 0.0M
2022-09-05 463.40 463.40 449.00 457.60 0.0M
2022-09-02 463.40 469.40 461.60 462.00 0.0M
2022-09-01 456.80 466.80 456.80 464.00 0.0M
2022-08-31 459.00 463.80 455.00 456.20 0.0M
2022-08-30 473.60 480.00 459.40 460.80 0.0M
2022-08-29 448.00 483.60 441.80 471.20 0.1M
2022-08-26 436.60 439.80 436.60 439.60 0.0M
2022-08-25 430.00 438.80 429.00 436.20 0.0M
2022-08-24 428.80 429.20 424.80 427.80 0.0M
2022-08-23 429.00 429.00 423.00 427.20 0.0M
2022-08-22 412.60 428.00 409.80 426.20 0.0M
2022-08-19 409.40 418.00 408.00 412.40 0.0M
2022-08-18 410.60 415.20 407.80 414.20 0.0M
2022-08-17 408.00 412.80 408.00 410.40 0.0M
2022-08-16 408.00 417.80 402.20 409.00 0.0M
2022-08-15 408.80 410.00 405.00 409.60 0.0M
2022-08-12 403.00 409.60 401.80 408.00 0.0M
2022-08-11 408.60 409.60 404.00 408.60 0.0M
2022-08-10 408.80 410.40 402.20 409.00 0.0M
2022-08-09 408.80 414.00 397.00 404.00 0.0M
2022-08-08 385.80 399.40 380.60 397.80 0.0M
2022-08-05 375.00 400.00 364.80 385.40 0.0M
2022-08-04 385.00 385.00 370.60 376.80 0.0M
2022-08-03 379.60 389.60 370.00 378.20 0.0M
2022-08-02 389.80 389.80 373.80 379.60 0.0M
2022-08-01 395.00 395.40 388.80 389.80 0.0M
2022-07-29 388.20 393.80 388.00 388.60 0.0M
2022-07-28 387.80 394.00 385.00 393.00 0.0M
2022-07-27 384.00 389.80 382.20 388.80 0.0M
2022-07-26 389.80 391.20 375.40 381.20 0.0M
2022-07-25 383.40 389.20 375.60 386.00 0.0M
2022-07-22 381.80 383.60 376.00 380.20 0.0M
2022-07-21 382.00 385.20 359.20 380.00 0.0M
2022-07-20 384.80 395.00 378.20 382.40 0.0M
2022-07-19 388.40 391.60 375.00 383.80 0.0M
2022-07-18 385.80 397.60 385.40 387.60 0.0M
2022-07-15 381.00 395.60 373.80 384.40 0.0M
2022-07-14 399.20 399.20 375.00 380.40 0.0M
2022-07-13 405.60 405.60 399.00 400.60 0.0M
2022-07-12 406.00 412.60 400.00 405.80 0.0M
2022-07-11 413.60 423.00 406.80 407.80 0.0M
2022-07-08 415.40 419.20 414.00 415.80 0.0M
2022-07-07 416.00 418.00 412.60 417.20 0.0M
2022-07-06 414.00 425.00 411.60 412.20 0.0M
2022-07-05 412.40 418.40 412.00 414.80 0.0M
2022-07-04 412.20 420.00 412.20 414.00 0.0M
2022-07-01 414.00 419.20 410.00 413.80 0.0M
2022-06-30 428.80 431.40 410.00 415.00 0.0M
2022-06-29 426.00 433.60 422.00 424.60 0.0M
2022-06-28 432.80 432.80 420.00 421.20 0.0M
2022-06-27 432.00 432.80 420.20 427.80 0.0M
2022-06-24 430.40 435.40 430.00 431.20 0.0M
2022-06-23 430.00 439.80 430.00 435.00 0.0M
2022-06-22 435.00 439.40 430.00 430.40 0.0M
2022-06-21 439.80 439.80 435.00 437.00 0.0M
2022-06-20 439.00 443.40 426.20 438.80 0.0M
2022-06-17 433.00 443.60 423.20 435.00 0.0M
2022-06-16 424.60 434.80 420.20 433.00 0.0M
2022-06-15 430.00 430.00 409.00 420.60 0.0M
2022-06-14 424.00 433.60 422.80 426.40 0.0M
2022-06-10 431.00 431.00 420.00 423.00 0.0M
2022-06-09 430.80 431.60 420.80 423.60 0.0M
2022-06-08 439.80 439.80 417.00 429.00 0.0M
2022-06-07 471.80 472.00 430.00 436.40 0.0M
2022-06-06 424.20 454.00 424.20 438.00 0.0M
2022-06-03 448.80 449.00 424.00 425.20 0.0M
2022-06-02 429.80 448.80 419.20 435.40 0.0M
2022-06-01 424.60 442.40 420.00 426.80 0.0M
2022-05-31 423.80 435.00 423.80 426.80 0.0M
2022-05-30 429.60 435.00 419.00 423.80 0.0M
2022-05-27 430.40 436.60 427.00 430.00 0.0M
2022-05-26 429.40 440.00 426.00 435.00 0.0M
2022-05-25 439.20 450.00 429.00 429.20 0.0M
2022-05-24 447.80 447.80 425.40 436.00 0.0M
2022-05-23 460.00 475.60 441.00 443.60 0.0M
2022-05-20 450.00 468.00 445.00 450.40 0.0M
2022-05-19 474.60 480.00 460.00 460.00 0.0M
2022-05-18 480.00 487.00 465.00 474.20 0.0M
2022-05-17 474.80 479.00 470.00 479.00 0.0M
2022-05-16 479.00 479.00 465.40 470.00 0.0M
2022-05-13 459.00 485.80 458.00 464.00 0.0M
2022-05-12 471.00 479.00 460.00 460.00 0.0M
2022-05-11 456.00 479.20 454.00 467.20 0.0M
2022-05-06 449.00 455.00 444.20 452.80 0.0M
2022-05-05 441.00 449.00 441.00 447.80 0.0M
2022-05-04 448.80 448.80 439.40 447.00 0.0M
2022-04-29 446.40 447.40 430.60 439.20 0.0M
2022-04-28 448.80 453.00 439.80 440.60 0.0M
2022-04-27 444.80 447.60 434.00 445.40 0.0M
2022-04-26 436.00 449.00 434.00 440.00 0.0M
2022-04-25 467.00 467.00 432.40 436.00 0.0M
2022-04-22 457.00 475.00 456.00 461.20 0.0M
2022-04-21 478.40 478.40 455.00 460.00 0.0M
2022-04-20 499.00 499.20 462.00 463.40 0.0M
2022-04-19 493.20 499.80 460.00 474.00 0.0M
2022-04-18 462.40 499.00 447.00 490.40 0.0M
2022-04-15 455.20 461.40 443.80 443.80 0.0M
2022-04-14 473.80 477.00 456.00 456.00 0.0M
2022-04-13 460.80 479.80 458.60 474.00 0.0M
2022-04-12 470.20 474.40 446.60 455.00 0.0M
2022-04-11 485.00 485.80 460.00 473.00 0.0M
2022-04-08 500.00 500.00 458.40 477.00 0.0M
2022-04-07 495.00 505.00 481.00 485.40 0.0M
2022-04-06 460.00 505.00 454.00 481.00 0.0M
2022-04-05 500.00 505.00 451.40 460.00 0.0M
2022-04-04 503.00 507.00 485.00 492.60 0.0M
2022-04-01 563.20 565.00 480.80 482.20 0.0M
2022-03-31 510.00 550.00 500.00 512.00 0.0M
2022-03-30 644.60 650.00 451.00 480.80 0.1M
2022-03-29 469.60 597.00 469.00 586.00 0.1M
2022-03-28 336.20 427.00 336.20 427.00 0.0M
2022-02-25 273.40 314.80 250.00 305.40 0.0M
2022-02-24 330.20 331.40 212.80 257.40 0.0M
2022-02-22 348.00 357.00 290.00 357.00 0.0M
2022-02-21 371.60 373.00 330.80 348.00 0.0M
2022-02-18 378.00 381.20 369.00 373.20 0.0M
2022-02-17 382.00 382.20 375.80 380.00 0.0M
2022-02-16 389.00 404.00 384.80 388.60 0.0M
2022-02-15 386.80 390.00 379.40 385.00 0.0M
2022-02-14 380.00 390.80 374.20 382.20 0.0M
2022-02-11 380.00 396.60 380.00 389.80 0.0M
2022-02-10 389.40 390.80 372.40 389.60 0.0M
2022-02-09 380.80 388.00 380.80 388.00 0.0M
2022-02-08 382.40 383.80 373.20 381.00 0.0M
2022-02-07 389.20 389.20 366.00 377.00 0.0M
2022-02-04 371.80 380.20 371.00 377.80 0.0M
2022-02-03 384.40 389.40 368.40 368.40 0.0M
2022-02-02 376.00 397.00 367.80 384.20 0.0M
2022-02-01 374.80 375.40 366.80 368.00 0.0M
2022-01-31 369.40 378.40 365.60 373.40 0.0M
2022-01-28 372.40 374.80 365.00 370.60 0.0M
2022-01-27 366.60 371.00 356.80 367.00 0.0M
2022-01-26 357.20 359.00 350.00 358.80 0.0M
2022-01-25 351.80 369.20 350.00 351.00 0.0M
2022-01-24 357.40 384.80 340.60 349.60 0.0M
2022-01-21 373.20 385.00 357.40 378.80 0.0M
2022-01-20 377.00 393.40 364.00 374.80 0.0M
2022-01-19 355.20 372.40 354.00 365.20 0.0M
2022-01-18 376.80 378.40 354.00 355.00 0.0M
2022-01-17 385.20 390.60 364.40 373.20 0.0M
2022-01-14 393.60 395.80 375.00 386.40 0.0M
2022-01-13 396.20 398.60 386.80 386.80 0.0M
2022-01-12 392.60 398.00 384.00 396.00 0.0M
2022-01-11 387.60 400.00 386.20 386.20 0.0M
2022-01-10 401.80 402.00 381.00 381.00 0.0M
2022-01-06 391.20 394.80 385.00 391.40 0.0M
2022-01-05 402.60 402.60 391.00 392.40 0.0M
2022-01-04 405.00 405.00 393.80 397.60 0.0M
2022-01-03 399.20 405.00 380.00 398.40 0.0M