Organicheskiy Sintez Kazan PAO Prf

KZOS_p
🏛️ russian-federation →
18.05
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.15 20.20 19.53 19.84 0.5M
2022-12-29 19.96 20.80 19.09 20.15 1.0M
2022-12-28 19.53 20.28 19.10 19.43 0.8M
2022-12-27 19.48 19.67 19.10 19.43 0.2M
2022-12-26 19.38 20.00 19.03 19.47 0.3M
2022-12-23 19.85 19.85 19.38 19.41 0.2M
2022-12-22 20.28 20.96 18.83 19.50 1.1M
2022-12-21 19.02 21.95 18.95 20.28 4.1M
2022-12-20 19.00 19.20 18.69 18.97 0.3M
2022-12-19 19.02 19.89 18.98 19.01 0.4M
2022-12-16 19.23 19.24 18.90 19.02 0.1M
2022-12-15 19.52 19.52 19.01 19.17 0.1M
2022-12-14 19.40 19.75 19.12 19.35 0.2M
2022-12-13 19.98 19.98 19.40 19.49 0.2M
2022-12-12 19.90 20.38 19.63 19.83 0.5M
2022-12-09 20.01 20.28 19.70 19.70 0.2M
2022-12-08 20.28 20.49 20.00 20.03 0.3M
2022-12-07 20.99 20.99 20.10 20.36 0.4M
2022-12-06 20.04 21.26 19.91 20.72 2.6M
2022-12-05 20.38 20.96 19.87 20.04 0.6M
2022-12-02 20.08 22.18 20.02 20.31 3.0M
2022-12-01 19.98 23.50 19.98 20.08 9.0M
2022-11-30 18.69 22.90 18.54 19.89 4.6M
2022-11-29 18.57 18.77 18.51 18.52 0.1M
2022-11-28 18.59 18.65 18.22 18.57 0.1M
2022-11-25 18.56 18.66 18.26 18.40 0.1M
2022-11-24 18.71 18.78 18.53 18.56 0.1M
2022-11-23 19.18 19.18 18.60 18.67 0.1M
2022-11-22 18.52 18.97 18.33 18.79 0.1M
2022-11-21 18.48 18.68 18.26 18.45 0.1M
2022-11-18 18.33 18.94 18.33 18.56 0.1M
2022-11-17 18.75 18.95 18.64 18.83 0.1M
2022-11-16 18.44 18.88 18.36 18.76 0.2M
2022-11-15 19.18 19.40 18.11 18.55 0.4M
2022-11-14 19.01 19.43 18.95 19.18 0.2M
2022-11-11 18.89 19.34 18.89 19.07 0.1M
2022-11-10 19.14 19.20 18.62 19.12 0.1M
2022-11-09 18.93 19.20 18.65 18.94 0.2M
2022-11-08 19.18 19.18 18.72 18.88 0.1M
2022-11-07 19.04 19.96 18.97 19.09 0.5M
2022-11-03 19.02 19.27 19.00 19.08 0.2M
2022-11-02 18.95 19.08 18.79 19.00 0.2M
2022-11-01 18.94 19.09 18.94 18.95 0.2M
2022-10-31 18.43 19.50 18.43 18.84 0.8M
2022-10-28 18.70 18.70 18.05 18.41 0.2M
2022-10-27 18.82 18.87 18.06 18.50 0.3M
2022-10-26 18.39 19.31 18.39 18.72 0.5M
2022-10-25 17.82 19.10 17.05 18.39 1.6M
2022-10-24 17.59 17.86 17.45 17.52 0.1M
2022-10-21 17.50 17.80 17.37 17.50 0.1M
2022-10-20 17.16 17.56 17.16 17.30 0.1M
2022-10-19 17.50 17.55 16.91 17.15 0.3M
2022-10-18 17.96 17.99 17.41 17.47 0.3M
2022-10-17 17.59 18.00 17.29 17.79 0.2M
2022-10-14 17.41 17.98 17.26 17.50 0.2M
2022-10-13 17.79 17.96 17.31 17.41 0.1M
2022-10-12 17.26 18.20 17.13 17.30 0.3M
2022-10-11 17.25 17.27 16.96 17.13 0.1M
2022-10-10 16.30 17.43 15.85 17.11 0.3M
2022-10-07 17.36 17.65 16.18 16.44 0.3M
2022-10-06 17.47 17.98 17.20 17.21 0.2M
2022-10-05 17.25 17.48 16.50 17.19 0.3M
2022-10-04 17.74 18.46 17.00 17.23 0.5M
2022-10-03 16.87 17.80 16.19 17.34 0.7M
2022-09-30 16.95 18.34 15.45 15.90 1.1M
2022-09-29 18.70 18.79 16.83 17.10 0.3M
2022-09-28 16.47 19.89 16.38 18.00 1.3M
2022-09-27 16.50 16.60 15.56 16.38 0.1M
2022-09-26 17.47 17.47 15.45 15.90 0.5M
2022-09-23 18.95 19.14 17.00 17.29 0.6M
2022-09-22 19.58 19.58 18.51 18.86 0.5M
2022-09-21 17.81 19.18 16.26 18.54 1.3M
2022-09-20 21.71 21.85 19.00 19.79 1.1M
2022-09-19 21.80 22.40 21.31 21.68 0.6M
2022-09-16 22.74 23.36 21.55 21.55 0.7M
2022-09-15 22.90 23.69 22.11 22.70 1.2M
2022-09-14 24.00 24.39 21.90 22.85 2.6M
2022-09-13 24.54 24.63 23.50 23.69 2.7M
2022-09-12 23.88 24.80 23.25 23.50 1.2M
2022-09-09 21.94 25.80 21.89 23.23 4.2M
2022-09-08 21.69 22.75 20.90 21.94 1.2M
2022-09-07 20.69 23.00 20.69 21.41 1.8M
2022-09-06 21.72 21.85 20.11 20.82 0.7M
2022-09-05 22.00 22.08 21.56 21.70 0.3M
2022-09-02 21.23 22.49 21.21 21.67 0.7M
2022-09-01 22.26 23.70 22.00 22.06 2.3M
2022-08-31 21.00 23.49 20.54 21.81 4.4M
2022-08-30 20.55 20.92 20.55 20.89 0.5M
2022-08-29 20.70 21.09 20.54 20.57 0.4M
2022-08-26 20.23 21.18 20.05 20.70 0.5M
2022-08-25 19.85 20.50 19.63 20.25 0.5M
2022-08-24 20.50 20.51 19.53 19.79 0.4M
2022-08-23 19.59 20.56 19.42 20.40 0.7M
2022-08-22 18.61 20.69 18.60 19.39 1.8M
2022-08-19 19.10 19.10 18.53 18.66 0.2M
2022-08-18 18.59 19.35 18.50 18.95 0.6M
2022-08-17 19.13 19.23 18.50 18.59 0.4M
2022-08-16 19.16 19.49 18.80 18.97 0.5M
2022-08-15 18.22 19.35 18.20 18.99 1.0M
2022-08-12 18.00 18.34 17.65 18.20 0.6M
2022-08-11 19.00 19.50 17.30 17.81 1.2M
2022-08-10 19.81 20.40 18.40 18.65 3.4M
2022-08-09 16.80 19.97 16.70 19.20 8.2M
2022-08-08 15.83 16.99 15.83 16.66 0.4M
2022-08-05 16.08 16.11 15.71 15.83 0.1M
2022-08-04 16.09 16.15 15.95 16.02 0.0M
2022-08-03 16.69 16.69 15.84 16.09 0.2M
2022-08-02 16.77 16.77 16.31 16.35 0.1M
2022-08-01 16.85 16.98 16.42 16.52 0.1M
2022-07-29 16.60 16.90 16.30 16.70 0.2M
2022-07-28 16.54 16.61 16.30 16.42 0.1M
2022-07-27 16.33 16.99 16.31 16.40 0.3M
2022-07-26 15.96 16.34 15.95 16.33 0.1M
2022-07-25 15.82 16.07 15.60 15.96 0.1M
2022-07-22 15.80 16.07 15.72 15.86 0.1M
2022-07-21 15.84 16.09 15.51 15.79 0.1M
2022-07-20 15.86 16.13 15.63 15.83 0.1M
2022-07-19 15.85 15.97 15.50 15.78 0.0M
2022-07-18 15.85 16.24 15.80 15.85 0.1M
2022-07-15 15.57 16.34 15.35 15.85 0.3M
2022-07-14 15.60 15.92 15.32 15.35 0.1M
2022-07-13 16.01 16.05 15.26 15.47 0.1M
2022-07-12 15.96 16.16 15.44 15.90 0.2M
2022-07-11 15.97 16.09 15.61 15.61 0.1M
2022-07-08 15.87 16.37 15.81 16.02 0.1M
2022-07-07 16.03 16.10 15.84 15.97 0.1M
2022-07-06 16.18 16.18 15.77 16.03 0.1M
2022-07-05 16.37 16.42 15.81 15.90 0.1M
2022-07-04 16.55 16.66 15.81 16.19 0.1M
2022-07-01 15.80 16.40 15.51 16.35 0.1M
2022-06-30 16.90 16.90 15.48 15.96 0.3M
2022-06-29 16.68 16.99 16.48 16.57 0.2M
2022-06-28 16.40 16.70 16.22 16.68 0.1M
2022-06-27 16.48 16.48 16.25 16.35 0.1M
2022-06-24 16.38 16.60 16.27 16.35 0.0M
2022-06-23 16.44 16.49 16.23 16.38 0.1M
2022-06-22 16.69 16.69 16.22 16.29 0.1M
2022-06-21 17.22 17.22 16.46 16.51 0.2M
2022-06-20 16.28 17.23 16.22 17.15 0.4M
2022-06-17 16.25 16.50 16.07 16.27 0.1M
2022-06-16 15.96 16.57 15.96 16.21 0.3M
2022-06-15 15.65 15.95 15.23 15.68 0.1M
2022-06-14 15.62 15.69 15.02 15.65 0.2M
2022-06-10 16.10 16.15 14.93 15.54 0.8M
2022-06-09 17.20 17.20 15.97 16.00 0.4M
2022-06-08 17.79 18.15 16.85 16.85 0.8M
2022-06-07 17.56 17.79 17.29 17.79 0.1M
2022-06-06 17.46 18.04 17.40 17.57 0.1M
2022-06-03 17.87 17.91 16.71 17.46 0.3M
2022-06-02 18.13 18.26 17.86 17.87 0.1M
2022-06-01 18.00 18.30 17.85 18.11 0.1M
2022-05-31 18.16 18.24 17.96 17.96 0.1M
2022-05-30 18.37 18.71 18.06 18.21 0.1M
2022-05-27 18.68 18.68 18.35 18.45 0.1M
2022-05-26 18.46 18.77 18.26 18.47 0.2M
2022-05-25 18.93 19.04 18.30 18.40 0.3M
2022-05-24 19.14 19.60 18.51 18.93 0.5M
2022-05-23 19.31 19.31 18.67 19.09 0.2M
2022-05-20 19.65 20.49 19.21 19.30 0.7M
2022-05-19 19.30 19.86 18.91 19.29 0.4M
2022-05-18 19.19 19.73 19.02 19.10 0.3M
2022-05-17 18.91 19.20 18.91 19.17 0.1M
2022-05-16 18.67 19.14 18.67 18.90 0.2M
2022-05-13 19.09 19.10 18.59 18.64 0.3M
2022-05-12 19.25 19.76 18.84 18.99 0.3M
2022-05-11 19.94 19.94 19.10 19.13 0.1M
2022-05-06 19.34 19.61 19.06 19.26 0.1M
2022-05-05 19.45 19.88 19.32 19.41 0.1M
2022-05-04 19.96 19.96 19.01 19.30 0.1M
2022-04-29 20.05 20.05 19.41 19.60 0.1M
2022-04-28 19.80 20.49 19.33 19.79 0.3M
2022-04-27 19.44 20.49 19.00 19.73 0.5M
2022-04-26 19.10 19.90 18.95 19.44 0.3M
2022-04-25 19.84 20.00 18.68 19.10 0.2M
2022-04-22 19.80 21.50 19.58 19.82 0.3M
2022-04-21 20.55 20.55 19.13 19.78 0.2M
2022-04-20 18.84 22.10 18.74 20.15 1.3M
2022-04-19 19.91 19.97 18.22 18.89 0.2M
2022-04-18 19.80 20.25 19.10 19.50 0.1M
2022-04-15 20.12 20.40 19.22 20.05 0.2M
2022-04-14 20.65 21.29 20.07 20.12 0.2M
2022-04-13 20.95 22.00 20.11 20.57 0.5M
2022-04-12 21.00 21.18 19.06 20.35 0.2M
2022-04-11 21.40 21.57 20.50 20.72 0.1M
2022-04-08 21.80 21.82 21.00 21.13 0.1M
2022-04-07 21.94 21.99 21.16 21.48 0.3M
2022-04-06 21.22 23.47 21.03 21.67 1.1M
2022-04-05 22.94 23.30 21.00 21.20 0.5M
2022-04-04 22.00 23.88 21.17 22.17 0.8M
2022-04-01 22.19 22.67 20.71 21.75 0.4M
2022-03-31 23.00 24.02 21.75 22.10 0.8M
2022-03-30 22.50 23.85 20.20 21.54 0.6M
2022-03-29 16.77 23.40 16.71 22.20 1.8M
2022-03-28 17.56 18.00 15.81 16.76 0.4M
2022-02-25 16.89 19.60 14.95 17.48 0.5M
2022-02-24 19.00 19.00 12.50 14.28 0.9M
2022-02-22 20.52 21.47 17.56 20.50 0.7M
2022-02-21 22.83 23.87 19.93 20.31 0.8M
2022-02-18 23.86 24.45 22.45 22.80 0.4M
2022-02-17 24.30 25.50 23.50 23.85 0.6M
2022-02-16 22.99 27.57 22.03 25.00 3.9M
2022-02-15 21.85 22.69 21.49 21.82 0.4M
2022-02-14 22.70 22.70 21.10 21.45 0.2M
2022-02-11 22.49 23.00 21.43 21.98 0.3M
2022-02-10 23.00 23.00 22.26 22.51 0.2M
2022-02-09 24.00 24.00 22.18 22.90 0.4M
2022-02-08 21.90 23.85 21.90 22.97 0.7M
2022-02-07 22.21 23.60 21.41 21.83 0.6M
2022-02-04 20.77 25.70 20.65 22.17 2.6M
2022-02-03 21.34 21.61 20.00 20.58 0.1M
2022-02-02 21.03 22.90 21.03 21.34 0.2M
2022-02-01 21.61 21.88 20.85 21.21 0.2M
2022-01-31 21.49 22.19 21.01 21.50 0.2M
2022-01-28 21.27 21.56 20.70 21.05 0.1M
2022-01-27 19.84 21.83 19.45 21.00 0.5M
2022-01-26 18.80 20.34 18.61 19.45 0.4M
2022-01-25 19.90 19.90 18.30 18.61 0.2M
2022-01-24 20.67 21.29 18.90 19.16 0.6M
2022-01-21 21.26 21.29 20.60 21.01 0.1M
2022-01-20 21.42 22.20 20.60 21.18 0.2M
2022-01-19 21.10 21.44 19.77 21.29 0.3M
2022-01-18 23.00 23.48 20.01 20.90 0.6M
2022-01-17 23.39 24.20 22.85 23.12 0.2M
2022-01-14 24.73 24.97 22.53 23.41 0.4M
2022-01-13 25.31 25.31 24.54 24.70 0.1M
2022-01-12 25.11 25.51 24.51 25.31 0.1M
2022-01-11 25.44 25.73 24.51 25.11 0.2M
2022-01-10 25.25 26.26 25.23 25.44 0.1M
2022-01-06 26.00 26.00 25.20 25.21 0.2M
2022-01-05 26.17 26.90 25.75 26.00 0.2M
2022-01-04 26.30 26.76 26.16 26.36 0.2M
2022-01-03 26.70 27.22 26.13 26.35 0.3M