Organicheskiy Sintez Kazan PAO Preferred (KZOS_p)

KZOS_p
🏛️ 러시아 연방 →
18.05
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-28 17.92 18.15 17.92 18.05 0.0M
2025-09-27 17.92 18.05 17.92 17.93 0.0M
2025-09-26 17.84 18.28 17.70 17.94 0.1M
2025-09-25 17.49 17.87 17.32 17.81 0.2M
2025-09-24 17.40 17.58 17.22 17.33 0.1M
2025-09-23 17.74 17.78 17.27 17.30 0.1M
2025-09-22 17.76 17.88 17.51 17.70 0.1M
2025-09-19 17.85 18.03 17.70 17.73 0.0M
2025-09-18 17.95 18.08 17.84 17.84 0.0M
2025-09-17 17.98 17.99 17.70 17.96 0.1M
2025-09-16 18.27 18.48 17.70 17.97 0.3M
2025-09-15 18.48 18.62 18.13 18.22 0.1M
2025-09-14 18.48 18.62 18.40 18.62 0.0M
2025-09-13 18.48 18.56 18.41 18.47 0.0M
2025-09-12 18.96 19.04 18.37 18.47 0.1M
2025-09-11 18.68 19.15 18.65 18.97 0.1M
2025-09-10 19.36 19.59 18.68 18.80 0.2M
2025-09-09 19.17 19.75 19.17 19.35 0.1M
2025-09-08 19.15 19.25 18.91 19.12 0.2M
2025-09-07 19.15 19.14 18.91 19.02 0.0M
2025-09-06 19.15 19.23 19.08 19.14 0.0M
2025-09-05 19.03 19.14 19.00 19.14 0.0M
2025-09-04 19.08 19.13 18.96 19.07 0.0M
2025-09-03 19.07 19.13 18.73 19.01 0.0M
2025-09-02 19.00 19.30 18.88 18.99 0.1M
2025-09-01 18.77 19.07 18.73 19.00 0.0M
2025-08-31 18.77 18.94 18.77 18.93 0.0M
2025-08-30 18.77 18.91 18.77 18.91 0.0M
2025-08-29 19.12 19.20 18.60 18.77 0.1M
2025-08-28 18.98 19.53 18.98 19.12 0.1M
2025-08-27 19.11 19.17 18.75 18.97 0.1M
2025-08-26 18.97 19.21 18.97 19.10 0.0M
2025-08-25 19.37 19.42 18.78 18.99 0.1M
2025-08-24 19.37 19.42 19.20 19.26 0.0M
2025-08-23 19.37 19.42 19.16 19.24 0.0M
2025-08-22 19.07 19.36 19.03 19.23 0.1M
2025-08-21 19.18 19.43 19.00 19.07 0.1M
2025-08-20 19.65 19.66 19.15 19.17 0.1M
2025-08-19 19.57 19.78 19.46 19.66 0.1M
2025-08-18 19.79 19.89 19.13 19.57 0.1M
2025-08-17 19.79 19.49 19.26 19.37 0.1M
2025-08-16 19.79 19.89 19.31 19.34 0.0M
2025-08-15 19.59 19.94 19.41 19.76 0.1M
2025-08-14 19.53 19.70 19.34 19.56 0.0M
2025-08-13 19.57 20.15 19.49 19.57 0.2M
2025-08-12 19.56 19.60 19.26 19.49 0.1M
2025-08-11 19.15 19.75 19.15 19.55 0.3M
2025-08-08 18.46 19.15 18.12 19.14 0.2M
2025-08-07 18.40 19.23 18.24 18.31 0.4M
2025-08-06 18.24 18.60 18.18 18.30 0.1M
2025-08-05 18.25 18.45 18.17 18.24 0.1M
2025-08-04 18.06 18.34 18.06 18.30 0.1M
2025-08-01 18.20 18.23 18.02 18.19 0.0M
2025-07-31 18.15 18.37 18.02 18.17 0.1M
2025-07-30 18.11 18.41 18.04 18.05 0.1M
2025-07-29 18.20 18.29 18.05 18.15 0.1M
2025-07-28 18.29 18.49 18.02 18.08 0.1M
2025-07-27 18.29 18.35 18.19 18.30 0.0M
2025-07-26 18.29 18.46 18.24 18.34 0.0M
2025-07-25 18.49 18.68 18.10 18.29 0.2M
2025-07-24 18.58 18.58 18.31 18.31 0.0M
2025-07-23 18.47 18.59 18.01 18.52 0.1M
2025-07-22 18.61 18.61 18.42 18.47 0.0M
2025-07-21 18.09 18.97 18.09 18.54 0.2M
2025-07-20 18.09 18.66 18.26 18.62 0.0M
2025-07-19 18.09 18.73 18.09 18.49 0.0M
2025-07-18 17.75 18.22 17.49 18.19 0.2M
2025-07-17 17.67 17.92 17.61 17.75 0.1M
2025-07-16 17.74 17.81 17.49 17.67 0.1M
2025-07-15 17.66 17.91 17.27 17.60 0.1M
2025-07-14 17.28 17.74 17.10 17.73 0.1M
2025-07-13 17.28 17.45 17.24 17.39 0.0M
2025-07-12 17.28 17.46 17.22 17.43 0.0M
2025-07-11 17.51 17.98 17.20 17.32 0.1M
2025-07-10 17.50 17.70 17.46 17.50 0.1M
2025-07-09 17.84 17.96 17.52 17.61 0.1M
2025-07-08 17.92 18.08 17.81 17.81 0.1M
2025-07-07 18.27 18.53 17.90 17.90 0.1M
2025-07-06 18.27 18.48 18.24 18.30 0.0M
2025-07-05 18.27 18.53 18.11 18.34 0.0M
2025-07-04 18.42 18.42 18.03 18.25 0.1M
2025-07-03 18.42 18.75 18.02 18.42 0.1M
2025-07-02 18.73 18.73 18.36 18.44 0.0M
2025-07-01 18.26 18.76 18.17 18.68 0.2M
2025-06-30 18.06 18.28 17.90 18.17 0.1M
2025-06-27 18.03 18.18 17.92 18.08 0.1M
2025-06-26 17.83 18.11 17.80 18.02 0.1M
2025-06-25 17.90 18.09 17.57 17.73 0.1M
2025-06-24 17.80 17.83 17.56 17.73 0.0M
2025-06-23 18.12 18.31 17.51 17.80 0.2M
2025-06-20 18.30 18.39 18.02 18.02 0.1M
2025-06-19 18.46 18.46 18.24 18.30 0.0M
2025-06-18 18.47 18.52 18.24 18.41 0.1M
2025-06-17 17.89 18.49 17.80 18.43 0.2M
2025-06-16 18.22 18.38 17.70 17.97 0.1M
2025-06-13 18.20 18.67 17.82 18.21 0.2M
2025-06-11 19.23 19.45 17.91 17.91 0.6M
2025-06-10 19.63 19.63 19.26 19.27 0.1M
2025-06-09 19.71 19.82 19.22 19.33 0.1M
2025-06-06 20.00 20.23 19.74 19.81 0.1M
2025-06-05 20.16 20.17 20.02 20.03 0.0M
2025-06-04 19.93 20.60 19.91 20.00 0.1M
2025-06-03 19.48 21.25 19.43 19.93 0.3M
2025-06-02 19.46 19.64 19.04 19.48 0.2M
2025-05-30 19.36 19.58 19.17 19.34 0.1M
2025-05-29 19.63 19.76 19.00 19.34 0.1M
2025-05-28 19.33 19.62 19.31 19.50 0.1M
2025-05-27 19.15 19.62 19.09 19.32 0.1M
2025-05-26 19.76 19.76 19.01 19.15 0.2M
2025-05-23 19.74 20.04 19.39 19.81 0.1M
2025-05-22 20.02 20.02 19.47 19.74 0.1M
2025-05-21 19.85 20.03 19.65 20.03 0.0M
2025-05-20 20.08 20.27 19.85 19.87 0.0M
2025-05-19 19.93 20.32 19.93 20.05 0.1M
2025-05-16 20.15 20.27 20.01 20.06 0.0M
2025-05-15 20.65 20.71 19.94 20.15 0.1M
2025-05-14 20.49 20.70 20.31 20.65 0.1M
2025-05-13 20.71 20.77 20.61 20.61 0.1M
2025-05-12 20.60 21.00 20.60 20.71 0.1M
2025-05-08 19.94 20.45 19.94 20.28 0.0M
2025-05-07 20.18 20.18 19.86 19.97 0.1M
2025-05-06 19.56 20.10 19.46 19.90 0.1M
2025-05-05 20.12 20.17 19.41 19.55 0.1M
2025-05-02 20.50 20.50 20.00 20.12 0.0M
2025-04-30 20.65 20.77 20.27 20.51 0.1M
2025-04-29 21.61 21.66 20.91 20.91 0.4M
2025-04-28 21.34 21.87 21.28 21.50 0.1M
2025-04-25 21.14 21.60 21.08 21.34 0.2M
2025-04-24 21.11 21.57 21.04 21.14 0.0M
2025-04-23 21.21 21.41 20.96 21.04 0.0M
2025-04-22 20.79 21.61 20.79 21.22 0.1M
2025-04-21 20.92 21.14 20.78 20.80 0.1M
2025-04-18 21.15 21.15 20.27 20.76 0.1M
2025-04-17 20.81 21.60 20.81 20.93 0.1M
2025-04-16 20.54 21.04 20.41 20.80 0.1M
2025-04-15 20.75 20.95 20.31 20.37 0.1M
2025-04-14 21.27 21.41 20.64 20.75 0.1M
2025-04-11 20.90 21.22 20.57 21.02 0.1M
2025-04-10 21.14 21.42 20.23 20.60 0.1M
2025-04-09 20.84 20.84 19.30 19.60 0.2M
2025-04-08 20.51 21.48 20.50 20.66 0.1M
2025-04-07 18.38 21.50 18.38 20.50 0.4M
2025-04-04 21.20 21.88 20.02 20.36 0.5M
2025-04-03 22.75 22.75 21.00 21.03 0.2M
2025-04-02 22.90 23.10 22.08 22.23 0.3M
2025-04-01 23.09 23.42 22.74 22.87 0.1M
2025-03-31 22.85 24.35 22.62 23.10 0.2M
2025-03-28 23.48 23.95 22.84 23.11 0.4M
2025-03-27 23.80 24.50 23.05 23.95 0.4M
2025-03-26 23.73 25.00 23.50 23.79 0.6M
2025-03-25 24.06 24.11 23.31 23.46 0.1M
2025-03-24 24.19 24.19 23.75 23.97 0.1M
2025-03-21 24.57 24.81 23.98 24.00 0.2M
2025-03-20 24.92 24.98 24.44 24.53 0.1M
2025-03-19 25.00 25.10 24.40 24.78 0.1M
2025-03-18 25.32 25.62 24.87 24.91 0.1M
2025-03-17 25.80 25.80 24.77 25.32 0.3M
2025-03-14 24.86 24.90 24.34 24.59 0.1M
2025-03-13 24.92 25.18 24.08 24.30 0.2M
2025-03-12 25.28 25.78 24.76 24.91 0.2M
2025-03-11 25.34 25.77 25.12 25.27 0.1M
2025-03-10 25.53 25.82 25.04 25.33 0.2M
2025-03-07 25.92 26.48 24.84 25.01 0.4M
2025-03-06 24.50 26.37 23.90 25.91 1.0M
2025-03-05 24.06 24.48 23.66 24.22 0.4M
2025-03-04 23.13 24.49 23.12 24.06 0.3M
2025-03-03 23.38 23.83 22.72 22.93 0.2M
2025-02-28 24.00 24.15 22.93 23.38 0.3M
2025-02-27 24.50 24.74 23.43 24.00 0.3M
2025-02-26 25.30 27.20 24.01 24.32 1.9M
2025-02-25 22.63 26.79 22.05 25.30 4.9M
2025-02-24 21.98 23.08 21.91 22.12 1.2M
2025-02-21 21.90 22.09 21.75 21.89 0.2M
2025-02-20 21.91 22.18 21.26 21.84 0.6M
2025-02-19 22.19 22.24 21.72 21.99 0.1M
2025-02-18 22.20 22.50 21.75 21.90 0.3M
2025-02-17 21.94 22.45 21.92 22.18 0.2M
2025-02-14 21.82 22.87 21.54 21.82 1.3M
2025-02-13 22.27 22.49 21.50 21.63 0.4M
2025-02-12 21.89 22.18 21.65 21.82 0.1M
2025-02-11 21.85 21.87 21.50 21.60 0.1M
2025-02-10 21.80 21.98 21.71 21.89 0.1M
2025-02-07 21.78 21.97 21.62 21.70 0.1M
2025-02-06 21.90 21.94 21.51 21.69 0.2M
2025-02-05 21.43 21.64 21.01 21.29 0.1M
2025-02-04 21.86 22.13 21.32 21.46 0.1M
2025-02-03 21.82 22.18 21.28 21.31 0.1M
2025-01-31 22.11 22.34 21.55 21.63 0.3M
2025-01-30 21.74 22.43 21.68 22.11 0.5M
2025-01-29 21.59 21.80 21.54 21.70 0.1M
2025-01-28 21.64 21.90 21.20 21.61 0.2M
2025-01-27 21.34 21.68 21.31 21.67 0.1M
2025-01-24 21.25 21.60 21.16 21.42 0.2M
2025-01-23 21.43 21.60 20.91 21.25 0.1M
2025-01-22 21.18 21.70 21.17 21.47 0.1M
2025-01-21 21.19 21.34 20.86 21.17 0.2M
2025-01-20 21.55 21.70 20.96 21.22 0.2M
2025-01-17 21.16 21.29 21.00 21.23 0.2M
2025-01-16 21.19 21.19 20.78 21.15 0.2M
2025-01-15 21.01 21.20 20.70 20.82 0.2M
2025-01-14 20.80 21.10 20.59 21.00 0.2M
2025-01-13 20.63 21.38 20.63 21.01 1.0M
2025-01-10 20.33 20.63 20.13 20.62 0.1M
2025-01-09 20.86 20.94 19.74 20.17 0.2M
2025-01-08 20.52 20.95 20.42 20.83 0.3M
2025-01-06 20.59 20.59 20.09 20.50 0.1M
2025-01-03 20.49 20.86 20.41 20.59 0.1M