Южный Кузбасс

UKUZ

710 ₽ +1.43% ↑

История котировок UKUZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	902	910	929	860	+0.89%	21	112	97,148
2016-12-29	978	902	978	890	-1.96%	12	13	11,891
2016-12-28	927	920	932	920	-1.71%	6	6	5,569
2016-12-27	945	936	977	900	-3.41%	87	476	436,132
2016-12-26	988	969	992	950	+1.47%	7	8	7,830
2016-12-23	955	955	955	955	-1.44%	1	1	955
2016-12-22	1004	969	1004	941	-2.52%	52	161	156,339
2016-12-21	1017	994	1045	985	-2.26%	97	221	224,951
2016-12-20	1019	1017	1047	1017	+1.70%	10	106	108,050
2016-12-19	1032	1000	1049	1000	-3.01%	10	10	10,234
2016-12-16	1021	1031	1048	1021	+1.58%	22	28	28,894
2016-12-15	1009	1015	1050	1009	+1.60%	18	20	20,351
2016-12-14	1079	999	1080	987	-2.54%	107	159	160,834
2016-12-13	1020	1025	1025	1020	+0.49%	2	5	5,110
2016-12-12	1025	1020	1025	980	+3.13%	59	428	427,957
2016-12-09	1019	989	1019	980	-5.36%	18	70	68,975
2016-12-08	1079	1045	1079	1044	+1.85%	3	3	3,168
2016-12-07	1015	1026	1072	1004	+1.08%	5	7	7,216
2016-12-06	1049	1015	1064	1015	-0.68%	7	8	8,358
2016-12-05	1014	1022	1024	1001	+1.49%	15	42	42,870
2016-12-02	1009	1007	1010	1004	+0.10%	11	26	26,144
2016-12-01	1012	1006	1014	984	-0.40%	13	51	50,391
2016-11-30	985	1010	1033	980	-0.30%	38	130	128,206
2016-11-29	1032	1013	1033	1000	0.00%	6	23	23,079
2016-11-28	1062	1013	1062	1000	-2.97%	5	6	6,112
2016-11-24	1012	1044	1071	1011	+5.99%	9	12	12,331
2016-11-23	1001	985	1001	983	-3.62%	13	20	19,853
2016-11-22	1021	1022	1029	977	-2.11%	32	57	57,098
2016-11-21	1064	1044	1064	990	-2.70%	32	97	97,953
2016-11-18	1051	1073	1073	1051	+4.68%	6	18	19,045
2016-11-17	1024	1025	1110	1010	-0.87%	70	401	423,921
2016-11-16	1041	1034	1070	977	-0.58%	97	189	194,784
2016-11-15	1090	1040	1090	1037	+2.46%	29	94	98,938
2016-11-14	1050	1015	1076	1010	-5.05%	28	53	54,552
2016-11-11	1049	1069	1070	1020	+2.30%	39	56	58,463
2016-11-10	1056	1045	1098	1020	+1.95%	59	154	162,163
2016-11-09	985	1025	1077	983	+0.49%	54	148	150,278
2016-11-08	1049	1020	1099	972	-0.97%	67	210	218,653
2016-11-07	974	1030	1030	974	+0.98%	35	102	103,111
2016-11-03	1022	1020	1047	963	-4.67%	54	116	117,455
2016-11-02	1033	1070	1124	1020	-0.65%	130	567	592,133
2016-11-01	1015	1077	1098	995	+6.21%	123	1,013	1,048,909
2016-10-31	1075	1014	1075	988	-4.88%	77	206	207,617
2016-10-28	995	1066	1089	956	+10.70%	152	1,066	1,093,966
2016-10-27	943	963	995	881	+6.17%	166	2,417	2,251,319
2016-10-26	939	907	939	888	+0.78%	60	333	302,276
2016-10-25	920	900	940	866	-1.53%	161	2,185	1,962,061
2016-10-24	810	914	925	810	+13.68%	310	9,839	8,299,425
2016-10-21	810	804	810	794	-0.74%	4	111	89,016
2016-10-20	799	810	810	799	+1.63%	14	65	52,478
2016-10-19	800	797	815	797	-0.38%	26	672	543,161
2016-10-18	782	800	835	779	+4.30%	26	382	307,811
2016-10-17	786	767	787	767	-0.26%	3	6	4,661
2016-10-12	768	769	769	768	-2.29%	2	2	1,537
2016-10-10	787	787	787	787	+0.51%	1	1	787
2016-10-07	768	783	783	767	+1.95%	9	26	20,132
2016-10-06	771	768	771	768	+0.13%	8	178	136,760
2016-10-05	767	767	767	767	-0.39%	1	1	767
2016-10-04	771	770	771	770	-1.16%	2	7	5,391
2016-10-03	776	779	780	753	+0.39%	20	142	107,725
2016-09-30	789	776	799	775	-2.27%	10	22	17,243
2016-09-28	796	794	806	794	+1.28%	16	165	131,223
2016-09-27	800	784	800	784	-2.61%	2	2	1,584
2016-09-26	800	805	825	800	+0.63%	14	42	34,055
2016-09-23	797	800	818	797	+0.25%	21	529	426,313
2016-09-22	785	798	798	784	+1.14%	16	95	74,656
2016-09-20	760	789	789	760	+1.02%	3	3	2,325
2016-09-19	755	781	789	755	+4.13%	8	15	11,674
2016-09-16	795	750	803	750	-2.60%	24	171	129,682
2016-09-15	764	770	770	759	+0.39%	13	29	22,177
2016-09-14	775	767	775	756	-1.03%	6	22	16,809
2016-09-13	799	775	809	775	-1.77%	11	28	21,864
2016-09-12	785	789	805	746	-0.13%	49	169	130,990
2016-09-09	820	790	820	790	-3.07%	24	555	451,937
2016-09-08	790	815	815	764	+2.52%	76	2,937	2,378,751
2016-09-07	800	795	805	795	-0.63%	34	300	240,906
2016-09-06	784	800	819	767	+5.54%	34	341	268,096
2016-09-05	774	758	792	752	+0.80%	11	34	26,030
2016-09-02	784	752	795	741	-2.34%	14	53	39,913
2016-09-01	783	770	783	765	0.00%	19	143	110,002
2016-08-31	777	770	777	725	+1.72%	13	74	56,885
2016-08-30	721	757	768	712	-2.82%	8	9	6,589
2016-08-29	748	779	780	748	+4.99%	18	39	29,492
2016-08-26	740	742	742	700	-4.50%	17	43	30,530
2016-08-24	777	777	777	777	+1.97%	1	1	777
2016-08-19	760	762	777	760	+0.40%	8	14	10,696
2016-08-18	727	759	759	725	-0.78%	3	82	59,486
2016-08-17	765	765	765	765	-0.78%	1	1	765
2016-08-16	710	771	771	710	+7.38%	3	26	18,559
2016-08-15	754	718	756	703	-4.77%	27	335	238,141
2016-08-12	738	754	754	736	-1.82%	4	10	7,383
2016-08-11	739	768	768	739	+4.07%	9	133	102,102
2016-08-10	742	738	742	738	+1.65%	3	7	5,173
2016-08-09	756	726	784	726	-5.71%	18	43	31,596
2016-08-08	733	770	794	733	+5.48%	42	1,169	883,115
2016-08-05	773	730	773	730	-2.93%	3	207	151,153
2016-08-04	796	752	796	730	-4.57%	25	91	66,906
2016-08-03	795	788	795	777	+3.41%	5	13	10,130
2016-08-02	795	762	795	716	-2.68%	19	64	48,371
2016-08-01	799	783	799	747	+0.26%	12	116	91,518
2016-07-29	781	781	781	781	+1.03%	1	1	781
2016-07-28	796	773	796	717	-2.64%	23	457	347,256
2016-07-27	756	794	794	756	+5.87%	21	104	79,213
2016-07-26	749	750	750	749	+0.27%	2	2	1,499
2016-07-25	733	748	748	704	+6.40%	11	127	93,249
2016-07-22	723	703	748	703	+0.14%	17	47	33,549
2016-07-21	704	702	746	701	-5.65%	6	8	5,703
2016-07-20	700	744	744	690	+6.13%	19	136	97,022
2016-07-19	750	701	750	700	-5.01%	12	65	45,658
2016-07-18	679	738	870	679	+9.01%	148	1,466	1,101,495
2016-07-15	677	677	677	675	+5.45%	5	26	17,577
2016-07-14	650	642	671	641	-1.23%	8	78	50,417
2016-07-13	653	650	653	650	0.00%	2	10	6,503
2016-07-07	650	650	650	650	0.00%	3	20	13,000
2016-07-06	656	650	656	650	-2.55%	4	60	39,204
2016-07-05	631	667	671	604	-1.48%	19	85	53,665
2016-07-04	663	677	697	598	-1.88%	21	84	52,481
2016-07-01	690	690	690	690	+4.07%	5	11	7,590
2016-06-30	704	663	704	663	-0.90%	15	55	37,051
2016-06-27	671	669	671	669	-3.04%	4	90	60,353
2016-06-24	690	690	690	690	-1.29%	1	50	34,500
2016-06-23	673	699	700	673	+1.30%	8	273	187,722
2016-06-21	680	690	690	680	-0.72%	4	4	2,730
2016-06-17	709	695	709	672	-1.28%	16	75	51,120
2016-06-16	704	704	704	704	+0.28%	1	1	704
2016-06-15	692	702	705	669	-2.50%	27	82	56,407
2016-06-14	701	720	720	700	0.00%	5	8	5,621
2016-06-07	711	720	720	711	+2.86%	2	2	1,431
2016-06-06	702	700	702	700	-2.78%	11	26	18,212
2016-06-03	725	720	725	711	+1.41%	16	69	49,330
2016-06-02	733	710	733	710	-3.40%	3	17	12,320
2016-05-31	736	735	736	735	-1.08%	4	57	41,896
2016-05-30	734	743	743	712	+1.09%	23	148	108,892
2016-05-27	731	735	735	731	+0.55%	3	3	2,198
2016-05-26	727	731	731	727	+1.11%	6	10	7,300
2016-05-24	705	723	727	705	-0.28%	6	13	9,374
2016-05-23	725	725	725	725	+2.69%	1	2	1,450
2016-05-20	712	706	732	706	-0.84%	14	64	45,894
2016-05-19	754	712	754	702	-3.78%	61	189	136,348
2016-05-18	764	740	764	735	-5.61%	14	69	51,497
2016-05-17	762	784	784	727	-4.74%	19	140	108,231
2016-05-16	767	823	840	767	+9.59%	40	82	67,309
2016-05-13	789	751	790	751	-1.70%	7	16	12,123
2016-05-12	776	764	776	741	-2.30%	18	136	102,031
2016-05-11	826	782	826	782	-6.46%	18	21	16,820
2016-05-10	843	836	843	833	-2.79%	8	30	25,068
2016-05-06	862	860	862	860	-0.35%	3	3	2,583
2016-05-05	863	863	863	863	+2.37%	1	1	863
2016-05-04	850	843	924	843	+2.55%	31	65	57,333
2016-04-29	840	822	849	822	-1.91%	6	27	22,546
2016-04-28	839	838	839	826	+0.60%	9	12	10,030
2016-04-27	839	833	839	810	+0.97%	16	34	28,032
2016-04-26	819	825	825	819	+1.85%	12	27	22,233
2016-04-25	794	810	850	771	+3.45%	105	231	185,898
2016-04-22	782	783	783	766	-0.25%	11	17	13,144
2016-04-21	790	785	790	771	-0.63%	16	134	104,753
2016-04-20	785	790	790	770	+0.38%	27	68	53,121
2016-04-19	766	787	787	755	+3.28%	44	130	100,776
2016-04-18	749	762	762	741	-0.78%	15	42	31,212
2016-04-14	767	768	768	767	+1.32%	5	5	3,836
2016-04-13	757	758	758	757	+0.40%	4	13	9,842
2016-04-12	755	755	755	755	+0.27%	1	1	755
2016-04-11	741	753	753	741	+1.76%	5	7	5,239
2016-04-07	740	740	740	740	+0.27%	2	2	1,480
2016-04-06	740	738	740	738	-0.27%	4	5	3,693
2016-04-05	742	740	742	740	-0.80%	6	10	7,406
2016-04-04	751	746	769	746	+1.08%	11	57	43,425
2016-04-01	740	738	740	738	-0.40%	7	42	31,039
2016-03-31	741	741	741	741	0.00%	1	1	741
2016-03-30	742	741	742	741	+0.14%	4	16	11,871
2016-03-29	747	740	747	740	-1.07%	4	10	7,408
2016-03-28	757	748	771	748	-1.32%	19	71	54,330
2016-03-25	736	758	758	736	+4.70%	19	44	32,749
2016-03-24	726	724	735	724	-1.76%	6	18	13,069
2016-03-22	722	737	737	722	-0.27%	3	3	2,196
2016-03-21	758	739	760	722	-0.67%	41	155	113,295
2016-03-18	765	744	765	719	-2.87%	50	81	59,070
2016-03-17	780	766	780	763	-1.79%	9	24	18,513
2016-03-16	784	780	787	775	0.00%	12	43	33,586
2016-03-15	770	780	780	770	+0.65%	4	40	31,000
2016-03-14	761	775	785	761	+2.11%	32	93	72,407
2016-03-11	754	759	780	713	+0.80%	47	72	53,561
2016-03-10	747	753	753	707	-1.31%	47	130	94,683
2016-03-09	765	763	765	760	-0.78%	4	4	3,049
2016-03-07	769	769	769	769	+2.53%	1	1	769
2016-03-04	744	750	773	744	+0.54%	34	104	78,237
2016-03-03	779	746	800	670	-2.48%	100	398	298,232
2016-03-02	780	765	780	753	-2.30%	10	27	20,580
2016-03-01	785	783	790	760	+0.90%	14	28	21,756
2016-02-29	799	776	800	760	+2.51%	44	85	66,380
2016-02-26	777	757	800	751	+0.80%	37	108	84,181
2016-02-25	749	751	775	709	-0.79%	39	56	41,806
2016-02-24	750	757	775	682	+5.58%	149	422	307,832
2016-02-22	724	717	733	685	-2.45%	93	652	464,393
2016-02-20	743	735	747	679	-3.29%	119	157	113,313
2016-02-19	652	760	817	652	+16.03%	455	3,707	2,823,026
2016-02-16	653	655	655	653	0.00%	3	4	2,616
2016-02-15	659	655	662	636	+2.99%	18	28	17,969
2016-02-12	621	636	659	621	+0.63%	13	16	10,291
2016-02-11	629	632	632	625	+0.64%	10	48	30,121
2016-02-10	632	628	633	623	+2.95%	5	11	6,884
2016-02-09	663	610	668	610	-7.72%	39	263	163,760
2016-02-08	664	661	664	661	-0.45%	3	3	1,986
2016-02-05	643	664	664	640	+1.22%	18	144	93,849
2016-02-04	658	656	658	647	+0.31%	5	9	5,888
2016-02-03	654	654	654	654	-0.15%	1	2	1,308
2016-02-02	654	655	655	654	+1.08%	2	3	1,963
2016-02-01	685	648	685	607	-0.31%	37	90	57,228
2016-01-29	648	650	651	642	0.00%	8	47	30,381
2016-01-28	664	650	665	650	-2.26%	4	18	11,915
2016-01-27	650	665	665	650	-0.15%	7	27	17,775
2016-01-25	663	666	666	650	+0.45%	6	17	11,111
2016-01-22	662	663	670	650	+2.00%	40	181	119,082
2016-01-21	651	650	651	650	0.00%	4	8	5,201
2016-01-20	652	650	652	650	-0.61%	3	3	1,953
2016-01-18	667	654	667	654	-2.24%	13	20	13,170
2016-01-15	680	669	680	661	+0.90%	20	82	54,432
2016-01-14	697	663	697	663	-4.74%	41	132	89,175
2016-01-13	673	696	760	673	+5.30%	51	107	73,746
2016-01-12	681	661	690	659	-3.36%	61	148	99,239
2016-01-11	708	684	708	684	-0.44%	13	25	17,262
2016-01-06	700	687	700	681	-3.92%	17	31	21,279
2016-01-05	692	715	715	690	0.00%	29	234	161,619

Архив котировок акции UKUZ по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014