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)
2017-12-29	760	770	780	755	+0.65%	14	208	160,715
2017-12-28	755	765	765	750	+2.68%	8	10	7,565
2017-12-27	755	745	755	735	-0.67%	16	23	17,100
2017-12-26	765	750	775	715	-1.96%	35	214	161,010
2017-12-25	760	765	770	760	+2.00%	9	83	63,865
2017-12-22	755	750	755	750	-0.66%	3	4	3,010
2017-12-21	760	755	760	750	0.00%	10	17	12,800
2017-12-20	750	755	755	750	0.00%	12	86	64,845
2017-12-19	845	755	845	750	-3.21%	59	333	252,590
2017-12-18	795	780	800	770	-2.50%	22	142	110,215
2017-12-15	820	800	820	800	-4.19%	11	11	8,905
2017-12-14	820	835	850	820	+3.09%	23	29	24,260
2017-12-13	815	810	815	810	0.00%	2	6	4,865
2017-12-12	805	810	810	805	+1.25%	4	9	7,285
2017-12-11	780	800	800	770	+2.56%	20	71	55,625
2017-12-08	785	780	785	770	-1.27%	23	56	43,425
2017-12-07	805	790	810	790	-2.47%	22	94	75,680
2017-12-06	805	810	810	800	+1.25%	13	65	52,535
2017-12-05	810	800	810	795	-0.62%	15	36	28,895
2017-12-04	805	805	810	795	-1.23%	11	27	21,740
2017-12-01	820	815	820	795	-0.61%	27	141	113,265
2017-11-30	820	820	840	800	-0.61%	47	125	101,100
2017-11-29	820	825	840	785	+1.23%	41	78	63,645
2017-11-28	830	815	830	815	-2.40%	10	10	8,190
2017-11-27	865	835	870	825	0.00%	26	54	44,890
2017-11-24	835	835	855	830	+1.21%	8	16	13,380
2017-11-23	845	825	855	810	-0.60%	27	76	63,190
2017-11-22	830	830	830	830	-0.60%	6	23	19,090
2017-11-21	835	835	835	835	-2.91%	3	6	5,010
2017-11-20	835	860	860	835	+2.38%	6	9	7,560
2017-11-17	865	840	870	840	-4.00%	17	62	52,235
2017-11-16	875	875	875	840	+1.74%	6	12	10,385
2017-11-15	855	860	875	825	+1.18%	37	81	68,150
2017-11-14	850	850	885	850	-2.86%	18	38	32,625
2017-11-13	880	875	885	875	-2.23%	4	4	3,520
2017-11-10	865	895	905	855	+4.68%	14	17	14,980
2017-11-09	880	855	900	855	-2.84%	21	33	29,315
2017-11-08	870	880	905	860	+2.33%	17	108	95,705
2017-11-07	835	860	865	835	-1.15%	7	8	6,815
2017-11-03	840	870	870	840	+2.96%	14	31	26,610
2017-11-02	925	845	945	835	-1.17%	30	55	47,090
2017-11-01	865	855	880	855	-1.16%	10	15	12,975
2017-10-31	905	865	905	865	0.00%	7	12	10,715
2017-10-30	900	865	900	865	-3.89%	5	67	60,265
2017-10-27	905	900	905	865	0.00%	7	8	7,185
2017-10-26	890	900	900	890	+2.27%	10	34	30,460
2017-10-25	875	880	900	860	+2.33%	17	53	47,275
2017-10-24	850	860	890	830	-4.44%	28	307	257,135
2017-10-23	845	900	900	845	+5.26%	32	356	318,645
2017-10-20	825	855	855	815	+1.79%	17	55	45,130
2017-10-18	840	840	840	840	+0.60%	1	2	1,680
2017-10-17	845	835	845	835	-1.76%	7	8	6,710
2017-10-16	885	850	885	850	-3.41%	8	15	13,055
2017-10-13	880	880	880	860	+2.92%	13	516	450,820
2017-10-12	875	855	875	850	-1.72%	8	53	45,450
2017-10-11	870	870	880	870	0.00%	8	92	80,635
2017-10-10	870	870	870	845	+0.58%	20	37	31,820
2017-10-09	860	865	865	860	+3.59%	6	7	6,025
2017-10-06	845	835	850	835	-1.18%	5	28	23,740
2017-10-05	845	845	845	845	0.00%	1	2	1,690
2017-10-04	835	845	845	835	+4.32%	3	7	5,900
2017-10-03	840	810	845	810	-2.99%	27	232	190,365
2017-09-29	835	835	835	835	-2.34%	1	1	835
2017-09-28	855	855	855	855	+1.79%	1	3	2,565
2017-09-26	865	840	865	840	+2.44%	3	10	8,505
2017-09-25	825	820	825	820	-3.53%	2	2	1,645
2017-09-22	840	850	850	840	-0.58%	2	41	34,450
2017-09-21	870	855	870	855	-0.58%	3	8	6,905
2017-09-20	845	860	875	840	+6.83%	13	26	22,410
2017-09-19	890	805	890	800	-9.04%	34	248	201,120
2017-09-18	885	885	890	885	0.00%	6	19	16,865
2017-09-15	825	885	885	825	+5.36%	5	5	4,290
2017-09-14	840	840	840	840	-5.62%	1	1	840
2017-09-13	890	890	890	810	-2.73%	26	37	31,630
2017-09-12	905	915	915	905	+1.67%	3	4	3,640
2017-09-11	900	900	900	900	+1.12%	3	4	3,600
2017-09-07	920	890	925	880	+1.14%	12	15	13,575
2017-09-06	900	880	910	870	+0.57%	12	23	20,290
2017-09-05	850	875	935	845	+4.17%	31	250	220,665
2017-09-04	805	840	850	790	0.00%	14	24	20,025
2017-09-01	845	840	845	840	0.00%	3	8	6,750
2017-08-31	845	840	845	840	+0.60%	2	2	1,685
2017-08-30	815	835	840	800	-4.02%	11	40	33,085
2017-08-29	820	870	870	820	+4.82%	12	31	26,170
2017-08-28	800	830	830	790	+5.06%	14	98	79,405
2017-08-25	800	790	800	790	0.00%	3	6	4,755
2017-08-24	800	790	800	790	-1.86%	5	5	3,985
2017-08-23	835	805	840	780	+0.63%	13	53	41,935
2017-08-22	810	800	845	785	-1.23%	11	41	33,970
2017-08-21	800	810	810	790	+0.62%	7	15	12,070
2017-08-18	825	805	825	805	-2.42%	13	39	31,910
2017-08-17	840	825	840	825	-3.51%	16	129	106,820
2017-08-16	835	855	855	835	0.00%	15	40	33,865
2017-08-15	845	855	885	840	+3.01%	20	273	232,375
2017-08-14	800	830	850	795	+3.11%	31	185	151,255
2017-08-11	820	805	820	805	+1.26%	5	5	4,075
2017-08-10	800	795	805	775	0.00%	23	47	37,315
2017-08-08	815	795	830	785	-1.24%	21	52	41,730
2017-08-07	825	805	840	805	0.00%	14	54	44,190
2017-08-04	825	805	845	800	+1.26%	19	50	41,250
2017-08-03	820	795	850	790	0.00%	12	25	20,090
2017-08-02	765	795	795	755	+3.25%	15	85	66,285
2017-07-31	755	770	770	755	-1.28%	10	33	25,005
2017-07-28	775	780	780	760	+1.96%	5	5	3,850
2017-07-27	785	765	835	750	-3.16%	82	459	360,275
2017-07-26	790	790	790	790	+3.95%	1	1	790
2017-07-25	790	760	790	750	-0.65%	18	57	42,995
2017-07-21	745	765	765	735	-0.65%	7	15	11,170
2017-07-20	770	770	770	770	+1.32%	1	3	2,310
2017-07-18	790	760	790	750	-3.80%	20	47	35,790
2017-07-17	790	790	790	770	+2.60%	5	8	6,270
2017-07-14	770	770	770	770	+1.32%	1	1	770
2017-07-13	770	760	770	760	-1.94%	8	25	19,125
2017-07-12	770	775	780	760	+2.65%	15	67	51,450
2017-07-11	785	755	785	755	-5.63%	26	238	181,350
2017-07-07	785	800	830	785	+1.27%	3	12	9,480
2017-07-06	785	790	830	770	+0.64%	8	28	21,735
2017-07-05	800	785	830	785	-5.42%	17	64	50,850
2017-07-04	830	830	830	830	+3.11%	1	1	830
2017-07-03	840	805	860	805	-5.85%	10	18	14,940
2017-06-30	870	855	880	830	+4.27%	35	448	387,805
2017-06-29	845	820	860	820	+1.23%	15	62	51,910
2017-06-28	820	810	870	770	-1.22%	81	544	454,205
2017-06-27	790	820	820	780	+7.19%	24	67	54,230
2017-06-26	740	765	790	725	-4.97%	5	5	3,755
2017-06-22	805	805	805	805	+3.87%	1	1	805
2017-06-20	795	775	795	755	+4.03%	8	19	15,010
2017-06-15	785	745	785	715	-8.02%	12	21	15,700
2017-06-14	805	810	810	805	+8.00%	2	2	1,615
2017-06-08	755	750	760	750	-2.60%	4	44	33,015
2017-06-07	800	770	830	760	-4.35%	14	41	32,425
2017-06-06	805	805	805	805	0.00%	1	2	1,610
2017-06-05	750	805	805	750	+9.52%	24	105	82,490
2017-06-02	760	735	760	735	-1.34%	8	59	43,920
2017-06-01	800	745	800	720	-3.25%	25	160	117,450
2017-05-31	740	770	800	730	+4.05%	32	88	66,205
2017-05-30	720	740	810	720	+2.78%	7	16	12,345
2017-05-29	725	720	725	720	-2.04%	6	13	9,375
2017-05-26	750	735	750	725	-2.00%	10	54	39,985
2017-05-25	745	750	755	745	-4.46%	6	22	16,410
2017-05-24	805	785	810	755	-2.48%	16	32	24,445
2017-05-23	765	805	805	745	+9.52%	39	55	42,805
2017-05-22	775	735	780	730	-5.16%	36	450	329,765
2017-05-19	730	775	775	730	+6.16%	5	248	182,775
2017-05-18	735	730	735	730	-2.01%	2	50	36,505
2017-05-17	745	745	745	745	-0.67%	1	1	745
2017-05-16	755	750	775	740	0.00%	5	5	3,765
2017-05-15	750	750	750	750	+1.35%	1	1	750
2017-05-12	745	740	760	705	-3.90%	21	107	77,910
2017-05-10	790	770	790	740	+1.32%	15	82	62,360
2017-05-05	755	760	765	755	-1.30%	7	1,003	764,775
2017-05-04	785	770	820	710	-6.67%	43	248	182,715
2017-05-03	825	825	825	825	-1.79%	1	1	825
2017-05-02	835	840	840	835	-0.59%	4	42	35,275
2017-04-28	875	845	875	845	-1.17%	2	2	1,720
2017-04-27	825	855	855	810	+2.40%	11	21	17,570
2017-04-26	835	835	835	830	0.00%	4	15	12,520
2017-04-25	840	835	845	810	0.00%	14	16	13,360
2017-04-24	815	835	835	810	+3.73%	8	8	6,565
2017-04-21	805	805	825	800	+1.26%	10	10	8,100
2017-04-20	805	795	805	795	0.00%	3	3	2,400
2017-04-19	805	795	805	795	0.00%	3	3	2,395
2017-04-17	795	795	825	775	+0.63%	16	20	15,885
2017-04-14	800	790	800	785	-1.25%	11	33	26,320
2017-04-13	855	800	880	800	-1.84%	27	200	162,665
2017-04-12	835	815	845	815	-1.81%	9	12	9,990
2017-04-11	795	830	830	790	+5.73%	9	9	7,300
2017-04-10	805	785	805	775	-3.68%	24	62	49,250
2017-04-07	835	815	835	815	-3.55%	8	17	13,885
2017-04-06	835	845	870	835	+2.42%	28	149	126,450
2017-04-05	840	825	840	825	-1.79%	9	14	11,630
2017-04-04	840	840	840	840	+0.60%	1	1	840
2017-04-03	820	835	845	820	+1.83%	10	11	9,220
2017-03-31	800	820	845	730	+1.86%	33	66	53,445
2017-03-30	810	805	835	800	+0.63%	13	20	16,175
2017-03-29	815	800	815	800	+1.27%	9	44	35,320
2017-03-28	810	790	810	790	-1.25%	8	24	19,005
2017-03-27	840	800	855	800	-4.76%	32	58	47,195
2017-03-24	845	840	845	840	-0.59%	2	6	5,045
2017-03-23	870	845	870	845	-2.87%	5	15	12,735
2017-03-22	845	870	870	845	+5.45%	2	16	13,545
2017-03-21	825	825	825	825	-2.37%	2	2	1,650
2017-03-20	815	845	870	815	-1.17%	9	165	137,645
2017-03-17	875	855	875	810	0.00%	12	59	48,255
2017-03-16	855	855	855	855	+1.79%	1	35	29,925
2017-03-15	840	840	840	840	0.00%	1	1	840
2017-03-14	855	840	860	840	+0.60%	3	6	5,115
2017-03-13	825	835	860	825	+3.73%	10	19	16,180
2017-03-10	815	805	815	805	-1.83%	11	46	37,370
2017-03-09	835	820	835	770	-1.80%	16	24	19,120
2017-03-06	860	835	865	835	-2.34%	17	31	26,255
2017-03-03	870	855	905	850	-1.72%	46	1,175	1,030,220
2017-03-02	920	870	920	830	-5.43%	39	136	117,180
2017-03-01	875	920	920	870	+8.24%	23	75	67,650
2017-02-28	880	850	880	810	-3.41%	49	218	184,065
2017-02-27	925	880	925	880	-3.83%	24	126	111,475
2017-02-24	935	915	935	905	-3.17%	21	40	36,635
2017-02-22	955	945	955	945	-1.56%	3	20	19,060
2017-02-21	955	960	960	955	-1.03%	2	2	1,915
2017-02-20	965	970	970	965	-0.51%	4	149	144,030
2017-02-17	980	975	980	965	-0.51%	10	138	134,715
2017-02-16	960	980	1015	960	+2.08%	13	31	30,820
2017-02-15	930	960	960	930	+1.59%	12	15	14,210
2017-02-14	990	945	990	945	-5.03%	25	190	183,765
2017-02-13	995	995	995	995	-1.49%	1	1	995
2017-02-10	1010	1010	1010	1000	+1.00%	3	3	3,020
2017-02-09	1000	1000	1000	1000	-0.50%	2	2	2,000
2017-02-08	1005	1005	1015	1005	-0.99%	5	5	5,045
2017-02-07	1020	1015	1020	1000	-0.49%	10	20	20,290
2017-02-06	1005	1020	1025	995	+3.55%	26	63	63,785
2017-02-03	980	985	1000	980	-4.83%	15	20	19,840
2017-02-02	975	1035	1040	975	+6.15%	52	223	221,115
2017-02-01	960	975	975	940	+1.04%	34	80	77,415
2017-01-31	966	965	966	959	+0.42%	13	64	61,541
2017-01-30	981	961	981	961	0.00%	6	22	21,507
2017-01-27	980	961	980	931	-2.04%	34	110	105,952
2017-01-26	959	981	981	941	+3.26%	28	97	94,694
2017-01-25	939	950	957	938	+3.04%	12	51	47,950
2017-01-24	925	922	925	921	-0.97%	5	16	14,765
2017-01-23	932	931	933	921	+0.11%	9	29	26,753
2017-01-20	923	930	930	920	-0.11%	5	37	34,314
2017-01-19	929	931	950	920	+1.20%	38	358	332,820
2017-01-18	922	920	925	919	0.00%	7	90	82,810
2017-01-17	940	920	945	893	-2.23%	23	30	27,521
2017-01-16	942	941	942	941	-2.49%	2	2	1,883
2017-01-13	940	965	965	940	+2.66%	8	31	29,753
2017-01-12	941	940	953	940	-0.11%	7	7	6,620
2017-01-11	945	941	968	941	+0.11%	15	31	29,537
2017-01-10	941	940	941	910	-2.08%	27	30	27,685
2017-01-09	958	960	970	900	+2.56%	26	115	104,482
2017-01-06	991	936	994	936	-1.47%	7	14	13,790
2017-01-05	949	950	950	949	+2.70%	4	19	18,049
2017-01-04	942	925	946	925	-2.63%	11	32	30,028
2017-01-03	919	950	982	919	0.00%	27	115	108,346

Архив котировок акции UKUZ по годам

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