Южный Кузбасс

UKUZ

  710 ₽  +1.43% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Южный Кузбасс
  5. История котировок
  6. 2021

История котировок UKUZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-301388134014001306-2.33%1658461,125,186
2021-12-291362137215001338+0.59%3961,7132,428,956
2021-12-281390136414001364-1.45%61454628,922
2021-12-271352138413941352+2.52%87499683,434
2021-12-241392135013921334-1.75%62256346,808
2021-12-231436137414361328-1.01%1508201,108,244
2021-12-221406138814461326+0.14%1878261,148,196
2021-12-211398138614301324+3.43%1511,0311,420,760
2021-12-201410134014101312-1.33%90212284,850
2021-12-171428135814281346-3.41%97568776,668
2021-12-161372140614081330+3.23%171708974,318
2021-12-151324136214461292+3.18%3231,0911,486,528
2021-12-141260132013901258+3.77%4442,2953,068,452
2021-12-131360127213901270-6.47%159630825,254
2021-12-101390136013901342-1.59%44109148,950
2021-12-091316138214281316+5.34%3682,0272,756,170
2021-12-081420131214821250-8.25%5363,0303,961,332
2021-12-071494143015621388+0.70%2378911,296,902
2021-12-061438142015061356-2.61%182546773,396
2021-12-031476145815501420-4.08%2638471,245,166
2021-12-021476152016801470+3.54%8482,8774,587,164
2021-12-011546146815461402-0.54%2218851,311,722
2021-11-301592147615921432-6.35%3571,2111,784,226
2021-11-291600157616241514+0.38%1748851,383,228
2021-11-261562157016241504-1.75%4071,4342,215,226
2021-11-251614159817781564+2.30%10373,7826,211,638
2021-11-241860156220401550-8.12%309011,47720,325,474
2021-11-231338170018761330+27.25%383017,06128,371,032
2021-11-221396133613981286-6.18%3701,9872,650,096
2021-11-191518142415581396-5.07%2401,2381,791,294
2021-11-181570150015961456-4.82%2801,1391,719,458
2021-11-171540157617301502+3.41%7133,5335,764,228
2021-11-161538152415701518-3.42%142565864,590
2021-11-151652157816881528-2.47%2629871,551,464
2021-11-121596161817301534+3.72%3231,4212,306,612
2021-11-111732156017321498-6.59%5793,2305,001,344
2021-11-101722167017221626-2.45%1987501,270,064
2021-11-091740171217961706-1.72%1926831,181,978
2021-11-081742174217801702+1.04%131475824,046
2021-11-051748172417521704+0.12%946801,164,378
2021-11-031752172217521706-1.94%157371642,954
2021-11-021766175618501726-0.23%1537511,326,934
2021-11-011716176018081710+3.29%2899351,654,978
2021-10-291686170418901686-5.12%3401,3752,392,096
2021-10-281950179619501742-0.22%2067101,277,720
2021-10-271900180019041764-3.64%3461,1912,163,196
2021-10-261722186820881722+8.23%296313,53725,603,418
2021-10-251794172618001704-3.79%5462,4534,221,982
2021-10-221778179419601650+0.90%7743,0455,652,936
2021-10-212070177820701750-12.24%21278,79416,404,302
2021-10-201902202621501860+16.30%376025,16850,583,634
2021-10-191746174217661700+0.46%2351,4052,442,406
2021-10-181748173417781680-0.80%4303,0635,230,266
2021-10-151788174817901676-1.24%2531,4052,423,838
2021-10-141852177018521714-0.78%4052,5394,432,996
2021-10-131792178418981720+0.90%6724,6598,481,020
2021-10-121870176818801746-1.23%7803,8736,875,006
2021-10-111838179019341518-2.08%162810,10917,514,426
2021-10-081870182820201800-1.61%14338,71716,365,458
2021-10-071800185821001800-3.23%247115,31830,050,944
2021-10-061958192021481764-1.74%596647,42996,681,956
2021-10-051394195419781350+38.19%928875,366137,267,350
2021-10-041074141414541074+35.96%716752,78370,835,104
2021-10-01130010401488960-12.01%293023,35925,198,268
2021-09-3086611821182860+38.41%522849,11152,665,220
2021-09-29860854880820-0.23%100568478,156
2021-09-288608568628240.00%101534457,472
2021-09-27828856858802+5.42%166991824,016
2021-09-24836812836776-0.49%73383311,970
2021-09-23886816886794-4.67%5363,7673,070,822
2021-09-22774856920760+11.17%7876,5365,544,638
2021-09-21756770792754+1.58%66699544,454
2021-09-20826758826752-6.19%2071,104852,436
2021-09-17822808830802-0.49%116878712,796
2021-09-16804812864804-1.46%2481,6111,351,382
2021-09-15822824870810-0.48%2871,7651,477,358
2021-09-14882828890818-6.12%3301,9201,615,486
2021-09-13916882916870+0.46%167969862,876
2021-09-10860878936860-0.90%3953,5703,180,408
2021-09-09934886970856-4.53%5545,3384,729,916
2021-09-08978928988874-2.11%98110,95910,139,526
2021-09-077449481040730+27.42%349335,81032,745,756
2021-09-06710744774684+5.98%3162,6941,961,496
2021-09-03740702764670-5.39%3282,6961,910,708
2021-09-02672742800662+11.08%9428,7826,584,100
2021-09-01678668678648-1.18%44348231,610
2021-08-31672676690646+0.60%1251,236822,608
2021-08-30672672690636+3.07%105546365,450
2021-08-27644652690622+1.56%2341,457946,526
2021-08-26670642670636-2.73%101852546,854
2021-08-25668660694620+1.54%3621,8951,228,374
2021-08-24596650696596+7.62%4373,1882,041,434
2021-08-23596604620584-0.66%1751,097652,020
2021-08-20604608720586+1.67%9227,7305,000,658
2021-08-19586598600586+1.01%43178105,394
2021-08-18596592600586+1.02%42257152,516
2021-08-17582586588580-1.68%3011466,448
2021-08-16586596598582+1.71%51319187,684
2021-08-13576586586576+1.03%116336,618
2021-08-125845805845780.00%584,644
2021-08-115825805825780.00%146537,688
2021-08-10568580580566+2.11%39191109,764
2021-08-09564568568564+0.71%82614,756
2021-08-065645645685640.00%73218,056
2021-08-05566564568564-0.70%5179,638
2021-08-045665685685660.00%112614,762
2021-08-03562568572550+0.35%67773435,996
2021-08-02574566574562-0.35%43243137,978
2021-07-30570568574566-1.39%2110760,798
2021-07-295745765765660.00%56459261,576
2021-07-28578576578576+0.35%62816,132
2021-07-275785745785740.00%104525,858
2021-07-26580574582574-1.03%135531,806
2021-07-23582580582574+0.69%8158,696
2021-07-22574576580574+1.05%97342,198
2021-07-21574570578570-1.38%159252,578
2021-07-20580578580574-0.34%106336,250
2021-07-19578580580570-0.68%3316996,964
2021-07-165865845865780.00%113721,474
2021-07-15582584586580+0.34%2910963,536
2021-07-14574582582574+0.34%168649,774
2021-07-13584580594570-1.02%125716412,992
2021-07-12584586592582-1.01%2314584,818
2021-07-095925925925920.00%11592
2021-07-08598592600580-1.00%2211467,352
2021-07-075985985985980.00%342,392
2021-07-06590598598574+0.34%40239140,600
2021-07-05594596596590+0.34%164526,738
2021-07-02598594598588+0.34%309455,582
2021-07-01600592600592-1.33%8148,316
2021-06-305966006005940.00%115432,156
2021-06-29598600600598-0.33%51710,168
2021-06-28600602604598+0.33%7116,598
2021-06-25602600606600-0.33%257846,994
2021-06-24620602622600-0.66%102378228,844
2021-06-23624606624604+0.33%328350,462
2021-06-22624604624604-0.33%154024,340
2021-06-21600606624598+2.02%166617377,324
2021-06-18596594600594-1.00%1911166,140
2021-06-17602600602598-0.66%199959,366
2021-06-16612604616604+0.33%47528322,376
2021-06-156006026106000.00%318350,012
2021-06-14594602604594+0.67%103420,256
2021-06-11600598602594-0.33%205935,288
2021-06-106006006005980.00%147343,782
2021-06-09596600604592+1.35%259456,378
2021-06-085925926005900.00%157041,758
2021-06-07590592596586-0.34%188852,170
2021-06-04594594596590+1.02%195029,676
2021-06-03586588596586-0.34%142313,528
2021-06-02594590596590-1.01%72313,620
2021-06-01584596596584+1.36%31716420,454
2021-05-31588588588582-0.68%128851,584
2021-05-28594592594584+0.34%13220129,880
2021-05-27584590590584+0.68%352,942
2021-05-26590586592584-1.01%109656,526
2021-05-25582592596582+1.02%146840,202
2021-05-24582586586578+1.03%1911265,186
2021-05-21576580580576+0.35%76437,096
2021-05-20574578582574-0.34%177543,506
2021-05-19582580596570-0.34%60325187,810
2021-05-18576582582576+0.69%174526,058
2021-05-17570578594570-0.69%198147,170
2021-05-14570582596568+2.11%63296172,548
2021-05-13572570576570-1.04%174224,054
2021-05-12580576580572-0.35%2310761,588
2021-05-11584578584574-1.03%2910761,664
2021-05-10582584586580+0.69%2114684,910
2021-05-07582580586580-1.02%83218,622
2021-05-05572586586572+0.69%134626,740
2021-05-04584582586580-0.34%136135,542
2021-04-305845845905820.00%154727,578
2021-04-29586584586582-0.34%24354206,902
2021-04-28596586596580-1.35%58335196,288
2021-04-27592594596590-0.67%22186110,382
2021-04-265945985985920.00%3713882,078
2021-04-23612598612594-1.32%175734,032
2021-04-22598606612594+1.34%46888535,444
2021-04-21596598600596+0.34%154426,276
2021-04-20590596598590+1.71%37329195,448
2021-04-19606586606586-2.98%54358212,914
2021-04-16610604610590+1.68%62742445,690
2021-04-15612594612590-1.00%65704419,586
2021-04-14586600612584+2.39%1341,286767,828
2021-04-13588586592586-0.68%186638,814
2021-04-12588590590588+0.34%2014686,008
2021-04-09590588590584-0.34%33270158,782
2021-04-08588590596588-0.34%33218129,222
2021-04-075925925985860.00%38235138,888
2021-04-06598592600592-1.33%266941,126
2021-04-05598600602596+0.67%112213,160
2021-04-02594596604594-1.00%247343,686
2021-04-01600602604594+0.33%35230137,484
2021-03-31596600600594+0.67%30611363,528
2021-03-30600596616594-0.33%4413580,842
2021-03-29598598610594+1.01%3014888,878
2021-03-26598592600592-1.00%196941,128
2021-03-25592598598592+0.34%2314888,134
2021-03-24596596598592+0.34%27516306,108
2021-03-23594594598586-1.33%3016094,910
2021-03-22596602602588+0.67%75342204,276
2021-03-19594598598594-0.33%39600357,314
2021-03-18596600600588+0.67%101993589,644
2021-03-175965966505860.00%4703,3242,030,790
2021-03-16598596598590-0.33%41228135,572
2021-03-15600598606592+0.67%94749448,580
2021-03-12600594600592-1.33%85469280,168
2021-03-11604602612598-1.63%87438263,586
2021-03-106266126266060.00%44191116,398
2021-03-096126126226020.00%107630385,896
2021-03-05600612612600+1.32%82404244,714
2021-03-04620604620600-1.31%103626379,128
2021-03-03614612634606-0.65%2101,446893,196
2021-03-02594616670594+2.67%5413,0121,905,106
2021-03-01588600636588+1.69%4973,2992,011,122
2021-02-26624590624582-4.22%4292,3001,364,956
2021-02-25624616642600-0.96%4933,6162,211,524
2021-02-24850622850620-27.00%274826,09317,531,484
2021-02-22628852852628+39.67%240328,56422,992,576
2021-02-20600610626598+0.66%73221134,622
2021-02-19584606628572+3.41%110468281,272
2021-02-18584586598570-2.01%85711412,382
2021-02-17602598602576-1.64%76310183,134
2021-02-16618608618602+0.66%2211872,110
2021-02-15610604616600-0.98%4615795,290
2021-02-12576610636574+4.10%1731,099673,698
2021-02-11590586606580+0.69%49199118,258
2021-02-10590582592552-2.35%116537309,514
2021-02-09610596610586-0.67%56382225,640
2021-02-08598600628592+1.35%96607370,422
2021-02-05590592598588-0.67%257343,282
2021-02-04578596600578+1.36%34169100,826
2021-02-03620588620572-2.65%118912537,334
2021-02-02594604610594+1.68%37179107,756
2021-02-01656594656584-1.00%95216130,466
2021-01-29614600628586-1.64%173952573,708
2021-01-28610610650582+1.67%2651,088678,126
2021-01-27622600630590-5.06%131657396,628
2021-01-26644632650600+0.32%2732,4381,517,786
2021-01-25580630718580+7.51%10677,9335,178,304
2021-01-22570586592562+1.03%67255145,396
2021-01-21564580588564-0.34%83719411,758
2021-01-20588582596566-1.02%1601,630934,258
2021-01-19606588624580-5.16%2762,1791,298,986
2021-01-18658620660600-5.78%2051,360836,964
2021-01-15632658680632+0.92%2051,261827,244
2021-01-14626652742626+7.24%155912,3258,389,942
2021-01-13536608694536+12.59%162715,1279,452,890
2021-01-12532540566532-0.74%64473257,724
2021-01-11532544552526+1.49%35265143,326
2021-01-08542536542526+1.52%42316169,658
2021-01-06522528540516+0.38%32315166,026
2021-01-05512526542512+1.54%38279147,384
2021-01-045245185265140.00%2112866,252

Архив котировок акции UKUZ по годам

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