Южный Кузбасс

UKUZ

  710 ₽  +1.43% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Южный Кузбасс
  5. История котировок
  6. 2023

История котировок UKUZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-291600160616701544+0.25%1586431,044,092
2023-12-281622160216281600-1.23%69462741,708
2023-12-271648162216861576+1.00%2961,4902,433,854
2023-12-261528160617421528+5.24%7543,3875,523,966
2023-12-251592152616321526-3.17%2991,6572,620,808
2023-12-221548157617401492+4.23%5653,5895,816,016
2023-12-211530151215881512-1.18%1621,0971,688,068
2023-12-201532153015501510+0.66%677771,181,792
2023-12-191500152015401490+1.60%77218330,030
2023-12-181480149615561438+2.75%1457211,067,602
2023-12-151392145614681380+2.97%97495711,360
2023-12-1414321414144013960.00%46293415,646
2023-12-131386141414301372+1.14%60200281,380
2023-12-121410139814481330-0.85%3131,4952,056,280
2023-12-111496141014961390-5.75%2188721,248,950
2023-12-081452149615001450+0.27%1618231,211,144
2023-12-071504149215241370-1.45%3251,1311,630,736
2023-12-061596151416161512-4.90%118461709,554
2023-12-051594159216261570-3.52%92329524,492
2023-12-041626165016501582+0.12%111398641,286
2023-12-011680164816921640-1.79%62428712,240
2023-11-301650167817141624+1.57%1346611,108,254
2023-11-291710165217481600-3.39%2201,6362,702,786
2023-11-281692171017501620+0.59%1457271,234,760
2023-11-271858170018581680-8.41%2041,3682,390,870
2023-11-241862185618621828-0.11%61261480,076
2023-11-231928185819361852-3.23%79295556,188
2023-11-221890192019281890+1.69%56281538,278
2023-11-211896188819181888-0.21%32125237,466
2023-11-201912189219261870-0.42%89343650,426
2023-11-171914190019721862+1.93%2792,2684,358,036
2023-11-1618561864202818480.00%3222,1594,157,098
2023-11-151802186419281800+4.48%1951,2292,283,948
2023-11-141990178419901602-10.26%6794,1337,392,886
2023-11-132034198820341966-2.55%1407361,463,700
2023-11-102098204020981986-1.73%1659331,896,628
2023-11-092132207621582056-2.35%935811,212,654
2023-11-082110212621942096+0.66%3932,7705,971,046
2023-11-072138211221382070-1.12%1676671,395,256
2023-11-061994213621781986+7.12%5102,3564,974,388
2023-11-031978199420181954+0.81%90427848,552
2023-11-022014197820621950-1.79%1571,0162,029,052
2023-11-012012201420302004-0.10%67315633,750
2023-10-312050201620562008-1.75%95407824,818
2023-10-302076205220782050-0.97%61252519,960
2023-10-272084207220842014-0.10%1396291,286,880
2023-10-262092207421882074-0.67%4181,7613,757,828
2023-10-252090208821162024+2.86%2471,4793,068,920
2023-10-242086203021102010-2.50%2611,3352,733,100
2023-10-232076208221222034+1.96%2019061,895,012
2023-10-202050204222482010-0.39%10125,38911,518,950
2023-10-191982205020501948+4.06%2401,4552,923,018
2023-10-181952197019821928+0.92%1046251,223,370
2023-10-171938195219621894+2.85%1881,3612,642,904
2023-10-161900189819541854-0.11%2031,2962,474,722
2023-10-131896190019001848+1.82%1116421,212,714
2023-10-121856186619061822-0.11%1426871,279,672
2023-10-111892186819001852-0.85%947201,360,538
2023-10-101834188418901804+1.73%1977871,447,466
2023-10-091888185218901824-0.54%1035631,043,440
2023-10-061882186219281814-1.06%1528631,611,550
2023-10-051850188218841802+1.07%1126811,259,158
2023-10-0418501862189218040.00%1417601,410,454
2023-10-031874186219201848-1.59%73312581,526
2023-10-021876189219281870+1.39%1376941,317,730
2023-09-291902186619141850-0.53%1857761,460,464
2023-09-281956187619561870-2.80%2841,4952,834,172
2023-09-271954193020041800-1.03%8055,57010,554,540
2023-09-261960195019881908+0.41%1348201,597,014
2023-09-251918194219981906+1.25%1461,0912,131,116
2023-09-221832191819421782+2.68%3221,8763,524,720
2023-09-212058186820581830-6.69%13306,56812,287,596
2023-09-202102200221021890-6.36%3782,2504,434,590
2023-09-192144213821962050-3.95%1168741,862,802
2023-09-182264222622842100-0.54%2661,8954,131,732
2023-09-152118223822781922+9.06%2571,2332,623,268
2023-09-142294205223001934-11.48%7554,7329,943,518
2023-09-132348231823522290+0.78%1116721,566,034
2023-09-122250230023502226+0.17%1428031,848,940
2023-09-112350229623502180-1.54%3892,0934,746,060
2023-09-082288233226202160+7.96%186112,23628,783,896
2023-09-072378216024802118-9.24%6815,29111,946,016
2023-09-062386238023862242+1.10%2037261,700,410
2023-09-052422235424742306-2.81%4501,9934,720,366
2023-09-042430242225002390-0.33%3221,7094,152,040
2023-09-012480243024982350+0.08%3882,2245,358,554
2023-08-312416242825922328+2.19%10045,94714,566,572
2023-08-302292237624302206+5.41%8495,09111,934,272
2023-08-292194225423222192+2.73%3592,8106,320,954
2023-08-282176219422262150-0.45%2081,2382,725,042
2023-08-252184220422302156+1.01%1236771,488,530
2023-08-242264218222681916-1.71%2961,1122,390,338
2023-08-232296222022982156-1.60%2491,5543,427,400
2023-08-222284225623462186-0.79%2581,1922,689,948
2023-08-212190227423002190+4.22%4222,3635,310,130
2023-08-182080218222002080+3.22%1931,2182,626,338
2023-08-172078211421722052+1.83%2271,1212,351,280
2023-08-162198207621982028-5.03%3481,5583,262,422
2023-08-152152218622182020+1.96%3932,2884,927,714
2023-08-142204214422742102-1.56%4873,0496,596,494
2023-08-112194217823002100+1.40%5412,8256,196,774
2023-08-102158214821982040-0.28%4723,3146,945,302
2023-08-092194215424162118+2.47%9775,97413,389,666
2023-08-082042210225661972+2.94%246116,01335,420,098
2023-08-071874204222481856+10.26%200616,03632,870,614
2023-08-041910185219501828-2.73%4742,6474,982,550
2023-08-031896190420201876+0.42%4773,0025,838,974
2023-08-021822189619801800+4.18%9075,1329,806,454
2023-08-011822182018241802-0.22%1376861,245,264
2023-07-311824182418401712-0.22%3941,8623,344,106
2023-07-281860182818601804-1.72%2161,1312,058,394
2023-07-271818186018601766+3.33%3192,1853,985,536
2023-07-261824180018341778-0.77%1961,0481,887,482
2023-07-251846181418461810-1.09%2611,3152,399,106
2023-07-241990183419901756-0.97%5853,4786,408,472
2023-07-211772185219961750+5.95%228314,13026,387,040
2023-07-201666174817501666+4.67%4243,3535,755,554
2023-07-191700167017001656-1.07%1731,0981,842,506
2023-07-181714168817461676-1.52%2451,4762,507,018
2023-07-171712171417541676+0.71%2071,0711,825,818
2023-07-141690170217201688-1.16%1216441,096,614
2023-07-131688172217461676+2.87%2739491,620,790
2023-07-121718167417501652-1.18%4502,2253,754,228
2023-07-111772169418501650-2.64%16348,39414,596,936
2023-07-101650174017781602+5.71%6934,3957,373,766
2023-07-071572164618101572+5.38%345218,77931,952,548
2023-07-061606156216461552-2.86%2698641,379,346
2023-07-051550160816081538+4.69%4583,2395,121,700
2023-07-041532153615641530+0.52%1777971,232,330
2023-07-031516152815421500-0.13%1356791,028,206
2023-06-301540153015401498-0.39%1571,1521,739,156
2023-06-291514153615681508+1.99%2541,0071,550,674
2023-06-281518150615241506-0.79%56149225,772
2023-06-271514151815281506-0.26%64313474,628
2023-06-2615241522153414960.00%109410617,936
2023-06-231566152215941510-4.28%2441,0771,659,748
2023-06-221514159015901494+6.00%3821,7802,748,122
2023-06-2115001500150814700.00%1857941,183,110
2023-06-201496150015121482-0.53%92456681,550
2023-06-191516150815301488-0.40%110466702,934
2023-06-161520151415401478-0.26%134444668,974
2023-06-151512151815401500+0.53%1167751,175,980
2023-06-141466151015481452+2.86%4313,1914,796,934
2023-06-131468146814881456-0.27%83371547,030
2023-06-091482147214921464-0.27%76204301,394
2023-06-081476147614821468-0.40%50119175,580
2023-06-071478148214901470-0.67%83283418,562
2023-06-061480149214921468+0.40%53265393,116
2023-06-051474148614861468+1.64%101379560,214
2023-06-021450146214721450+0.55%66403588,446
2023-06-011456145414701446+0.69%58199289,110
2023-05-311448144414501442-0.41%4294135,812
2023-05-301468145014801438-0.68%133513750,662
2023-05-291448146014681442+0.27%41122177,444
2023-05-261456145614621450-0.41%34173252,162
2023-05-251488146214881420-1.48%1801,0391,496,522
2023-05-2414881484149014760.00%255886,110
2023-05-231496148415081484-0.54%32109162,676
2023-05-221492149215101480+0.67%65269402,122
2023-05-191464148214981464+1.51%73336497,984
2023-05-181462146014761460-0.41%35104152,200
2023-05-171478146614901408-0.54%1351,0731,544,340
2023-05-161484147415001460+0.14%73317469,118
2023-05-1514921472150214680.00%68321476,856
2023-05-121538147215381460-4.29%2018241,216,152
2023-05-111494153815381472+3.22%103544821,684
2023-05-101454149014941438+3.91%100621908,618
2023-05-081460143414741434-2.05%2781117,308
2023-05-051400146414641400+3.98%103338483,102
2023-05-041408140814361384-0.14%90512718,340
2023-05-031436141014401370-1.81%1801,1121,576,364
2023-05-021504143615041420-3.62%2071,1021,612,550
2023-04-281506149015061480-1.06%140582868,744
2023-04-271512150615181500-0.40%87307462,864
2023-04-261510151215401504-0.79%136615934,380
2023-04-251542152415441522-0.78%73323495,136
2023-04-241514153615441512+0.52%77319488,394
2023-04-211542152815461490-0.65%123377573,080
2023-04-201542153815481520-0.26%88270413,544
2023-04-191562154216301502-1.28%5643,1474,957,450
2023-04-181550156215701522+0.13%156500771,902
2023-04-171524156015661522+2.36%107552848,946
2023-04-141526152415401500-0.13%142617938,068
2023-04-131544152615581520-2.05%155585896,598
2023-04-121554155815581518+0.13%100307472,694
2023-04-111598155616101490-1.77%4312,0373,156,264
2023-04-1015901584160015600.00%2189221,451,136
2023-04-071566158415841550+2.06%2081,3242,073,984
2023-04-061526155215601522+1.44%1527941,220,366
2023-04-051554153015541516-1.29%1216891,052,004
2023-04-041508155015801508+1.44%2831,4822,295,196
2023-04-031520152815521502+1.19%1637971,219,586
2023-03-311528151015301498-0.79%1587251,096,964
2023-03-301492152216001492+2.15%5753,6755,666,226
2023-03-291488149015841472-0.67%5103,5335,333,614
2023-03-281460150016301448+2.74%11627,10310,850,222
2023-03-2714681460148014420.00%2091,0251,497,082
2023-03-241450146014701442+0.69%126655952,456
2023-03-231456145014621440+0.14%1779481,372,834
2023-03-221460144814701440+0.14%2421,3091,905,942
2023-03-211440144614721440-0.69%1939511,386,824
2023-03-201440145615101430+1.82%3991,7302,532,854
2023-03-171444143014501430-0.69%121445640,010
2023-03-161452144014601430-0.69%1397551,085,206
2023-03-151442145014621438+0.28%71372540,256
2023-03-141446144614621438-0.41%68277401,212
2023-03-131446145214921440-1.09%2831,3291,945,712
2023-03-101462146814981444-0.14%4581,6752,454,796
2023-03-091484147014861450-0.81%151600880,528
2023-03-0714821482149614540.00%3221,0951,610,152
2023-03-061530148215321448+2.35%3101,6232,399,686
2023-03-031442144815441420+2.55%9225,7518,462,000
2023-03-021420141214301398+0.28%1527671,079,030
2023-03-011420140814521400+0.14%2211,2871,830,226
2023-02-281414140614181390+1.15%113709996,276
2023-02-271380139014401366+0.29%4782,2223,115,414
2023-02-241388138614901310-0.86%4742,7473,873,880
2023-02-2214001398145413840.00%2772,2873,217,624
2023-02-211384139814221370+2.34%1891,2731,774,954
2023-02-201384136614941360-1.30%5023,1214,357,396
2023-02-171418138414181360-1.56%3431,8842,600,718
2023-02-161380140614141352-0.85%3732,2193,089,144
2023-02-151486141814881320-3.80%15837,99111,018,100
2023-02-141462147419561424+1.38%1349972,712121,872,820
2023-02-131450145415201440-0.95%3151,4642,159,042
2023-02-101508146815301450-0.68%2681,5022,217,430
2023-02-091550147815501446-3.40%4111,9912,949,218
2023-02-081406153017001406+8.82%316620,57431,975,868
2023-02-071436140614361394-2.09%2312,0162,833,670
2023-02-061440143614401412+1.41%84285406,152
2023-02-031428141614421398-1.80%120615864,268
2023-02-021424144214441412+1.26%72266380,016
2023-02-011428142414381400+1.14%1447741,096,482
2023-01-311470140814701358-1.81%2421,7272,464,454
2023-01-301444143415201400-0.42%3402,5273,664,794
2023-01-271480144015301412-2.70%3021,3571,962,630
2023-01-261336148015001316+9.96%9505,5117,822,710
2023-01-251360134613641280-1.03%4081,9452,577,446
2023-01-241360136013721354-0.87%44164223,290
2023-01-231350137213721322+1.63%1897671,034,364
2023-01-201360135013681322-1.03%112281377,032
2023-01-191396136413961340-1.59%151601815,968
2023-01-181356138614001344+1.17%1137501,038,336
2023-01-171416137014161326-1.86%3191,3001,772,948
2023-01-161354139614381354+4.02%167669931,906
2023-01-131364134213761332-1.32%74321435,958
2023-01-121358136013801312+2.26%2381,0891,468,268
2023-01-111364133014201314-0.89%2231,5922,179,954
2023-01-101426134214501322-0.59%3592,1392,961,054
2023-01-091370135014521316-1.46%5402,7443,754,874
2023-01-061292137016661292+7.20%569131,23747,859,252
2023-01-051246127812961242+1.91%3061,3781,756,170
2023-01-041242125412581236+0.32%86236294,472
2023-01-0312301250127412220.00%205705875,558

Архив котировок акции UKUZ по годам

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