Банк Уралсиб

USBN

0.1272 ₽ +4.01% ↑

История котировок USBN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	0.0907	0.0926	0.0934	0.0907	+0.87%	57	4,470,000	413,942
2019-12-27	0.0907	0.0918	0.0934	0.0907	0.00%	21	650,000	59,748
2019-12-26	0.0923	0.0918	0.0929	0.091	-0.76%	48	10,090,000	928,589
2019-12-25	0.0921	0.0925	0.0937	0.0905	+0.33%	47	1,400,000	129,599
2019-12-24	0.0939	0.0922	0.0945	0.0922	-1.91%	29	1,670,000	156,491
2019-12-23	0.0939	0.094	0.094	0.091	-0.42%	78	6,950,000	644,413
2019-12-20	0.0932	0.0944	0.0945	0.0905	+1.29%	116	8,430,000	780,774
2019-12-19	0.0913	0.0932	0.0932	0.091	+1.64%	35	3,590,000	332,173
2019-12-18	0.0911	0.0917	0.0932	0.09	+0.22%	120	11,180,000	1,019,995
2019-12-17	0.0903	0.0915	0.0919	0.0903	+1.55%	28	2,670,000	243,314
2019-12-16	0.0896	0.0901	0.092	0.0896	+0.11%	31	3,730,000	340,863
2019-12-13	0.0907	0.09	0.0907	0.0894	-0.22%	55	4,150,000	372,702
2019-12-12	0.0897	0.0902	0.0911	0.0895	-0.88%	57	7,960,000	716,137
2019-12-11	0.0904	0.091	0.091	0.0897	+1.11%	33	4,370,000	394,404
2019-12-10	0.0916	0.09	0.0917	0.09	-1.75%	41	4,390,000	397,087
2019-12-09	0.0906	0.0916	0.0924	0.089	-0.11%	78	5,500,000	497,778
2019-12-06	0.0919	0.0917	0.092	0.0908	+0.22%	14	590,000	54,054
2019-12-05	0.0918	0.0915	0.0928	0.0911	0.00%	27	3,810,000	349,056
2019-12-04	0.0939	0.0915	0.0944	0.0915	-2.56%	25	760,000	70,367
2019-12-03	0.091	0.0939	0.0972	0.0886	+3.87%	286	22,440,000	2,103,476
2019-12-02	0.0907	0.0904	0.091	0.0891	+0.22%	34	1,410,000	127,477
2019-11-29	0.0904	0.0902	0.0904	0.0891	-0.22%	39	3,160,000	284,470
2019-11-28	0.0882	0.0904	0.0909	0.0881	+1.12%	71	3,970,000	356,822
2019-11-27	0.0882	0.0894	0.0894	0.0878	+1.25%	40	2,130,000	189,681
2019-11-26	0.088	0.0883	0.0887	0.0878	+0.68%	13	460,000	40,503
2019-11-25	0.0897	0.0877	0.0899	0.0875	-1.24%	69	6,770,000	596,199
2019-11-22	0.089	0.0888	0.0898	0.0887	+0.11%	29	2,600,000	231,157
2019-11-21	0.0891	0.0887	0.0894	0.0885	-1.22%	32	1,360,000	120,784
2019-11-20	0.0901	0.0898	0.0901	0.089	0.00%	26	2,830,000	252,450
2019-11-19	0.0889	0.0898	0.0902	0.0889	+0.79%	25	1,160,000	103,887
2019-11-18	0.0912	0.0891	0.0919	0.089	-1.44%	56	3,720,000	334,773
2019-11-15	0.0891	0.0904	0.091	0.089	-0.44%	25	1,730,000	156,285
2019-11-14	0.0896	0.0908	0.0914	0.089	-0.22%	46	2,660,000	240,215
2019-11-13	0.0891	0.091	0.0924	0.0891	+1.22%	76	8,680,000	790,274
2019-11-12	0.0912	0.0899	0.0914	0.0882	+0.45%	55	1,380,000	123,412
2019-11-11	0.0914	0.0895	0.0914	0.0895	-0.33%	49	7,670,000	690,593
2019-11-08	0.0912	0.0898	0.0916	0.0898	-0.77%	51	3,940,000	358,912
2019-11-07	0.0912	0.0905	0.0912	0.0866	-0.55%	326	17,460,000	1,547,650
2019-11-06	0.0906	0.091	0.092	0.0895	+0.44%	68	2,530,000	229,099
2019-11-05	0.0924	0.0906	0.0924	0.09	-1.84%	62	2,850,000	258,838
2019-11-01	0.092	0.0923	0.0938	0.0898	+0.76%	95	4,290,000	388,814
2019-10-31	0.0907	0.0916	0.0938	0.09	+0.99%	169	10,820,000	994,805
2019-10-30	0.0936	0.0907	0.0948	0.0887	-3.10%	360	38,710,000	3,566,709
2019-10-29	0.0945	0.0936	0.1027	0.092	0.00%	400	62,630,000	6,117,355
2019-10-28	0.0913	0.0936	0.0956	0.0901	+2.07%	128	10,480,000	987,604
2019-10-25	0.092	0.0917	0.0937	0.0914	-0.86%	38	4,380,000	402,501
2019-10-24	0.0945	0.0925	0.0952	0.0924	-2.12%	65	6,230,000	581,244
2019-10-23	0.0959	0.0945	0.0965	0.093	-1.46%	68	5,400,000	512,627
2019-10-22	0.0908	0.0959	0.097	0.0908	+2.68%	224	36,720,000	3,498,833
2019-10-21	0.0938	0.0934	0.095	0.0911	+0.65%	81	13,760,000	1,292,606
2019-10-18	0.0925	0.0928	0.0928	0.09	+1.98%	38	8,710,000	798,356
2019-10-17	0.093	0.091	0.0939	0.0907	-4.11%	114	7,350,000	675,245
2019-10-16	0.0968	0.0949	0.0971	0.0924	-0.63%	259	37,040,000	3,497,109
2019-10-15	0.0868	0.0955	0.097	0.086	+10.02%	297	46,030,000	4,306,619
2019-10-14	0.0884	0.0868	0.0902	0.0864	-1.48%	99	9,610,000	842,593
2019-10-11	0.0925	0.0881	0.0927	0.086	-4.55%	169	10,910,000	972,585
2019-10-10	0.095	0.0923	0.0967	0.0861	-2.84%	302	15,210,000	1,371,504
2019-10-09	0.1	0.095	0.1007	0.095	-3.65%	430	32,400,000	3,188,868
2019-10-08	0.0934	0.0986	0.1002	0.0918	+7.06%	257	26,490,000	2,596,409
2019-10-07	0.0931	0.0921	0.097	0.09	-1.60%	281	15,410,000	1,448,407
2019-10-04	0.085	0.0936	0.097	0.085	+8.46%	280	85,210,000	7,836,945
2019-10-03	0.0841	0.0863	0.087	0.0841	-0.80%	43	2,470,000	211,719
2019-10-02	0.0847	0.087	0.087	0.0832	+1.16%	78	10,430,000	887,132
2019-10-01	0.0848	0.086	0.0881	0.0815	+2.50%	213	29,630,000	2,540,564
2019-09-30	0.0814	0.0839	0.0869	0.0794	+1.21%	205	7,170,000	595,763
2019-09-27	0.079	0.0829	0.0876	0.079	+3.50%	240	12,140,000	1,003,340
2019-09-26	0.0805	0.0801	0.0812	0.079	+1.14%	37	3,270,000	259,943
2019-09-25	0.0809	0.0792	0.0825	0.0792	-3.18%	57	2,040,000	163,874
2019-09-24	0.0809	0.0818	0.0826	0.079	+3.54%	73	4,400,000	356,327
2019-09-23	0.0816	0.079	0.0833	0.079	-2.59%	78	3,250,000	261,551
2019-09-20	0.0816	0.0811	0.0828	0.0755	-1.58%	147	7,710,000	615,430
2019-09-19	0.0827	0.0824	0.085	0.0812	-0.60%	78	2,090,000	172,573
2019-09-18	0.0857	0.0829	0.0868	0.0815	-2.24%	152	7,370,000	607,568
2019-09-17	0.0862	0.0848	0.0879	0.0835	-1.40%	71	5,620,000	475,410
2019-09-16	0.084	0.086	0.09	0.0839	+1.78%	171	6,690,000	579,629
2019-09-13	0.0852	0.0845	0.0886	0.0835	-3.98%	171	8,570,000	731,192
2019-09-12	0.0827	0.088	0.0915	0.0786	+9.59%	426	66,690,000	5,884,536
2019-09-11	0.0796	0.0803	0.0814	0.0781	+1.39%	70	4,060,000	323,007
2019-09-10	0.0858	0.0792	0.086	0.0701	-6.82%	313	15,140,000	1,205,391
2019-09-09	0.0758	0.085	0.0989	0.0747	+12.58%	939	97,590,000	8,341,425
2019-09-06	0.0729	0.0755	0.0762	0.0729	+3.42%	54	5,680,000	427,112
2019-09-05	0.0741	0.073	0.0741	0.0727	-2.67%	49	2,640,000	193,710
2019-09-04	0.074	0.075	0.075	0.074	+1.08%	14	1,320,000	98,221
2019-09-03	0.075	0.0742	0.075	0.0734	-1.07%	32	2,310,000	170,446
2019-09-02	0.0724	0.075	0.0751	0.0723	+2.74%	45	5,080,000	375,816
2019-08-30	0.0731	0.073	0.0731	0.0724	+0.55%	16	830,000	60,290
2019-08-29	0.0743	0.0726	0.0744	0.0726	-0.95%	17	760,000	55,617
2019-08-28	0.0714	0.0733	0.0745	0.0714	+1.95%	49	2,540,000	186,969
2019-08-27	0.0713	0.0719	0.0729	0.0711	+0.98%	27	1,780,000	128,376
2019-08-26	0.0704	0.0712	0.0727	0.0704	-0.42%	33	3,180,000	228,366
2019-08-23	0.0719	0.0715	0.0719	0.071	+1.13%	12	970,000	69,567
2019-08-22	0.0706	0.0707	0.0716	0.0706	+0.28%	11	1,440,000	101,806
2019-08-21	0.0711	0.0705	0.0711	0.0705	-1.40%	4	240,000	17,052
2019-08-20	0.071	0.0715	0.0716	0.0703	+0.99%	28	2,910,000	207,897
2019-08-19	0.0712	0.0708	0.0714	0.0708	-0.70%	13	330,000	23,458
2019-08-16	0.0712	0.0713	0.0713	0.0712	-0.70%	2	110,000	7,833
2019-08-15	0.0733	0.0718	0.0733	0.0712	-0.14%	20	2,070,000	148,332
2019-08-14	0.0722	0.0719	0.0726	0.0715	+0.42%	15	750,000	53,796
2019-08-13	0.0718	0.0716	0.0732	0.0715	-0.56%	23	1,300,000	93,251
2019-08-12	0.0733	0.072	0.0735	0.0719	-0.55%	29	1,260,000	91,152
2019-08-09	0.0715	0.0724	0.0726	0.0715	+1.26%	31	1,560,000	112,080
2019-08-08	0.072	0.0715	0.0733	0.0715	-1.11%	32	4,680,000	337,779
2019-08-07	0.0744	0.0723	0.0744	0.07	-1.23%	63	3,430,000	244,873
2019-08-06	0.075	0.0732	0.0755	0.0728	-2.40%	68	4,400,000	325,429
2019-08-05	0.0767	0.075	0.0767	0.0747	-0.79%	15	1,100,000	82,625
2019-08-02	0.075	0.0756	0.0759	0.075	-0.26%	15	460,000	34,537
2019-08-01	0.0773	0.0758	0.0773	0.075	-0.66%	33	1,590,000	119,850
2019-07-31	0.0771	0.0763	0.0771	0.0753	0.00%	21	1,050,000	80,138
2019-07-30	0.0754	0.0763	0.0771	0.0749	+1.06%	55	4,090,000	313,547
2019-07-29	0.0735	0.0755	0.0768	0.0731	+3.14%	107	9,330,000	701,409
2019-07-26	0.072	0.0732	0.0732	0.0717	0.00%	23	720,000	52,229
2019-07-25	0.0723	0.0732	0.0735	0.0714	+2.38%	28	1,740,000	126,829
2019-07-24	0.0721	0.0715	0.0745	0.0715	-2.05%	130	5,470,000	399,004
2019-07-23	0.0717	0.073	0.0734	0.0707	+1.81%	113	6,200,000	450,447
2019-07-22	0.0698	0.0717	0.0717	0.0697	+1.85%	57	2,490,000	176,423
2019-07-19	0.0704	0.0704	0.0704	0.07	+0.57%	22	650,000	45,690
2019-07-18	0.0709	0.07	0.0709	0.069	-0.71%	64	2,480,000	173,097
2019-07-17	0.0705	0.0705	0.071	0.0701	-0.28%	34	1,310,000	92,318
2019-07-16	0.0722	0.0707	0.0722	0.0702	-2.48%	67	2,330,000	165,628
2019-07-15	0.0719	0.0725	0.0725	0.0705	+2.69%	106	3,490,000	249,728
2019-07-12	0.0711	0.0706	0.0725	0.07	-0.84%	108	24,620,000	1,747,897
2019-07-11	0.0715	0.0712	0.0731	0.0712	-1.79%	42	1,210,000	86,761
2019-07-10	0.0734	0.0725	0.0734	0.0715	-0.14%	36	1,170,000	84,451
2019-07-09	0.0732	0.0726	0.0733	0.0721	-0.82%	28	1,200,000	87,055
2019-07-08	0.0726	0.0732	0.0732	0.0707	+1.10%	77	13,440,000	980,554
2019-07-05	0.0718	0.0724	0.0725	0.0715	+1.12%	25	1,160,000	83,764
2019-07-04	0.0717	0.0716	0.072	0.0716	-0.14%	22	1,710,000	122,660
2019-07-03	0.0717	0.0717	0.0722	0.0715	+0.42%	35	2,400,000	172,642
2019-07-02	0.0719	0.0714	0.0719	0.0709	-0.42%	43	1,590,000	113,346
2019-07-01	0.0715	0.0717	0.0725	0.0712	-0.55%	76	4,970,000	357,241
2019-06-28	0.0728	0.0721	0.0728	0.0712	-1.10%	38	1,220,000	87,556
2019-06-27	0.0762	0.0729	0.0762	0.0721	-1.35%	75	3,100,000	226,307
2019-06-26	0.0768	0.0739	0.0768	0.0726	-1.07%	158	5,160,000	383,900
2019-06-25	0.0757	0.0747	0.0768	0.072	+0.54%	117	3,590,000	265,644
2019-06-24	0.073	0.0743	0.077	0.0705	+2.62%	187	7,240,000	532,593
2019-06-21	0.0716	0.0724	0.0778	0.0716	+1.26%	282	16,540,000	1,231,870
2019-06-20	0.07	0.0715	0.0724	0.0697	+1.71%	106	15,270,000	1,089,259
2019-06-19	0.0705	0.0703	0.071	0.0699	-0.14%	32	1,680,000	117,694
2019-06-18	0.0705	0.0704	0.0705	0.07	+0.57%	17	770,000	54,178
2019-06-17	0.0723	0.07	0.0723	0.07	-2.78%	52	1,910,000	135,012
2019-06-14	0.0726	0.072	0.0726	0.0697	+1.27%	51	24,380,000	1,753,472
2019-06-13	0.0719	0.0711	0.0724	0.0702	+0.14%	52	2,920,000	207,724
2019-06-11	0.0716	0.071	0.0716	0.0698	+1.28%	28	11,760,000	834,607
2019-06-10	0.0701	0.0701	0.0711	0.07	+0.43%	19	2,590,000	183,747
2019-06-07	0.0705	0.0698	0.0711	0.0697	-1.69%	40	12,050,000	842,024
2019-06-06	0.0681	0.071	0.071	0.068	+1.43%	61	3,710,000	260,291
2019-06-05	0.0702	0.07	0.072	0.0698	-0.71%	56	1,540,000	108,790
2019-06-04	0.0717	0.0705	0.0717	0.0693	+1.88%	26	1,190,000	84,160
2019-06-03	0.07	0.0692	0.0744	0.0692	+0.58%	129	6,390,000	456,993
2019-05-31	0.0696	0.0688	0.0704	0.0681	-2.96%	44	1,650,000	114,131
2019-05-30	0.0729	0.0709	0.0729	0.07	-0.28%	20	440,000	31,018
2019-05-29	0.0717	0.0711	0.0729	0.071	-0.84%	21	480,000	34,226
2019-05-28	0.0728	0.0717	0.0736	0.0705	-1.51%	32	760,000	54,476
2019-05-27	0.0688	0.0728	0.074	0.0688	+5.81%	95	9,010,000	650,367
2019-05-24	0.0674	0.0688	0.0705	0.0674	-3.37%	37	830,000	57,466
2019-05-23	0.0755	0.0712	0.0755	0.0697	0.00%	157	15,640,000	1,159,904
2019-05-22	0.0687	0.0712	0.0712	0.0648	+7.07%	189	17,250,000	1,171,043
2019-05-21	0.0657	0.0665	0.0677	0.0654	+2.31%	61	3,880,000	259,266
2019-05-20	0.0661	0.065	0.0662	0.0649	+0.15%	47	10,480,000	686,998
2019-05-17	0.0653	0.0649	0.0673	0.0647	-0.15%	32	770,000	50,495
2019-05-16	0.0652	0.065	0.0656	0.0643	+0.15%	53	11,220,000	728,529
2019-05-15	0.0642	0.0649	0.065	0.0638	+1.41%	60	4,510,000	291,812
2019-05-14	0.0638	0.064	0.065	0.0637	+0.31%	23	9,970,000	639,202
2019-05-13	0.0705	0.0638	0.0705	0.063	-3.33%	102	3,480,000	223,016
2019-05-10	0.0657	0.066	0.0672	0.0657	-1.05%	23	410,000	27,213
2019-05-08	0.067	0.0667	0.0673	0.0663	-0.45%	35	660,000	44,120
2019-05-07	0.0698	0.067	0.0698	0.067	-1.33%	30	1,380,000	93,283
2019-05-06	0.0693	0.0679	0.0693	0.0676	-2.30%	40	2,020,000	137,753
2019-05-03	0.07	0.0695	0.0705	0.0691	+0.43%	20	380,000	26,495
2019-05-02	0.0695	0.0692	0.0698	0.0685	-0.29%	13	740,000	51,513
2019-04-30	0.0701	0.0694	0.0701	0.068	+1.02%	19	320,000	22,216
2019-04-29	0.0714	0.0687	0.0714	0.0673	-0.43%	25	340,000	23,342
2019-04-26	0.0677	0.069	0.0699	0.0677	+0.15%	73	2,590,000	177,631
2019-04-25	0.0681	0.0689	0.0698	0.0663	+1.32%	66	2,190,000	148,882
2019-04-24	0.0701	0.068	0.0701	0.0669	-0.44%	69	3,060,000	207,892
2019-04-23	0.0714	0.0683	0.0714	0.0681	-3.39%	65	3,680,000	256,511
2019-04-22	0.0707	0.0707	0.0708	0.0682	+1.00%	18	960,000	67,060
2019-04-19	0.072	0.07	0.072	0.068	-2.37%	85	4,930,000	340,783
2019-04-18	0.0706	0.0717	0.0724	0.0701	+3.61%	69	2,500,000	177,793
2019-04-17	0.0717	0.0692	0.0721	0.0692	-3.89%	64	2,990,000	210,842
2019-04-16	0.0724	0.072	0.0745	0.0718	-2.70%	59	1,580,000	114,791
2019-04-15	0.0734	0.074	0.0755	0.07	-0.27%	103	6,460,000	463,765
2019-04-12	0.0728	0.0742	0.0758	0.0727	-2.75%	35	1,130,000	83,946
2019-04-11	0.077	0.0763	0.0774	0.0754	-0.26%	38	970,000	74,332
2019-04-10	0.0762	0.0765	0.0765	0.0754	+0.26%	32	1,220,000	92,571
2019-04-09	0.0732	0.0763	0.077	0.0732	-0.78%	37	890,000	67,299
2019-04-08	0.0772	0.0769	0.0773	0.0738	+1.18%	56	3,300,000	252,178
2019-04-05	0.0743	0.076	0.0775	0.0743	+3.12%	106	3,920,000	297,887
2019-04-04	0.0745	0.0737	0.0752	0.073	-2.38%	18	1,090,000	80,232
2019-04-03	0.0748	0.0755	0.0756	0.072	+2.58%	71	4,530,000	335,259
2019-04-02	0.0749	0.0736	0.0749	0.0727	+1.24%	8	880,000	64,027
2019-04-01	0.0751	0.0727	0.0767	0.07	-1.49%	164	9,520,000	690,031
2019-03-29	0.074	0.0738	0.078	0.07	+1.51%	294	29,940,000	2,209,291
2019-03-28	0.073	0.0727	0.0739	0.0694	+3.41%	47	1,660,000	118,358
2019-03-27	0.0718	0.0703	0.0718	0.07	-1.26%	15	660,000	46,455
2019-03-26	0.0718	0.0712	0.0718	0.0704	-0.56%	20	450,000	32,051
2019-03-25	0.0711	0.0716	0.0716	0.0695	+1.42%	39	3,060,000	215,660
2019-03-22	0.0714	0.0706	0.0717	0.07	-0.42%	13	300,000	21,137
2019-03-21	0.0712	0.0709	0.0712	0.0696	+0.14%	25	390,000	27,529
2019-03-20	0.07	0.0708	0.071	0.0698	+1.14%	27	2,670,000	187,007
2019-03-19	0.07	0.07	0.0708	0.0699	-0.71%	23	1,190,000	83,398
2019-03-18	0.069	0.0705	0.0712	0.0683	+1.29%	25	700,000	48,580
2019-03-15	0.0681	0.0696	0.0714	0.0681	-1.28%	26	1,190,000	82,391
2019-03-14	0.0708	0.0705	0.0714	0.0681	+0.28%	34	940,000	65,688
2019-03-13	0.0721	0.0703	0.0721	0.0682	+0.29%	35	730,000	50,518
2019-03-12	0.072	0.0701	0.0745	0.0699	-1.96%	65	2,150,000	154,981
2019-03-11	0.0681	0.0715	0.0715	0.0675	+1.71%	65	4,090,000	283,556
2019-03-07	0.074	0.0703	0.0741	0.0673	-6.02%	119	7,330,000	511,620
2019-03-06	0.074	0.0748	0.0777	0.0713	+1.77%	301	30,010,000	2,266,440
2019-03-05	0.0648	0.0735	0.0744	0.0648	+11.36%	213	16,690,000	1,170,839
2019-03-04	0.0621	0.066	0.0667	0.0621	+2.48%	25	640,000	41,641
2019-03-01	0.062	0.0644	0.0666	0.062	-2.42%	61	1,900,000	121,786
2019-02-28	0.0675	0.066	0.0675	0.064	-2.22%	47	1,790,000	117,560
2019-02-27	0.065	0.0675	0.07	0.064	+4.33%	340	14,920,000	1,011,021
2019-02-26	0.0645	0.0647	0.0652	0.0632	+0.47%	26	1,320,000	85,675
2019-02-25	0.0626	0.0644	0.0645	0.0626	-0.16%	30	700,000	44,919
2019-02-22	0.0637	0.0645	0.0645	0.0622	+2.54%	41	2,070,000	132,267
2019-02-21	0.0624	0.0629	0.0669	0.0618	+0.80%	66	2,810,000	178,727
2019-02-20	0.0625	0.0624	0.0628	0.0619	-0.16%	29	1,030,000	63,994
2019-02-19	0.0624	0.0625	0.0628	0.0618	+0.64%	39	1,500,000	93,374
2019-02-18	0.0628	0.0621	0.0628	0.0618	-0.32%	26	1,000,000	62,226
2019-02-15	0.065	0.0623	0.065	0.0613	-2.66%	61	2,460,000	154,094
2019-02-14	0.0642	0.064	0.0659	0.061	-0.31%	147	10,420,000	659,396
2019-02-13	0.068	0.0642	0.0718	0.063	-4.46%	224	14,370,000	951,552
2019-02-12	0.0748	0.0672	0.0748	0.066	-6.54%	203	11,190,000	758,516
2019-02-11	0.0627	0.0719	0.077	0.0623	+15.97%	686	51,640,000	3,644,103
2019-02-08	0.0619	0.062	0.0632	0.0608	-0.64%	46	3,830,000	238,325
2019-02-07	0.0619	0.0624	0.0634	0.0607	-0.16%	40	1,230,000	76,213
2019-02-06	0.0621	0.0625	0.0629	0.0619	-1.42%	13	400,000	24,958
2019-02-05	0.0624	0.0634	0.0634	0.061	+1.28%	49	7,700,000	476,239
2019-02-04	0.0603	0.0626	0.0649	0.0599	+3.81%	150	11,540,000	721,426
2019-02-01	0.0595	0.0603	0.061	0.0595	+1.52%	58	4,930,000	297,834
2019-01-31	0.0598	0.0594	0.0606	0.0594	-0.34%	39	6,470,000	387,793
2019-01-30	0.0593	0.0596	0.0598	0.0591	-0.50%	15	540,000	32,002
2019-01-29	0.0595	0.0599	0.0608	0.059	+0.50%	73	3,840,000	229,727
2019-01-28	0.0602	0.0596	0.0606	0.0595	+0.34%	28	1,170,000	70,133
2019-01-25	0.0596	0.0594	0.06	0.0581	+0.68%	47	3,550,000	209,139
2019-01-24	0.059	0.059	0.0609	0.059	-0.84%	82	3,220,000	192,430
2019-01-23	0.0598	0.0595	0.061	0.0552	-0.67%	105	9,300,000	556,028
2019-01-22	0.0608	0.0599	0.0608	0.0598	-1.96%	43	1,670,000	100,201
2019-01-21	0.0609	0.0611	0.0616	0.06	+0.33%	34	1,250,000	76,475
2019-01-18	0.0601	0.0609	0.0609	0.06	+1.67%	29	21,140,000	1,270,840
2019-01-17	0.0605	0.0599	0.0605	0.059	-1.16%	48	3,310,000	197,105
2019-01-16	0.0602	0.0606	0.0606	0.06	-0.98%	7	530,000	31,860
2019-01-15	0.0606	0.0612	0.0612	0.0595	+0.99%	59	3,070,000	184,566
2019-01-14	0.0623	0.0606	0.0623	0.0604	0.00%	25	630,000	38,506
2019-01-11	0.0599	0.0606	0.0606	0.0598	+1.00%	22	2,370,000	142,451
2019-01-10	0.0606	0.06	0.061	0.0597	0.00%	14	5,800,000	353,166
2019-01-09	0.0592	0.06	0.0622	0.0592	+1.69%	19	900,000	54,111
2019-01-08	0.0591	0.059	0.0599	0.059	-0.17%	14	850,000	50,294
2019-01-04	0.0594	0.0591	0.0594	0.0589	0.00%	19	610,000	36,096
2019-01-03	0.0589	0.0591	0.06	0.0588	0.00%	12	410,000	24,368

Архив котировок акции USBN по годам

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