Банк Кузнецкий
KUZB
0.0341 ₽ -1.59% ↓История котировок KUZB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0.03435 | 0.0341 | 0.0348 | 0.034 | -1.59% | 123 | 13,840,000 | 475,659 |
| 2026-04-16 | 0.03435 | 0.03465 | 0.0347 | 0.03435 | +0.73% | 50 | 1,020,000 | 35,195 |
| 2026-04-15 | 0.0345 | 0.0344 | 0.0348 | 0.0342 | -0.72% | 84 | 12,410,000 | 428,099 |
| 2026-04-14 | 0.0346 | 0.03465 | 0.03495 | 0.034 | -0.29% | 92 | 9,070,000 | 313,010 |
| 2026-04-13 | 0.03535 | 0.03475 | 0.03535 | 0.0331 | -1.56% | 255 | 30,490,000 | 1,054,659 |
| 2026-04-10 | 0.03505 | 0.0353 | 0.03545 | 0.035 | +0.28% | 64 | 9,750,000 | 342,882 |
| 2026-04-09 | 0.0352 | 0.0352 | 0.03555 | 0.03505 | -0.85% | 48 | 4,510,000 | 158,543 |
| 2026-04-08 | 0.03525 | 0.0355 | 0.03575 | 0.0351 | 0.00% | 52 | 5,500,000 | 194,059 |
| 2026-04-07 | 0.03545 | 0.0355 | 0.03555 | 0.03505 | +0.71% | 72 | 9,820,000 | 347,533 |
| 2026-04-06 | 0.0351 | 0.03525 | 0.03595 | 0.0351 | -0.42% | 78 | 4,670,000 | 165,270 |
| 2026-04-03 | 0.0351 | 0.0354 | 0.0354 | 0.035 | +0.71% | 74 | 20,950,000 | 735,153 |
| 2026-04-02 | 0.035 | 0.03515 | 0.0354 | 0.035 | -0.57% | 34 | 5,790,000 | 203,186 |
| 2026-04-01 | 0.0355 | 0.03535 | 0.0355 | 0.0351 | +0.57% | 42 | 1,710,000 | 60,350 |
| 2026-03-31 | 0.0355 | 0.03515 | 0.0355 | 0.035 | +0.86% | 21 | 620,000 | 21,788 |
| 2026-03-30 | 0.035 | 0.03485 | 0.03555 | 0.03485 | -0.43% | 134 | 37,170,000 | 1,307,786 |
| 2026-03-27 | 0.0352 | 0.035 | 0.0355 | 0.035 | -1.41% | 102 | 9,930,000 | 348,571 |
| 2026-03-26 | 0.035 | 0.0355 | 0.0356 | 0.035 | +0.57% | 73 | 8,970,000 | 317,154 |
| 2026-03-25 | 0.03555 | 0.0353 | 0.03555 | 0.0348 | 0.00% | 67 | 14,720,000 | 515,902 |
| 2026-03-24 | 0.03525 | 0.0353 | 0.0354 | 0.035 | +0.86% | 51 | 1,580,000 | 55,498 |
| 2026-03-23 | 0.0356 | 0.035 | 0.0356 | 0.035 | -0.43% | 115 | 7,420,000 | 260,542 |
| 2026-03-20 | 0.03485 | 0.03515 | 0.0356 | 0.03485 | -0.57% | 157 | 19,520,000 | 689,167 |
| 2026-03-19 | 0.03525 | 0.03535 | 0.038 | 0.0345 | -0.14% | 618 | 92,500,000 | 3,332,481 |
| 2026-03-18 | 0.0351 | 0.0354 | 0.03565 | 0.0351 | 0.00% | 55 | 10,500,000 | 372,638 |
| 2026-03-17 | 0.0357 | 0.0354 | 0.0357 | 0.03505 | +0.57% | 39 | 710,000 | 25,141 |
| 2026-03-16 | 0.03555 | 0.0352 | 0.0358 | 0.0339 | 0.00% | 207 | 24,420,000 | 858,315 |
| 2026-03-13 | 0.0354 | 0.0352 | 0.0355 | 0.0351 | -0.85% | 51 | 1,290,000 | 45,574 |
| 2026-03-12 | 0.0351 | 0.0355 | 0.0356 | 0.0351 | +0.57% | 45 | 4,940,000 | 174,969 |
| 2026-03-11 | 0.03525 | 0.0353 | 0.03555 | 0.035 | -0.70% | 46 | 3,100,000 | 109,248 |
| 2026-03-10 | 0.0351 | 0.03555 | 0.03565 | 0.0351 | +1.28% | 56 | 5,560,000 | 197,301 |
| 2026-03-09 | 0.0356 | 0.0351 | 0.0356 | 0.035 | -0.85% | 83 | 10,080,000 | 355,402 |
| 2026-03-06 | 0.035 | 0.0354 | 0.0357 | 0.035 | +1.00% | 91 | 13,920,000 | 492,189 |
| 2026-03-05 | 0.0347 | 0.03505 | 0.0357 | 0.0347 | +0.29% | 105 | 7,730,000 | 272,434 |
| 2026-03-04 | 0.03515 | 0.03495 | 0.0356 | 0.03465 | -1.27% | 105 | 9,010,000 | 315,309 |
| 2026-03-03 | 0.03525 | 0.0354 | 0.0358 | 0.034 | +0.43% | 317 | 49,330,000 | 1,730,001 |
| 2026-03-02 | 0.0369 | 0.03525 | 0.0387 | 0.03425 | -4.34% | 794 | 103,370,000 | 3,734,357 |
| 2026-02-27 | 0.03705 | 0.03685 | 0.0376 | 0.03685 | +0.14% | 209 | 11,110,000 | 410,468 |
| 2026-02-26 | 0.03635 | 0.0368 | 0.039 | 0.03635 | +1.10% | 664 | 73,130,000 | 2,759,292 |
| 2026-02-25 | 0.037 | 0.0364 | 0.03715 | 0.03635 | -0.27% | 115 | 16,690,000 | 613,298 |
| 2026-02-24 | 0.03695 | 0.0365 | 0.0372 | 0.0364 | -0.82% | 149 | 14,460,000 | 533,057 |
| 2026-02-20 | 0.03695 | 0.0368 | 0.03735 | 0.0357 | -0.41% | 477 | 60,150,000 | 2,196,435 |
| 2026-02-19 | 0.0366 | 0.03695 | 0.0374 | 0.03655 | +1.51% | 192 | 22,460,000 | 828,934 |
| 2026-02-18 | 0.0365 | 0.0364 | 0.03895 | 0.03585 | +1.96% | 856 | 127,660,000 | 4,752,438 |
| 2026-02-17 | 0.0352 | 0.0357 | 0.03985 | 0.0348 | +3.18% | 2231 | 255,010,000 | 9,601,888 |
| 2026-02-16 | 0.035 | 0.0346 | 0.0356 | 0.03445 | 0.00% | 74 | 4,710,000 | 163,208 |
| 2026-02-13 | 0.03465 | 0.0346 | 0.0347 | 0.03405 | +0.14% | 124 | 8,170,000 | 282,478 |
| 2026-02-12 | 0.0353 | 0.03455 | 0.0354 | 0.03335 | -1.57% | 400 | 48,790,000 | 1,671,251 |
| 2026-02-11 | 0.03565 | 0.0351 | 0.03605 | 0.0349 | +0.14% | 151 | 13,280,000 | 470,332 |
| 2026-02-10 | 0.036 | 0.03505 | 0.0361 | 0.03475 | -2.64% | 214 | 22,740,000 | 807,263 |
| 2026-02-09 | 0.03515 | 0.036 | 0.0397 | 0.0345 | +2.42% | 2082 | 271,260,000 | 10,079,793 |
| 2026-02-06 | 0.03495 | 0.03515 | 0.03515 | 0.0347 | +0.72% | 33 | 1,470,000 | 51,301 |
| 2026-02-05 | 0.0354 | 0.0349 | 0.0357 | 0.03385 | -2.24% | 229 | 38,440,000 | 1,331,127 |
| 2026-02-04 | 0.0351 | 0.0357 | 0.03585 | 0.0351 | +1.85% | 75 | 3,000,000 | 106,419 |
| 2026-02-03 | 0.0354 | 0.03505 | 0.03555 | 0.03505 | 0.00% | 107 | 3,800,000 | 134,544 |
| 2026-02-02 | 0.0355 | 0.03505 | 0.03595 | 0.035 | -1.27% | 200 | 11,840,000 | 420,766 |
| 2026-01-30 | 0.0367 | 0.0355 | 0.0367 | 0.0352 | -1.53% | 216 | 11,790,000 | 421,939 |
| 2026-01-29 | 0.0368 | 0.03605 | 0.03745 | 0.03605 | -2.17% | 352 | 22,030,000 | 811,715 |
| 2026-01-28 | 0.03585 | 0.03685 | 0.0373 | 0.03585 | +2.36% | 329 | 23,360,000 | 857,682 |
| 2026-01-27 | 0.0361 | 0.036 | 0.0361 | 0.0358 | +1.12% | 64 | 1,490,000 | 53,608 |
| 2026-01-26 | 0.0358 | 0.0356 | 0.03615 | 0.03525 | -0.56% | 249 | 15,400,000 | 550,320 |
| 2026-01-23 | 0.0352 | 0.0358 | 0.036 | 0.0349 | +2.58% | 176 | 15,160,000 | 536,616 |
| 2026-01-22 | 0.03525 | 0.0349 | 0.036 | 0.0349 | -0.29% | 286 | 21,520,000 | 761,891 |
| 2026-01-21 | 0.0345 | 0.035 | 0.0366 | 0.0343 | +1.16% | 409 | 25,310,000 | 896,023 |
| 2026-01-20 | 0.0344 | 0.0346 | 0.0347 | 0.03425 | +1.17% | 116 | 7,940,000 | 273,818 |
| 2026-01-19 | 0.03395 | 0.0342 | 0.03445 | 0.0338 | +1.63% | 140 | 9,740,000 | 333,648 |
| 2026-01-16 | 0.0334 | 0.03365 | 0.0341 | 0.0334 | -0.15% | 98 | 5,400,000 | 182,678 |
| 2026-01-15 | 0.0331 | 0.0337 | 0.03385 | 0.0331 | +0.90% | 111 | 12,840,000 | 431,333 |
| 2026-01-14 | 0.03325 | 0.0334 | 0.0334 | 0.033 | +0.45% | 56 | 4,370,000 | 145,512 |
| 2026-01-13 | 0.03365 | 0.03325 | 0.03365 | 0.03275 | -1.04% | 89 | 12,000,000 | 397,069 |
| 2026-01-12 | 0.0334 | 0.0336 | 0.0337 | 0.03255 | +0.45% | 129 | 12,620,000 | 419,379 |
| 2026-01-09 | 0.03305 | 0.03345 | 0.03355 | 0.03305 | +1.36% | 63 | 4,390,000 | 146,226 |
| 2026-01-08 | 0.03355 | 0.033 | 0.03365 | 0.033 | 0.00% | 113 | 11,720,000 | 390,304 |
| 2026-01-06 | 0.03325 | 0.033 | 0.03355 | 0.0329 | -0.75% | 66 | 5,100,000 | 169,517 |
| 2026-01-05 | 0.0331 | 0.03325 | 0.03335 | 0.0325 | 0.00% | 61 | 3,040,000 | 100,734 |