Банк Кузнецкий
KUZB
0.0339 ₽ -0.73% ↓История котировок KUZB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.0171 | 0.0171 | 0.0174 | 0.0168 | -1.72% | 99 | 7,950,000 | 135,671 |
| 2015-12-29 | 0.0177 | 0.0174 | 0.0179 | 0.017 | -1.14% | 177 | 17,570,000 | 302,499 |
| 2015-12-28 | 0.018 | 0.0176 | 0.0183 | 0.0175 | -2.76% | 115 | 14,200,000 | 250,442 |
| 2015-12-25 | 0.0179 | 0.0181 | 0.0184 | 0.0176 | +1.12% | 85 | 6,600,000 | 118,686 |
| 2015-12-24 | 0.0176 | 0.0179 | 0.0195 | 0.0172 | +1.70% | 516 | 50,330,000 | 936,050 |
| 2015-12-23 | 0.0178 | 0.0176 | 0.0184 | 0.0169 | -2.22% | 200 | 12,910,000 | 224,363 |
| 2015-12-22 | 0.0182 | 0.018 | 0.0185 | 0.0174 | 0.00% | 245 | 29,310,000 | 523,224 |
| 2015-12-21 | 0.0183 | 0.018 | 0.0187 | 0.0176 | -1.64% | 258 | 24,160,000 | 434,232 |
| 2015-12-18 | 0.0192 | 0.0183 | 0.0192 | 0.0175 | -4.19% | 309 | 30,070,000 | 549,670 |
| 2015-12-17 | 0.019 | 0.0191 | 0.0196 | 0.0187 | -0.52% | 140 | 10,840,000 | 207,118 |
| 2015-12-16 | 0.0193 | 0.0192 | 0.02 | 0.0186 | 0.00% | 180 | 11,100,000 | 213,137 |
| 2015-12-15 | 0.0193 | 0.0192 | 0.0202 | 0.0186 | -0.52% | 239 | 23,560,000 | 453,119 |
| 2015-12-14 | 0.0199 | 0.0193 | 0.0201 | 0.0185 | -3.98% | 459 | 50,840,000 | 971,275 |
| 2015-12-11 | 0.0208 | 0.0201 | 0.0213 | 0.0198 | -1.95% | 297 | 31,740,000 | 647,696 |
| 2015-12-10 | 0.0206 | 0.0205 | 0.0212 | 0.02 | -2.38% | 206 | 30,910,000 | 631,156 |
| 2015-12-09 | 0.0217 | 0.021 | 0.0241 | 0.0201 | -0.94% | 847 | 160,940,000 | 3,478,771 |
| 2015-12-08 | 0.0203 | 0.0212 | 0.0212 | 0.0197 | +2.42% | 397 | 70,860,000 | 1,440,074 |
| 2015-12-07 | 0.021 | 0.0207 | 0.0216 | 0.0201 | -1.43% | 393 | 39,710,000 | 814,989 |
| 2015-12-04 | 0.0217 | 0.021 | 0.0257 | 0.0209 | -3.23% | 1220 | 277,250,000 | 6,274,964 |
| 2015-12-03 | 0.0219 | 0.0217 | 0.0227 | 0.0206 | -2.25% | 849 | 140,270,000 | 3,007,452 |
| 2015-12-02 | 0.0229 | 0.0222 | 0.0233 | 0.0214 | -2.63% | 744 | 102,550,000 | 2,286,771 |
| 2015-12-01 | 0.0235 | 0.0228 | 0.0255 | 0.022 | -2.98% | 913 | 114,720,000 | 2,692,694 |
| 2015-11-30 | 0.0246 | 0.0235 | 0.0293 | 0.0205 | -4.47% | 1681 | 276,570,000 | 7,084,550 |
| 2015-11-27 | 0.0248 | 0.0246 | 0.0293 | 0.021 | +0.82% | 2868 | 517,720,000 | 13,424,359 |
| 2015-11-26 | 0.0242 | 0.0244 | 0.0266 | 0.0236 | -2.40% | 520 | 60,450,000 | 1,505,380 |
| 2015-11-25 | 0.0243 | 0.025 | 0.0252 | 0.0231 | +4.17% | 360 | 178,890,000 | 4,199,101 |
| 2015-11-24 | 0.0259 | 0.024 | 0.0268 | 0.023 | -3.61% | 1346 | 137,460,000 | 3,435,014 |
| 2015-11-23 | 0.0282 | 0.0249 | 0.0299 | 0.024 | -11.07% | 1144 | 103,270,000 | 2,715,471 |
| 2015-11-20 | 0.0294 | 0.028 | 0.0308 | 0.0271 | -6.04% | 619 | 28,990,000 | 833,832 |
| 2015-11-19 | 0.0314 | 0.0298 | 0.0314 | 0.0282 | -4.79% | 774 | 35,270,000 | 1,047,492 |
| 2015-11-18 | 0.0417 | 0.0313 | 0.0435 | 0.0288 | -27.38% | 2518 | 194,640,000 | 6,479,689 |
| 2015-11-17 | 0.0434 | 0.0431 | 0.0475 | 0.0385 | -8.88% | 782 | 38,670,000 | 1,684,776 |
| 2015-11-16 | 0.0538 | 0.0473 | 0.0628 | 0.0416 | -3.27% | 1478 | 92,330,000 | 4,550,862 |
| 2015-11-13 | 0.0363 | 0.0489 | 0.0489 | 0.029 | +39.71% | 1498 | 102,300,000 | 4,144,237 |
| 2015-11-12 | 0.073 | 0.035 | 0.0755 | 0.035 | -35.19% | 1975 | 239,930,000 | 12,027,420 |
| 2015-11-11 | 0.0537 | 0.054 | 0.054 | 0.0435 | +39.90% | 208 | 44,990,000 | 2,320,650 |
| 2015-11-10 | 0.0304 | 0.0386 | 0.0386 | 0.0304 | +39.86% | 71 | 16,990,000 | 636,835 |
| 2015-11-09 | 0.0188 | 0.0276 | 0.0276 | 0.0188 | +39.39% | 90 | 5,700,000 | 144,493 |
| 2015-11-06 | 0.0183 | 0.0198 | 0.0198 | 0.0181 | -2.94% | 3 | 30,000 | 562 |
| 2015-11-05 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | -0.97% | 1 | 10,000 | 204 |
| 2015-11-03 | 0.0207 | 0.0206 | 0.0207 | 0.0206 | +10.16% | 2 | 20,000 | 413 |
| 2015-11-02 | 0.0199 | 0.0187 | 0.0199 | 0.0187 | -2.09% | 2 | 80,000 | 1,508 |
| 2015-10-30 | 0.0209 | 0.0191 | 0.0209 | 0.0189 | -8.61% | 8 | 80,000 | 1,538 |
| 2015-10-29 | 0.0208 | 0.0209 | 0.0209 | 0.0208 | +5.03% | 2 | 20,000 | 417 |
| 2015-10-28 | 0.0214 | 0.0199 | 0.0214 | 0.0192 | -0.50% | 5 | 50,000 | 1,008 |
| 2015-10-27 | 0.0201 | 0.02 | 0.0208 | 0.02 | -1.96% | 6 | 70,000 | 1,410 |
| 2015-10-26 | 0.0202 | 0.0204 | 0.0216 | 0.0202 | -10.13% | 7 | 80,000 | 1,664 |
| 2015-10-23 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 0.00% | 1 | 10,000 | 227 |
| 2015-10-21 | 0.0205 | 0.0227 | 0.023 | 0.0186 | +8.10% | 13 | 550,000 | 11,053 |
| 2015-10-20 | 0.0229 | 0.021 | 0.0229 | 0.021 | -0.47% | 4 | 50,000 | 1,071 |
| 2015-10-19 | 0.02 | 0.0211 | 0.024 | 0.02 | -2.76% | 19 | 490,000 | 10,998 |
| 2015-10-16 | 0.0185 | 0.0217 | 0.0245 | 0.0185 | +3.83% | 23 | 1,290,000 | 30,318 |
| 2015-10-15 | 0.0212 | 0.0209 | 0.0213 | 0.0187 | +12.97% | 6 | 60,000 | 1,198 |
| 2015-10-14 | 0.0181 | 0.0185 | 0.0215 | 0.0181 | -13.15% | 6 | 90,000 | 1,716 |
| 2015-10-13 | 0.0213 | 0.0213 | 0.024 | 0.0175 | 0.00% | 25 | 510,000 | 10,249 |
| 2015-10-12 | 0.0163 | 0.0213 | 0.0213 | 0.0163 | +39.22% | 52 | 1,960,000 | 37,062 |
| 2015-10-09 | 0.0155 | 0.0153 | 0.0164 | 0.0153 | -3.77% | 5 | 100,000 | 1,545 |
| 2015-10-06 | 0.016 | 0.0159 | 0.016 | 0.0159 | -0.62% | 2 | 60,000 | 959 |
| 2015-10-05 | 0.016 | 0.016 | 0.016 | 0.016 | 0.00% | 1 | 50,000 | 800 |
| 2015-10-01 | 0.0166 | 0.016 | 0.0166 | 0.016 | -1.23% | 2 | 60,000 | 966 |
| 2015-09-28 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | -2.41% | 1 | 70,000 | 1,134 |
| 2015-09-17 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | -1.78% | 1 | 10,000 | 166 |
| 2015-09-14 | 0.017 | 0.0169 | 0.017 | 0.016 | -0.59% | 4 | 160,000 | 2,698 |
| 2015-09-08 | 0.0158 | 0.017 | 0.0173 | 0.0158 | -3.95% | 4 | 40,000 | 674 |
| 2015-09-03 | 0.0167 | 0.0177 | 0.0177 | 0.0152 | -9.69% | 19 | 500,000 | 8,048 |
| 2015-08-27 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | +7.69% | 1 | 10,000 | 196 |
| 2015-08-26 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | +7.69% | 1 | 10,000 | 182 |
| 2015-08-24 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | -0.59% | 2 | 130,000 | 2,197 |
| 2015-08-20 | 0.017 | 0.017 | 0.017 | 0.017 | -13.71% | 1 | 10,000 | 170 |
| 2015-08-18 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | +1.03% | 1 | 10,000 | 197 |
| 2015-08-13 | 0.0184 | 0.0195 | 0.0195 | 0.0184 | +5.98% | 2 | 20,000 | 379 |
| 2015-08-11 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | +1.10% | 2 | 70,000 | 1,288 |
| 2015-08-10 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | -1.62% | 1 | 30,000 | 546 |
| 2015-08-06 | 0.0175 | 0.0185 | 0.0185 | 0.0172 | +2.78% | 4 | 170,000 | 2,980 |
| 2015-08-05 | 0.0164 | 0.018 | 0.0199 | 0.0164 | +10.43% | 3 | 70,000 | 1,263 |
| 2015-08-04 | 0.018 | 0.0163 | 0.018 | 0.0163 | -17.26% | 2 | 60,000 | 1,063 |
| 2015-07-30 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | -0.51% | 1 | 10,000 | 197 |
| 2015-07-22 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | -1.49% | 1 | 10,000 | 198 |
| 2015-07-20 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | -4.29% | 1 | 10,000 | 201 |
| 2015-07-17 | 0.0173 | 0.021 | 0.021 | 0.0173 | +10.53% | 2 | 360,000 | 6,783 |
| 2015-07-16 | 0.0207 | 0.019 | 0.0244 | 0.0164 | -0.52% | 5 | 250,000 | 4,279 |
| 2015-07-15 | 0.0151 | 0.0191 | 0.02 | 0.014 | +16.46% | 9 | 670,000 | 12,281 |
| 2015-07-09 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | +0.61% | 2 | 20,000 | 328 |
| 2015-07-08 | 0.0178 | 0.0163 | 0.0178 | 0.012 | -18.50% | 27 | 2,970,000 | 43,955 |
| 2015-07-07 | 0.019 | 0.02 | 0.02 | 0.019 | +12.99% | 4 | 240,000 | 4,762 |
| 2015-07-01 | 0.0183 | 0.0177 | 0.0183 | 0.0177 | -0.56% | 4 | 50,000 | 898 |
| 2015-06-30 | 0.0177 | 0.0178 | 0.0178 | 0.0177 | +7.88% | 3 | 120,000 | 2,135 |
| 2015-06-24 | 0.0175 | 0.0165 | 0.0175 | 0.0165 | +2.48% | 4 | 130,000 | 2,162 |
| 2015-06-23 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | +0.62% | 1 | 110,000 | 1,771 |
| 2015-06-19 | 0.0163 | 0.016 | 0.0164 | 0.016 | -1.23% | 5 | 190,000 | 3,075 |
| 2015-06-18 | 0.0161 | 0.0162 | 0.0162 | 0.0161 | +5.19% | 2 | 20,000 | 323 |
| 2015-06-17 | 0.0155 | 0.0154 | 0.0163 | 0.0153 | -19.37% | 6 | 350,000 | 5,431 |
| 2015-06-03 | 0.0197 | 0.0191 | 0.0197 | 0.0191 | +46.92% | 3 | 30,000 | 579 |
| 2015-06-01 | 0.013 | 0.013 | 0.013 | 0.013 | -27.78% | 1 | 10,000 | 130 |
| 2015-05-29 | 0.0145 | 0.018 | 0.018 | 0.0145 | +42.86% | 3 | 80,000 | 1,265 |
| 2015-05-28 | 0.0176 | 0.0126 | 0.0176 | 0.0126 | -32.98% | 11 | 130,000 | 2,094 |
| 2015-05-12 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | +8.05% | 1 | 10,000 | 188 |
| 2015-04-30 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | -4.40% | 2 | 50,000 | 870 |
| 2015-04-23 | 0.0182 | 0.0182 | 0.0182 | 0.0181 | -1.62% | 3 | 70,000 | 1,273 |
| 2015-04-22 | 0.0192 | 0.0185 | 0.0192 | 0.0185 | -2.63% | 3 | 40,000 | 748 |
| 2015-04-21 | 0.02 | 0.019 | 0.02 | 0.019 | -4.04% | 3 | 30,000 | 580 |
| 2015-04-17 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | +4.76% | 1 | 10,000 | 198 |
| 2015-04-14 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | +3.85% | 1 | 10,000 | 189 |
| 2015-04-09 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | +1.11% | 1 | 10,000 | 182 |
| 2015-04-06 | 0.0188 | 0.018 | 0.0188 | 0.018 | -8.63% | 3 | 30,000 | 552 |
| 2015-04-03 | 0.0205 | 0.0197 | 0.0225 | 0.017 | -1.01% | 15 | 170,000 | 3,226 |
| 2015-04-02 | 0.019 | 0.0199 | 0.0199 | 0.019 | +11.80% | 2 | 20,000 | 389 |
| 2015-04-01 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | -1.66% | 1 | 10,000 | 178 |
| 2015-03-13 | 0.0178 | 0.0181 | 0.0181 | 0.0177 | +0.56% | 4 | 50,000 | 895 |
| 2015-03-10 | 0.0181 | 0.018 | 0.0181 | 0.018 | -0.55% | 2 | 20,000 | 361 |
| 2015-03-05 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | -5.24% | 1 | 10,000 | 181 |
| 2015-03-03 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | -12.79% | 1 | 10,000 | 191 |
| 2015-03-02 | 0.0224 | 0.0219 | 0.0224 | 0.0177 | -0.45% | 3 | 30,000 | 620 |
| 2015-02-27 | 0.0185 | 0.022 | 0.022 | 0.0185 | +0.92% | 8 | 430,000 | 9,193 |
| 2015-02-26 | 0.0224 | 0.0218 | 0.0224 | 0.0218 | +9.55% | 2 | 190,000 | 4,148 |
| 2015-02-18 | 0.0187 | 0.0199 | 0.0199 | 0.0187 | 0.00% | 8 | 1,770,000 | 35,130 |
| 2015-02-16 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | -0.50% | 1 | 10,000 | 199 |
| 2015-02-12 | 0.02 | 0.02 | 0.02 | 0.02 | +0.50% | 3 | 60,000 | 1,200 |
| 2015-02-05 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | -0.50% | 1 | 10,000 | 199 |
| 2015-02-04 | 0.0199 | 0.02 | 0.02 | 0.0199 | +3.09% | 2 | 80,000 | 1,594 |
| 2015-02-03 | 0.02 | 0.0194 | 0.02 | 0.0175 | -3.00% | 4 | 90,000 | 1,619 |
| 2015-01-30 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 3 | 30,000 | 600 |
| 2015-01-29 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 1 | 10,000 | 200 |
| 2015-01-28 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 1 | 10,000 | 200 |
| 2015-01-27 | 0.02 | 0.02 | 0.02 | 0.02 | +5.26% | 1 | 10,000 | 200 |
| 2015-01-23 | 0.0191 | 0.019 | 0.0191 | 0.019 | -4.52% | 3 | 50,000 | 951 |
| 2015-01-21 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | +3.11% | 1 | 20,000 | 398 |
| 2015-01-20 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | -0.52% | 3 | 90,000 | 1,737 |
| 2015-01-19 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | -0.51% | 1 | 10,000 | 194 |
| 2015-01-16 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.00% | 1 | 10,000 | 195 |