Банк Кузнецкий

KUZB

0.0339 ₽ -0.73% ↓

История котировок KUZB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	0.0152	0.0152	0.0152	0.015	0.00%	6	100,000	1,516
2016-12-29	0.015	0.0152	0.0152	0.015	+0.66%	13	1,420,000	21,373
2016-12-28	0.0151	0.0151	0.0151	0.015	+0.67%	15	840,000	12,633
2016-12-27	0.0152	0.015	0.0152	0.015	-1.32%	10	1,770,000	26,564
2016-12-26	0.0151	0.0152	0.0156	0.0148	0.00%	115	18,820,000	286,203
2016-12-23	0.0153	0.0152	0.0153	0.015	-1.30%	23	1,690,000	25,618
2016-12-22	0.0154	0.0154	0.0154	0.0152	0.00%	8	3,660,000	56,157
2016-12-21	0.0153	0.0154	0.0154	0.0152	+0.65%	10	630,000	9,683
2016-12-20	0.0153	0.0153	0.0154	0.0152	-0.65%	23	2,720,000	41,460
2016-12-19	0.0156	0.0154	0.0156	0.0153	-1.28%	44	6,740,000	103,812
2016-12-16	0.0157	0.0156	0.0158	0.0155	-0.64%	32	4,030,000	63,092
2016-12-15	0.0159	0.0157	0.0159	0.0156	-1.26%	30	5,710,000	89,832
2016-12-14	0.0157	0.0159	0.02	0.0156	+1.92%	809	61,950,000	1,028,972
2016-12-13	0.0153	0.0156	0.0158	0.0153	+1.30%	126	10,530,000	164,431
2016-12-12	0.0154	0.0154	0.0154	0.0153	+0.65%	13	2,250,000	34,647
2016-12-09	0.0154	0.0153	0.0157	0.0151	-1.29%	76	10,150,000	156,483
2016-12-08	0.0154	0.0155	0.0155	0.0153	0.00%	28	8,270,000	128,012
2016-12-07	0.0155	0.0155	0.0155	0.0152	0.00%	61	14,300,000	220,181
2016-12-06	0.0151	0.0155	0.0156	0.015	+3.33%	93	16,290,000	251,418
2016-12-05	0.0154	0.015	0.0155	0.0149	-2.60%	103	17,580,000	266,713
2016-12-02	0.016	0.0154	0.0163	0.015	-3.75%	261	37,560,000	587,334
2016-12-01	0.0159	0.016	0.0165	0.0157	-1.23%	216	14,550,000	234,525
2016-11-30	0.0162	0.0162	0.0163	0.0154	+1.89%	147	9,770,000	155,198
2016-11-29	0.0159	0.0159	0.017	0.0156	+0.63%	199	15,380,000	249,199
2016-11-28	0.0153	0.0158	0.0158	0.0153	+2.60%	100	11,290,000	175,765
2016-11-25	0.015	0.0154	0.0154	0.015	+1.99%	60	12,320,000	187,741
2016-11-24	0.0151	0.0151	0.0152	0.015	0.00%	10	1,280,000	19,394
2016-11-23	0.0152	0.0151	0.0153	0.0149	-0.66%	70	6,930,000	104,650
2016-11-22	0.0152	0.0152	0.0152	0.0146	0.00%	106	9,290,000	138,752
2016-11-21	0.0152	0.0152	0.0154	0.015	0.00%	38	2,750,000	41,839
2016-11-18	0.0147	0.0152	0.0152	0.0147	+0.66%	32	1,850,000	27,972
2016-11-17	0.0157	0.0151	0.0158	0.0145	-4.43%	234	46,810,000	704,039
2016-11-16	0.0158	0.0158	0.0159	0.0157	-0.63%	8	100,000	1,577
2016-11-15	0.0158	0.0159	0.0159	0.0155	0.00%	27	4,350,000	68,187
2016-11-14	0.016	0.0159	0.0162	0.0156	-0.62%	68	11,390,000	181,011
2016-11-11	0.0159	0.016	0.016	0.0155	+0.63%	34	5,030,000	79,522
2016-11-10	0.0158	0.0159	0.016	0.0156	+0.63%	46	5,530,000	88,130
2016-11-09	0.0156	0.0158	0.0158	0.0153	0.00%	38	4,220,000	65,442
2016-11-08	0.0156	0.0158	0.0158	0.0154	+1.94%	34	5,250,000	82,120
2016-11-07	0.0159	0.0155	0.0159	0.0152	-3.13%	162	11,550,000	178,686
2016-11-03	0.016	0.016	0.016	0.0158	0.00%	11	1,300,000	20,768
2016-11-02	0.0158	0.016	0.016	0.0157	+0.63%	19	2,650,000	42,084
2016-11-01	0.0159	0.0159	0.0163	0.0157	0.00%	48	8,320,000	133,424
2016-10-31	0.0158	0.0159	0.016	0.0153	-0.62%	47	6,020,000	94,771
2016-10-28	0.0158	0.016	0.016	0.0156	+1.27%	22	2,900,000	45,940
2016-10-27	0.0156	0.0158	0.0158	0.0155	0.00%	26	3,140,000	49,252
2016-10-26	0.0158	0.0158	0.0161	0.0153	-0.63%	54	5,130,000	80,754
2016-10-25	0.0157	0.0159	0.0159	0.0156	+1.27%	21	1,320,000	20,907
2016-10-24	0.0163	0.0157	0.0163	0.0153	-4.27%	257	34,700,000	538,406
2016-10-21	0.0161	0.0164	0.0167	0.016	+1.23%	69	6,000,000	97,427
2016-10-20	0.016	0.0162	0.0162	0.0159	+1.25%	18	6,400,000	102,710
2016-10-19	0.0159	0.016	0.0162	0.0158	-1.23%	26	2,420,000	38,619
2016-10-18	0.0163	0.0162	0.0163	0.016	0.00%	22	3,700,000	59,380
2016-10-17	0.0162	0.0162	0.0163	0.0159	0.00%	30	1,760,000	28,213
2016-10-14	0.0159	0.0162	0.017	0.0157	+1.89%	199	20,550,000	338,302
2016-10-13	0.0157	0.0159	0.0159	0.0156	0.00%	26	4,250,000	67,273
2016-10-12	0.016	0.0159	0.016	0.0152	-1.85%	128	12,500,000	195,875
2016-10-11	0.0157	0.0162	0.0162	0.0154	+2.53%	122	20,990,000	331,605
2016-10-10	0.0161	0.0158	0.0162	0.0156	-2.47%	145	14,310,000	225,966
2016-10-07	0.0162	0.0162	0.0166	0.0158	0.00%	143	16,980,000	271,459
2016-10-06	0.0159	0.0162	0.0167	0.0157	+1.89%	95	7,970,000	129,611
2016-10-05	0.0161	0.0159	0.0173	0.0159	-3.64%	367	33,910,000	550,960
2016-10-04	0.016	0.0165	0.0184	0.016	+3.77%	795	110,080,000	1,876,351
2016-10-03	0.0161	0.0159	0.0161	0.0159	-1.24%	6	1,040,000	16,738
2016-09-30	0.0164	0.0161	0.0166	0.0157	-1.83%	243	8,240,000	132,627
2016-09-29	0.0162	0.0164	0.0164	0.0158	+1.86%	108	14,460,000	234,934
2016-09-28	0.0164	0.0161	0.0164	0.0156	-1.83%	84	6,620,000	104,740
2016-09-27	0.0163	0.0164	0.0164	0.0157	+0.61%	52	4,220,000	67,924
2016-09-26	0.0168	0.0163	0.0168	0.016	-4.12%	114	12,680,000	208,799
2016-09-23	0.0158	0.017	0.0174	0.0156	+6.92%	146	22,710,000	374,596
2016-09-22	0.016	0.0159	0.0163	0.0155	-1.24%	100	13,300,000	209,103
2016-09-21	0.0156	0.0161	0.0164	0.0156	+3.21%	69	1,680,000	27,069
2016-09-20	0.0159	0.0156	0.016	0.0154	-1.27%	150	9,080,000	142,716
2016-09-19	0.0158	0.0158	0.016	0.0156	-0.63%	56	2,190,000	34,676
2016-09-16	0.0162	0.0159	0.0163	0.0156	-1.85%	185	10,180,000	162,090
2016-09-15	0.0163	0.0162	0.0165	0.0158	0.00%	114	8,920,000	143,089
2016-09-14	0.0169	0.0162	0.0169	0.0162	-4.14%	31	3,000,000	48,750
2016-09-13	0.0165	0.0169	0.0173	0.0165	-1.17%	81	7,780,000	131,013
2016-09-12	0.0172	0.0171	0.0173	0.0162	-0.58%	350	13,370,000	224,440
2016-09-09	0.0173	0.0172	0.0178	0.0164	0.00%	302	14,220,000	240,191
2016-09-08	0.0161	0.0172	0.018	0.0158	+6.17%	717	59,540,000	1,013,879
2016-09-07	0.0163	0.0162	0.0165	0.0161	0.00%	29	810,000	13,185
2016-09-06	0.0172	0.0162	0.0175	0.0157	-4.71%	262	14,860,000	244,292
2016-09-05	0.0153	0.017	0.0178	0.0151	+11.84%	291	31,080,000	504,480
2016-09-02	0.0151	0.0152	0.0154	0.0148	-0.65%	76	4,090,000	61,662
2016-09-01	0.0153	0.0153	0.0155	0.0147	0.00%	50	10,700,000	161,505
2016-08-31	0.0153	0.0153	0.0153	0.015	0.00%	21	1,000,000	15,156
2016-08-30	0.015	0.0153	0.0158	0.0147	+2.00%	199	13,460,000	204,249
2016-08-29	0.0161	0.015	0.0161	0.01	-6.83%	370	85,240,000	1,196,190
2016-08-26	0.0161	0.0161	0.0162	0.016	0.00%	27	3,620,000	58,125
2016-08-25	0.0162	0.0161	0.0162	0.0159	-0.62%	29	3,290,000	52,686
2016-08-24	0.0163	0.0162	0.0163	0.0159	-0.61%	37	5,640,000	90,534
2016-08-23	0.0162	0.0163	0.0163	0.0161	+0.62%	32	2,910,000	47,194
2016-08-22	0.0161	0.0162	0.0162	0.0158	+0.62%	68	10,870,000	175,013
2016-08-19	0.0165	0.0161	0.0165	0.016	-1.83%	56	9,930,000	160,750
2016-08-18	0.0172	0.0164	0.0172	0.0158	-4.65%	232	59,540,000	967,771
2016-08-17	0.0173	0.0172	0.0175	0.0168	-1.71%	60	1,540,000	26,499
2016-08-16	0.0175	0.0175	0.0176	0.0169	0.00%	46	1,800,000	31,291
2016-08-15	0.0176	0.0175	0.0177	0.0173	-0.57%	51	4,730,000	82,608
2016-08-12	0.0175	0.0176	0.0178	0.0173	-1.12%	67	2,130,000	37,459
2016-08-11	0.0179	0.0178	0.0188	0.0173	+0.56%	132	7,290,000	130,696
2016-08-10	0.0177	0.0177	0.0187	0.0173	-1.12%	234	32,760,000	587,279
2016-08-09	0.0178	0.0179	0.018	0.017	+1.13%	190	22,850,000	394,935
2016-08-08	0.0172	0.0177	0.0187	0.0171	+2.91%	345	30,670,000	545,171
2016-08-05	0.0172	0.0172	0.018	0.0167	+0.58%	203	13,050,000	224,351
2016-08-04	0.0172	0.0171	0.0199	0.0167	-0.58%	663	67,230,000	1,221,678
2016-08-03	0.0165	0.0172	0.0183	0.0165	+4.24%	280	36,280,000	632,235
2016-08-02	0.0165	0.0165	0.0165	0.0164	0.00%	15	820,000	13,467
2016-08-01	0.0167	0.0165	0.0169	0.0162	-1.79%	64	3,600,000	59,578
2016-07-29	0.0166	0.0168	0.0168	0.0165	+0.60%	28	3,790,000	63,101
2016-07-28	0.0167	0.0167	0.0169	0.0164	+0.60%	41	1,680,000	27,863
2016-07-27	0.0167	0.0166	0.0182	0.0163	-0.60%	353	15,770,000	265,003
2016-07-26	0.017	0.0167	0.0172	0.0163	-2.91%	96	7,860,000	129,307
2016-07-25	0.0165	0.0172	0.02	0.0165	+5.52%	952	56,500,000	994,280
2016-07-22	0.0163	0.0163	0.0164	0.0161	0.00%	38	710,000	11,548
2016-07-21	0.0161	0.0163	0.0165	0.0154	+1.24%	107	10,620,000	169,623
2016-07-20	0.0161	0.0161	0.0162	0.0159	0.00%	26	3,760,000	60,375
2016-07-19	0.0162	0.0161	0.0163	0.0159	-0.62%	53	3,800,000	60,968
2016-07-18	0.0161	0.0162	0.0169	0.0158	+0.62%	111	11,700,000	190,721
2016-07-15	0.016	0.0161	0.0162	0.0159	-0.62%	31	2,070,000	33,150
2016-07-14	0.0168	0.0162	0.0172	0.0158	-5.81%	155	12,570,000	201,961
2016-07-13	0.0173	0.0172	0.0174	0.0162	0.00%	221	8,840,000	150,088
2016-07-12	0.0164	0.0172	0.0176	0.0163	+5.52%	145	11,150,000	188,658
2016-07-11	0.0162	0.0163	0.0165	0.0162	+1.87%	32	6,200,000	101,132
2016-07-08	0.0161	0.016	0.0162	0.0157	-2.44%	14	4,160,000	65,502
2016-07-07	0.0163	0.0164	0.0164	0.0161	0.00%	33	2,140,000	34,656
2016-07-06	0.0163	0.0164	0.0165	0.0162	0.00%	41	1,050,000	17,143
2016-07-05	0.0158	0.0164	0.017	0.0156	+3.80%	125	13,400,000	214,600
2016-07-04	0.0158	0.0158	0.016	0.0155	-0.63%	46	5,310,000	83,209
2016-07-01	0.0158	0.0159	0.0162	0.0156	0.00%	56	2,640,000	41,670
2016-06-30	0.0158	0.0159	0.016	0.0153	0.00%	115	19,990,000	311,216
2016-06-29	0.0162	0.0159	0.0162	0.0157	-0.62%	33	2,850,000	45,362
2016-06-28	0.016	0.016	0.0161	0.0154	0.00%	44	4,930,000	77,971
2016-06-27	0.0164	0.016	0.0164	0.0157	-1.23%	35	1,470,000	23,396
2016-06-24	0.0152	0.0162	0.0162	0.0152	-0.61%	54	5,180,000	79,979
2016-06-23	0.0162	0.0163	0.0163	0.0157	+0.62%	41	1,430,000	22,770
2016-06-22	0.0164	0.0162	0.0164	0.0151	-1.82%	48	5,650,000	89,234
2016-06-21	0.0165	0.0165	0.0167	0.0162	-0.60%	18	3,230,000	52,747
2016-06-20	0.0164	0.0166	0.0166	0.0161	+0.61%	19	630,000	10,389
2016-06-17	0.0163	0.0165	0.0165	0.0163	+0.61%	17	340,000	5,559
2016-06-16	0.0165	0.0164	0.0165	0.0161	-1.80%	20	1,620,000	26,187
2016-06-15	0.0162	0.0167	0.0168	0.016	+3.73%	34	4,610,000	76,381
2016-06-14	0.0159	0.0161	0.0163	0.0157	+0.62%	42	3,960,000	62,821
2016-06-10	0.0161	0.016	0.0162	0.0157	-1.23%	71	2,130,000	33,923
2016-06-09	0.0168	0.0162	0.0168	0.0153	-0.61%	63	7,140,000	114,139
2016-06-08	0.0165	0.0163	0.0165	0.0157	-1.81%	56	8,420,000	135,767
2016-06-07	0.0164	0.0166	0.0169	0.0162	+0.61%	63	6,660,000	109,960
2016-06-06	0.0167	0.0165	0.0169	0.0162	-2.94%	82	10,420,000	170,315
2016-06-03	0.0163	0.017	0.017	0.0163	0.00%	38	3,690,000	61,328
2016-06-02	0.0168	0.017	0.0171	0.0165	0.00%	37	1,060,000	17,910
2016-06-01	0.0171	0.017	0.0171	0.0164	+1.80%	50	1,510,000	25,252
2016-05-31	0.0166	0.0167	0.017	0.0164	-2.34%	80	12,370,000	206,026
2016-05-30	0.017	0.0171	0.0172	0.0168	+0.59%	33	1,600,000	27,196
2016-05-27	0.017	0.017	0.0174	0.0167	-0.58%	39	2,240,000	38,370
2016-05-26	0.0173	0.0171	0.0173	0.0165	-1.16%	101	3,620,000	60,941
2016-05-25	0.017	0.0173	0.0177	0.0166	-0.57%	109	4,860,000	83,612
2016-05-24	0.0173	0.0174	0.0174	0.0169	0.00%	24	690,000	11,932
2016-05-23	0.0168	0.0174	0.0174	0.0168	+2.35%	19	1,450,000	24,819
2016-05-20	0.0169	0.017	0.017	0.0168	+1.19%	23	1,040,000	17,581
2016-05-19	0.017	0.0168	0.017	0.0165	-1.18%	40	2,440,000	40,809
2016-05-18	0.0173	0.017	0.0177	0.0168	0.00%	197	5,490,000	93,712
2016-05-17	0.017	0.017	0.0174	0.0167	0.00%	96	3,030,000	51,237
2016-05-16	0.017	0.017	0.0175	0.0166	-0.58%	63	4,280,000	71,924
2016-05-13	0.0167	0.0171	0.0193	0.0165	+2.40%	463	58,590,000	1,046,659
2016-05-12	0.0168	0.0167	0.0168	0.0164	0.00%	23	670,000	11,206
2016-05-11	0.0165	0.0167	0.0168	0.016	0.00%	62	5,060,000	82,275
2016-05-10	0.0165	0.0167	0.0167	0.0162	+1.21%	37	4,090,000	67,286
2016-05-06	0.0166	0.0165	0.0168	0.0164	-0.60%	41	1,280,000	21,301
2016-05-05	0.0162	0.0166	0.0166	0.0159	+2.47%	101	14,110,000	229,113
2016-05-04	0.0166	0.0162	0.0168	0.0159	-3.57%	147	17,710,000	286,735
2016-04-29	0.0169	0.0168	0.017	0.0165	-1.18%	68	5,460,000	90,706
2016-04-28	0.0167	0.017	0.0173	0.0165	+1.80%	71	5,010,000	84,494
2016-04-27	0.0173	0.0167	0.0174	0.0166	-2.91%	148	25,420,000	426,525
2016-04-26	0.017	0.0172	0.0174	0.0169	+0.58%	68	7,620,000	129,713
2016-04-25	0.018	0.0171	0.0182	0.0169	-4.47%	220	57,950,000	993,619
2016-04-22	0.0181	0.0179	0.0181	0.0176	-0.56%	45	9,550,000	169,525
2016-04-21	0.0182	0.018	0.0185	0.0176	-1.10%	76	4,950,000	88,700
2016-04-20	0.0179	0.0182	0.0186	0.0175	+2.25%	123	13,900,000	247,303
2016-04-19	0.018	0.0178	0.0187	0.0177	-0.56%	74	5,640,000	101,221
2016-04-18	0.0184	0.0179	0.0186	0.0176	-3.24%	64	4,320,000	78,459
2016-04-15	0.0195	0.0185	0.0195	0.0183	-4.64%	95	13,710,000	256,343
2016-04-14	0.0181	0.0194	0.0199	0.018	+4.86%	304	42,450,000	814,452
2016-04-13	0.0168	0.0185	0.02	0.0168	+10.78%	954	99,560,000	1,832,439
2016-04-12	0.0172	0.0167	0.0174	0.0161	-1.76%	101	17,990,000	297,609
2016-04-11	0.0168	0.017	0.0172	0.0164	+0.59%	71	7,760,000	130,430
2016-04-08	0.0173	0.0169	0.0174	0.0167	-3.98%	174	16,150,000	274,187
2016-04-07	0.0179	0.0176	0.0179	0.0172	-1.68%	119	9,510,000	166,766
2016-04-06	0.0178	0.0179	0.0181	0.017	-0.56%	129	11,880,000	207,221
2016-04-05	0.0179	0.018	0.0181	0.0176	-0.55%	55	8,390,000	149,390
2016-04-04	0.0181	0.0181	0.0184	0.0175	-1.63%	124	23,940,000	428,087
2016-04-01	0.0187	0.0184	0.0187	0.018	-1.60%	127	18,740,000	340,090
2016-03-31	0.0179	0.0187	0.0196	0.0178	+3.31%	413	59,770,000	1,118,672
2016-03-30	0.0186	0.0181	0.019	0.0178	-4.23%	387	76,850,000	1,398,882
2016-03-29	0.0193	0.0189	0.0202	0.0185	-1.56%	426	72,360,000	1,395,082
2016-03-28	0.0191	0.0192	0.0204	0.0184	-1.54%	485	53,050,000	1,017,695
2016-03-25	0.0185	0.0195	0.0228	0.0177	+5.98%	1455	185,260,000	3,794,253
2016-03-24	0.0187	0.0184	0.0188	0.0175	-1.08%	404	58,760,000	1,048,579
2016-03-23	0.0195	0.0186	0.0208	0.018	-5.58%	664	100,860,000	1,895,099
2016-03-22	0.0194	0.0197	0.027	0.0182	-1.50%	1666	285,680,000	5,965,038
2016-03-21	0.0193	0.02	0.0224	0.0177	+4.17%	1279	282,210,000	5,463,782
2016-03-18	0.0161	0.0192	0.0227	0.0161	+17.79%	3614	1,051,590,000	21,657,121
2016-03-17	0.0158	0.0163	0.0168	0.0157	+2.52%	105	33,080,000	542,761
2016-03-16	0.0159	0.0159	0.0164	0.0158	-0.62%	79	14,060,000	223,867
2016-03-15	0.0159	0.016	0.0161	0.0157	-1.23%	85	23,590,000	373,995
2016-03-14	0.016	0.0162	0.0162	0.0159	-0.61%	103	20,700,000	331,968
2016-03-11	0.0163	0.0163	0.0166	0.016	0.00%	118	13,550,000	219,306
2016-03-10	0.0162	0.0163	0.0166	0.0158	-0.61%	158	23,960,000	385,623
2016-03-09	0.0168	0.0164	0.0181	0.016	-2.38%	458	35,980,000	597,962
2016-03-07	0.016	0.0168	0.017	0.0158	+3.70%	114	11,340,000	184,780
2016-03-04	0.0162	0.0162	0.0163	0.0159	-0.61%	78	3,510,000	56,261
2016-03-03	0.0159	0.0163	0.0165	0.0156	+1.24%	139	16,850,000	269,920
2016-03-02	0.0162	0.0161	0.0164	0.0158	-1.83%	54	2,890,000	46,236
2016-03-01	0.0163	0.0164	0.0164	0.0161	0.00%	56	2,740,000	44,556
2016-02-29	0.0159	0.0164	0.0165	0.0157	+2.50%	87	5,650,000	90,796
2016-02-26	0.016	0.016	0.0164	0.0157	0.00%	106	8,930,000	142,638
2016-02-25	0.016	0.016	0.0162	0.0157	-1.84%	47	3,930,000	62,412
2016-02-24	0.0161	0.0163	0.0165	0.0161	+0.62%	85	11,830,000	191,739
2016-02-22	0.0161	0.0162	0.018	0.0159	+1.89%	393	59,810,000	998,145
2016-02-20	0.0159	0.0159	0.0165	0.0151	-1.85%	140	8,830,000	139,949
2016-02-19	0.0165	0.0162	0.0167	0.0156	-2.41%	229	23,790,000	381,251
2016-02-18	0.0169	0.0166	0.017	0.0165	-1.78%	38	3,840,000	63,716
2016-02-17	0.0169	0.0169	0.0171	0.0165	-1.17%	50	3,280,000	54,664
2016-02-16	0.017	0.0171	0.0171	0.0165	+0.59%	24	1,210,000	20,388
2016-02-15	0.0168	0.017	0.0172	0.0168	+1.19%	36	1,260,000	21,478
2016-02-12	0.0171	0.0168	0.0172	0.0164	-1.75%	100	8,000,000	132,768
2016-02-11	0.0172	0.0171	0.0173	0.0169	-1.16%	34	410,000	7,024
2016-02-10	0.0171	0.0173	0.0173	0.0169	0.00%	31	1,460,000	24,893
2016-02-09	0.0174	0.0173	0.0175	0.0172	0.00%	35	2,650,000	46,150
2016-02-08	0.0173	0.0173	0.0175	0.0171	0.00%	27	970,000	16,830
2016-02-05	0.0172	0.0173	0.0176	0.0164	0.00%	227	18,350,000	311,410
2016-02-04	0.0173	0.0173	0.0179	0.017	+0.58%	104	14,270,000	247,979
2016-02-03	0.017	0.0172	0.0175	0.0164	+2.99%	137	29,730,000	511,618
2016-02-02	0.0169	0.0167	0.017	0.0165	-1.76%	48	4,070,000	67,592
2016-02-01	0.0167	0.017	0.0177	0.0165	+3.03%	148	18,290,000	310,236
2016-01-29	0.0162	0.0165	0.0165	0.016	-0.60%	89	6,900,000	111,879
2016-01-28	0.0167	0.0166	0.0169	0.016	-0.60%	77	8,590,000	139,748
2016-01-27	0.0168	0.0167	0.0171	0.0159	0.00%	139	12,240,000	202,431
2016-01-26	0.0169	0.0167	0.0172	0.0162	-1.76%	190	9,600,000	158,301
2016-01-25	0.0171	0.017	0.018	0.0161	-0.58%	807	140,420,000	2,388,502
2016-01-22	0.0166	0.0171	0.0172	0.0158	+2.40%	339	23,090,000	383,495
2016-01-21	0.0159	0.0167	0.0177	0.0153	+8.44%	331	34,580,000	548,169
2016-01-20	0.0168	0.0154	0.0168	0.0149	-8.33%	535	60,920,000	948,819
2016-01-19	0.0175	0.0168	0.0184	0.0165	-4.00%	414	68,030,000	1,176,142
2016-01-18	0.0179	0.0175	0.0205	0.017	-2.23%	1342	204,090,000	3,750,806
2016-01-15	0.0185	0.0179	0.0236	0.0165	-3.24%	1391	294,540,000	6,173,104
2016-01-14	0.0179	0.0185	0.0195	0.0161	+0.54%	770	126,080,000	2,196,821
2016-01-13	0.0154	0.0184	0.021	0.015	+19.48%	2290	300,380,000	5,659,131
2016-01-12	0.0165	0.0154	0.0165	0.015	-5.52%	529	36,810,000	572,804
2016-01-11	0.0171	0.0163	0.0174	0.0163	-6.32%	212	22,790,000	381,268
2016-01-06	0.0172	0.0174	0.0175	0.0168	+0.58%	115	7,820,000	133,794
2016-01-05	0.0174	0.0173	0.0175	0.0168	-0.57%	124	12,220,000	209,158
2016-01-04	0.017	0.0174	0.0183	0.0168	0.00%	146	16,440,000	288,536

Архив котировок акции KUZB по годам

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