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)
2017-12-29	0.012	0.0121	0.0122	0.012	+0.83%	26	1,810,000	21,839
2017-12-28	0.0121	0.012	0.0121	0.0117	0.00%	86	8,470,000	101,226
2017-12-27	0.0119	0.012	0.0121	0.0118	0.00%	50	1,370,000	16,395
2017-12-26	0.012	0.012	0.0125	0.0117	-1.64%	158	7,230,000	87,186
2017-12-25	0.0114	0.0122	0.0124	0.0114	+7.02%	306	25,520,000	307,458
2017-12-22	0.0118	0.0114	0.0119	0.0114	-4.20%	123	13,950,000	161,569
2017-12-21	0.0119	0.0119	0.012	0.0118	0.00%	60	1,840,000	21,841
2017-12-20	0.0117	0.0119	0.012	0.0115	+1.71%	87	5,690,000	67,603
2017-12-19	0.0116	0.0117	0.0117	0.0115	+0.86%	33	1,990,000	23,042
2017-12-18	0.0119	0.0116	0.012	0.0114	-2.52%	132	19,810,000	226,966
2017-12-15	0.012	0.0119	0.0123	0.0115	-2.46%	303	21,860,000	259,670
2017-12-14	0.0129	0.0122	0.0129	0.0109	-6.15%	937	105,120,000	1,230,444
2017-12-13	0.013	0.013	0.0132	0.0128	-1.52%	37	1,940,000	25,321
2017-12-12	0.0126	0.0132	0.0132	0.0126	+3.12%	46	6,910,000	89,794
2017-12-11	0.0127	0.0128	0.0128	0.0126	+1.59%	18	7,630,000	97,172
2017-12-08	0.0127	0.0126	0.0128	0.0126	-0.79%	21	3,140,000	40,165
2017-12-07	0.0124	0.0127	0.0129	0.0123	+2.42%	139	22,380,000	282,857
2017-12-06	0.0122	0.0124	0.0124	0.0121	0.00%	28	2,730,000	33,445
2017-12-05	0.0127	0.0124	0.0127	0.0122	-3.13%	101	15,860,000	195,883
2017-12-04	0.0128	0.0128	0.0133	0.0124	0.00%	203	25,670,000	330,202
2017-12-01	0.0127	0.0128	0.0128	0.0126	0.00%	22	1,630,000	20,806
2017-11-30	0.0125	0.0128	0.0128	0.0125	+3.23%	54	5,650,000	71,844
2017-11-29	0.0126	0.0124	0.0127	0.0123	-3.13%	36	2,020,000	25,057
2017-11-28	0.0127	0.0128	0.0129	0.0124	+1.59%	55	4,950,000	63,029
2017-11-27	0.0125	0.0126	0.0126	0.0125	+0.80%	10	340,000	4,252
2017-11-24	0.0124	0.0125	0.0129	0.0122	+1.63%	147	16,330,000	207,034
2017-11-23	0.0124	0.0123	0.0127	0.012	-1.60%	71	5,490,000	66,784
2017-11-22	0.0125	0.0125	0.0129	0.0124	+0.81%	41	7,570,000	95,458
2017-11-21	0.0124	0.0124	0.0128	0.0121	+0.81%	56	8,250,000	103,318
2017-11-20	0.0123	0.0123	0.0123	0.0123	-0.81%	1	10,000	123
2017-11-17	0.012	0.0124	0.0127	0.012	+3.33%	85	10,030,000	122,659
2017-11-16	0.0129	0.012	0.0129	0.0119	-5.51%	143	13,960,000	170,194
2017-11-15	0.0132	0.0127	0.0132	0.0127	-3.79%	61	2,600,000	33,643
2017-11-14	0.0133	0.0132	0.0134	0.0131	-0.75%	41	1,540,000	20,466
2017-11-13	0.0127	0.0133	0.0133	0.0123	+3.91%	139	7,370,000	94,368
2017-11-10	0.0134	0.0128	0.0134	0.0124	-1.54%	83	6,070,000	76,592
2017-11-09	0.0129	0.013	0.0135	0.0125	-1.52%	173	15,480,000	199,671
2017-11-08	0.0123	0.0132	0.0135	0.0123	+7.32%	266	27,290,000	356,432
2017-11-07	0.012	0.0123	0.0146	0.0118	+0.82%	495	66,030,000	850,013
2017-11-03	0.0121	0.0122	0.0124	0.0121	0.00%	38	520,000	6,356
2017-11-02	0.0122	0.0122	0.0123	0.0121	-1.61%	46	630,000	7,681
2017-11-01	0.0124	0.0124	0.0125	0.0122	-0.80%	48	690,000	8,500
2017-10-31	0.0125	0.0125	0.0125	0.0122	+0.81%	51	1,970,000	24,437
2017-10-30	0.0124	0.0124	0.0125	0.0122	0.00%	53	4,150,000	51,460
2017-10-27	0.0126	0.0124	0.0126	0.0124	-1.59%	43	1,090,000	13,607
2017-10-26	0.0127	0.0126	0.0128	0.0126	-0.79%	36	380,000	4,805
2017-10-25	0.0128	0.0127	0.0128	0.0126	-1.55%	37	1,130,000	14,405
2017-10-24	0.013	0.0129	0.013	0.0127	-0.77%	45	770,000	9,890
2017-10-23	0.013	0.013	0.0131	0.0129	-0.76%	46	4,340,000	56,794
2017-10-20	0.0131	0.0131	0.0131	0.0129	0.00%	28	7,080,000	92,068
2017-10-19	0.0134	0.0131	0.0134	0.013	-2.24%	30	5,620,000	74,357
2017-10-18	0.0134	0.0134	0.0134	0.0133	-0.74%	14	290,000	3,871
2017-10-17	0.0137	0.0135	0.0137	0.0134	-0.74%	12	610,000	8,214
2017-10-16	0.0138	0.0136	0.0138	0.0136	-1.45%	30	1,460,000	19,942
2017-10-13	0.0136	0.0138	0.0138	0.0127	+1.47%	92	18,430,000	243,665
2017-10-12	0.014	0.0136	0.0141	0.0134	-0.73%	46	3,210,000	43,509
2017-10-11	0.0141	0.0137	0.0144	0.0132	-2.14%	165	13,010,000	177,371
2017-10-10	0.0135	0.014	0.0147	0.0135	+4.48%	110	7,600,000	106,640
2017-10-09	0.0136	0.0134	0.0136	0.0134	0.00%	33	22,580,000	302,623
2017-10-06	0.0138	0.0134	0.014	0.0134	-4.29%	40	3,720,000	50,571
2017-10-05	0.0139	0.014	0.0142	0.0135	-0.71%	113	8,060,000	111,264
2017-10-04	0.0137	0.0141	0.0142	0.0133	+3.68%	92	4,450,000	62,011
2017-10-03	0.0139	0.0136	0.0141	0.0131	-1.45%	76	7,530,000	101,139
2017-10-02	0.0151	0.0138	0.0152	0.0134	-2.13%	104	7,410,000	104,065
2017-09-29	0.0138	0.0141	0.0151	0.0137	+1.44%	308	21,810,000	315,557
2017-09-28	0.0138	0.0139	0.0139	0.0134	+2.96%	43	1,760,000	24,134
2017-09-27	0.0138	0.0135	0.0138	0.0135	-2.17%	13	370,000	5,053
2017-09-26	0.0137	0.0138	0.0139	0.0137	+0.73%	23	2,470,000	34,096
2017-09-25	0.0136	0.0137	0.0138	0.0135	+0.74%	18	760,000	10,408
2017-09-22	0.0136	0.0136	0.0137	0.0135	-0.73%	7	470,000	6,433
2017-09-21	0.0137	0.0137	0.0138	0.0133	0.00%	18	1,780,000	24,444
2017-09-20	0.0137	0.0137	0.0138	0.0136	-0.72%	14	1,830,000	25,109
2017-09-19	0.0137	0.0138	0.0138	0.0136	0.00%	11	220,000	3,028
2017-09-18	0.0138	0.0138	0.0139	0.0136	0.00%	41	5,120,000	70,611
2017-09-15	0.0137	0.0138	0.0138	0.0135	+2.22%	31	1,170,000	16,108
2017-09-14	0.0137	0.0135	0.0138	0.0134	-0.74%	50	4,740,000	64,954
2017-09-13	0.0143	0.0136	0.0143	0.0133	-3.55%	134	10,970,000	149,408
2017-09-12	0.0131	0.0141	0.0153	0.0131	+8.46%	254	26,660,000	378,508
2017-09-11	0.0131	0.013	0.0134	0.0128	-1.52%	77	3,380,000	44,141
2017-09-08	0.013	0.0132	0.0133	0.0126	+1.54%	64	4,130,000	53,333
2017-09-07	0.013	0.013	0.0132	0.0128	-2.26%	19	2,440,000	31,908
2017-09-06	0.0128	0.0133	0.0133	0.0127	-1.48%	20	2,030,000	26,198
2017-09-05	0.0132	0.0135	0.0135	0.0129	0.00%	29	2,760,000	36,799
2017-09-04	0.0128	0.0135	0.0135	0.0128	+3.85%	28	560,000	7,506
2017-09-01	0.0132	0.013	0.0132	0.0127	0.00%	19	760,000	9,861
2017-08-31	0.0133	0.013	0.0137	0.013	-0.76%	67	6,340,000	84,549
2017-08-30	0.013	0.0131	0.0137	0.0128	-0.76%	125	17,040,000	222,418
2017-08-29	0.0125	0.0132	0.0133	0.0123	+4.76%	87	4,500,000	58,453
2017-08-28	0.0124	0.0126	0.0132	0.0122	+0.80%	138	6,690,000	85,739
2017-08-25	0.0125	0.0125	0.0126	0.0122	+0.81%	34	850,000	10,534
2017-08-24	0.0125	0.0124	0.0126	0.0123	-0.80%	32	850,000	10,569
2017-08-23	0.0125	0.0125	0.0129	0.012	-3.10%	373	11,200,000	137,871
2017-08-22	0.0133	0.0129	0.0134	0.0124	-3.01%	221	21,940,000	284,477
2017-08-21	0.0125	0.0133	0.0143	0.0125	+6.40%	207	16,420,000	221,209
2017-08-18	0.0125	0.0125	0.0126	0.0124	+0.81%	22	410,000	5,113
2017-08-17	0.012	0.0124	0.0125	0.012	+0.81%	42	940,000	11,558
2017-08-16	0.0124	0.0123	0.0124	0.012	-0.81%	19	1,160,000	14,088
2017-08-15	0.0121	0.0124	0.0125	0.012	+3.33%	82	1,490,000	18,260
2017-08-14	0.0119	0.012	0.0121	0.0119	+0.84%	30	1,760,000	21,021
2017-08-11	0.0118	0.0119	0.0119	0.0117	+1.71%	5	170,000	2,013
2017-08-10	0.012	0.0117	0.012	0.0114	-2.50%	56	4,450,000	51,845
2017-08-09	0.012	0.012	0.0122	0.0116	+1.69%	60	11,540,000	138,464
2017-08-08	0.0119	0.0118	0.012	0.0118	0.00%	28	1,850,000	21,925
2017-08-07	0.0119	0.0118	0.012	0.0118	0.00%	23	1,300,000	15,577
2017-08-04	0.0119	0.0118	0.012	0.0117	-1.67%	25	1,070,000	12,760
2017-08-03	0.012	0.012	0.012	0.012	0.00%	4	320,000	3,840
2017-08-02	0.0118	0.012	0.012	0.0118	+1.69%	21	630,000	7,512
2017-08-01	0.012	0.0118	0.012	0.0117	-1.67%	35	3,370,000	40,218
2017-07-31	0.012	0.012	0.0124	0.0119	0.00%	58	2,040,000	24,799
2017-07-28	0.0119	0.012	0.0121	0.0116	+1.69%	52	2,480,000	29,580
2017-07-27	0.0115	0.0118	0.012	0.0115	+1.72%	61	3,540,000	41,770
2017-07-26	0.0114	0.0116	0.0116	0.0114	+0.87%	17	1,030,000	11,849
2017-07-25	0.0118	0.0115	0.0119	0.0111	-4.17%	166	19,260,000	219,551
2017-07-24	0.0117	0.012	0.012	0.0116	+0.84%	69	3,820,000	44,811
2017-07-21	0.0119	0.0119	0.012	0.0115	0.00%	64	2,980,000	34,837
2017-07-20	0.012	0.0119	0.0123	0.0119	-2.46%	29	820,000	9,963
2017-07-19	0.012	0.0122	0.0122	0.012	+1.67%	15	340,000	4,126
2017-07-18	0.012	0.012	0.012	0.012	0.00%	1	10,000	120
2017-07-17	0.012	0.012	0.012	0.0119	+1.69%	16	360,000	4,310
2017-07-14	0.0119	0.0118	0.0121	0.0118	-0.84%	18	880,000	10,522
2017-07-13	0.0117	0.0119	0.0119	0.0116	+0.85%	17	1,220,000	14,451
2017-07-12	0.0119	0.0118	0.0119	0.0117	0.00%	14	490,000	5,749
2017-07-11	0.0117	0.0118	0.0119	0.0117	+0.85%	15	1,200,000	14,128
2017-07-10	0.0115	0.0117	0.0122	0.0114	+0.86%	69	6,240,000	72,799
2017-07-07	0.012	0.0116	0.012	0.0114	-3.33%	54	10,400,000	119,611
2017-07-06	0.0119	0.012	0.0121	0.0116	+0.84%	43	4,040,000	48,354
2017-07-05	0.0114	0.0119	0.012	0.0113	+3.48%	79	4,650,000	54,686
2017-07-04	0.0112	0.0115	0.0115	0.011	+0.88%	48	1,880,000	21,066
2017-07-03	0.0116	0.0114	0.0117	0.011	-2.56%	64	6,990,000	78,329
2017-06-30	0.0117	0.0117	0.0117	0.0114	-1.68%	30	2,540,000	29,253
2017-06-29	0.0121	0.0119	0.0123	0.0114	-3.25%	66	5,830,000	67,895
2017-06-28	0.0119	0.0123	0.0125	0.0119	+2.50%	76	4,690,000	57,975
2017-06-27	0.0119	0.012	0.012	0.0118	+1.69%	29	1,700,000	20,342
2017-06-26	0.0118	0.0118	0.012	0.0115	+0.85%	76	5,590,000	66,068
2017-06-23	0.0118	0.0117	0.0119	0.0113	0.00%	77	2,660,000	31,160
2017-06-22	0.0115	0.0117	0.0124	0.0114	0.00%	176	13,030,000	153,805
2017-06-21	0.0113	0.0117	0.0122	0.0109	+2.63%	272	29,980,000	347,761
2017-06-20	0.0113	0.0114	0.0114	0.0113	+1.79%	13	200,000	2,272
2017-06-19	0.0114	0.0112	0.0115	0.0105	-0.88%	50	5,220,000	55,976
2017-06-16	0.0115	0.0113	0.0118	0.0111	-0.88%	74	11,040,000	124,975
2017-06-15	0.0119	0.0114	0.0119	0.011	-5.00%	129	13,720,000	154,982
2017-06-14	0.0119	0.012	0.0129	0.0117	+1.69%	204	21,680,000	264,672
2017-06-13	0.012	0.0118	0.0122	0.0118	-1.67%	25	820,000	9,810
2017-06-09	0.0121	0.012	0.0124	0.0118	-1.64%	87	7,750,000	93,580
2017-06-08	0.0125	0.0122	0.0125	0.0121	-2.40%	70	5,910,000	71,767
2017-06-07	0.0127	0.0125	0.0127	0.0123	-0.79%	18	1,360,000	16,928
2017-06-06	0.0126	0.0126	0.0127	0.0124	-0.79%	24	1,360,000	17,021
2017-06-05	0.0129	0.0127	0.013	0.0123	-2.31%	55	13,290,000	168,078
2017-06-02	0.0128	0.013	0.013	0.0125	+1.56%	71	5,000,000	63,348
2017-06-01	0.0131	0.0128	0.0132	0.0128	-1.54%	38	1,370,000	17,661
2017-05-31	0.0133	0.013	0.0133	0.013	-2.99%	15	770,000	10,072
2017-05-30	0.0134	0.0134	0.0134	0.0132	0.00%	15	540,000	7,170
2017-05-29	0.0132	0.0134	0.0135	0.0131	+1.52%	16	890,000	11,884
2017-05-26	0.0134	0.0132	0.0136	0.0131	-1.49%	63	3,600,000	47,834
2017-05-25	0.0136	0.0134	0.0136	0.0134	-0.74%	17	680,000	9,119
2017-05-24	0.0136	0.0135	0.0141	0.0135	-0.74%	100	2,690,000	37,242
2017-05-23	0.0134	0.0136	0.0138	0.0133	+1.49%	78	5,560,000	75,810
2017-05-22	0.0137	0.0134	0.0138	0.0133	-1.47%	62	1,490,000	20,171
2017-05-19	0.0133	0.0136	0.0136	0.0131	-1.45%	85	5,280,000	70,555
2017-05-18	0.0135	0.0138	0.0138	0.0132	+2.22%	152	6,330,000	85,901
2017-05-17	0.0134	0.0135	0.0135	0.0131	+0.75%	41	3,620,000	48,745
2017-05-16	0.0138	0.0134	0.0138	0.0128	-0.74%	222	8,080,000	106,983
2017-05-15	0.0122	0.0135	0.0137	0.0122	+7.14%	114	37,140,000	491,843
2017-05-12	0.0131	0.0126	0.0131	0.0126	-3.82%	56	1,540,000	19,725
2017-05-11	0.013	0.0131	0.0132	0.0126	+0.77%	130	10,410,000	133,416
2017-05-10	0.0136	0.013	0.0138	0.013	-5.80%	110	15,770,000	207,466
2017-05-05	0.0135	0.0138	0.0141	0.0132	+2.99%	209	24,220,000	335,349
2017-05-04	0.0137	0.0134	0.0138	0.0132	-6.29%	310	64,740,000	874,953
2017-05-03	0.0146	0.0143	0.0146	0.014	+0.70%	285	36,000,000	517,992
2017-05-02	0.0141	0.0142	0.0143	0.0136	+1.43%	235	46,020,000	642,920
2017-04-28	0.0139	0.014	0.0141	0.0138	+0.72%	119	14,940,000	208,479
2017-04-27	0.0142	0.0139	0.0142	0.0136	-2.11%	157	12,870,000	177,445
2017-04-26	0.0139	0.0142	0.0143	0.0136	+2.90%	193	26,530,000	366,081
2017-04-25	0.0139	0.0138	0.014	0.0137	0.00%	65	4,940,000	68,545
2017-04-24	0.014	0.0138	0.0153	0.0135	-1.43%	393	53,150,000	751,517
2017-04-21	0.014	0.014	0.0142	0.0138	0.00%	65	8,410,000	117,154
2017-04-20	0.014	0.014	0.014	0.0136	0.00%	89	10,070,000	139,283
2017-04-19	0.0145	0.014	0.0145	0.0139	-1.41%	96	3,060,000	43,007
2017-04-18	0.0142	0.0142	0.0148	0.0142	0.00%	119	8,750,000	125,922
2017-04-17	0.014	0.0142	0.0142	0.014	+0.71%	9	280,000	3,943
2017-04-14	0.0141	0.0141	0.0144	0.0138	+0.71%	120	6,860,000	96,659
2017-04-13	0.0155	0.014	0.0157	0.0135	-2.78%	194	15,700,000	221,277
2017-04-12	0.0142	0.0144	0.0154	0.0142	+2.13%	271	13,700,000	200,164
2017-04-11	0.0139	0.0141	0.0144	0.0135	+1.44%	89	3,110,000	43,902
2017-04-10	0.0142	0.0139	0.0142	0.0139	-1.42%	68	8,710,000	122,416
2017-04-07	0.0145	0.0141	0.0146	0.014	-4.08%	103	7,350,000	104,932
2017-04-06	0.0147	0.0147	0.0147	0.0145	0.00%	11	590,000	8,609
2017-04-05	0.0144	0.0147	0.015	0.0144	+0.68%	92	2,860,000	41,844
2017-04-04	0.0148	0.0146	0.0157	0.0143	-1.35%	114	5,750,000	84,076
2017-04-03	0.0153	0.0148	0.0153	0.0142	-1.99%	118	6,530,000	94,857
2017-03-31	0.0149	0.0151	0.0157	0.0144	0.00%	173	14,920,000	223,264
2017-03-30	0.015	0.0151	0.0154	0.0141	+3.42%	293	16,140,000	238,802
2017-03-29	0.0138	0.0146	0.0169	0.0135	+8.96%	1271	88,380,000	1,353,060
2017-03-28	0.0134	0.0134	0.0158	0.0133	-0.74%	547	42,480,000	612,066
2017-03-27	0.014	0.0135	0.014	0.0131	-3.57%	136	9,900,000	134,027
2017-03-24	0.0139	0.014	0.014	0.0139	+1.45%	3	120,000	1,677
2017-03-23	0.0139	0.0138	0.014	0.0138	-0.72%	10	450,000	6,234
2017-03-22	0.0139	0.0139	0.0139	0.0139	-0.71%	2	280,000	3,892
2017-03-21	0.0141	0.014	0.0143	0.014	-0.71%	11	670,000	9,479
2017-03-20	0.0141	0.0141	0.0142	0.014	+0.71%	18	1,940,000	27,341
2017-03-17	0.0146	0.014	0.0149	0.014	-2.78%	129	7,370,000	105,851
2017-03-16	0.0146	0.0144	0.016	0.0143	+0.70%	251	13,590,000	203,551
2017-03-15	0.0149	0.0143	0.0151	0.0143	-2.72%	147	3,470,000	51,088
2017-03-14	0.0139	0.0147	0.0149	0.0138	+5.00%	122	6,280,000	91,267
2017-03-13	0.0135	0.014	0.0142	0.0135	+3.70%	59	1,320,000	18,215
2017-03-10	0.0132	0.0135	0.0136	0.0132	+3.85%	29	3,670,000	49,264
2017-03-09	0.0137	0.013	0.0139	0.0123	-5.80%	159	7,080,000	93,998
2017-03-07	0.0139	0.0138	0.014	0.0138	-0.72%	7	80,000	1,115
2017-03-06	0.0139	0.0139	0.0139	0.0139	0.00%	5	340,000	4,726
2017-03-03	0.0138	0.0139	0.0139	0.0138	+0.72%	7	320,000	4,426
2017-03-02	0.014	0.0138	0.014	0.0137	-1.43%	17	1,090,000	15,054
2017-03-01	0.0138	0.014	0.014	0.0137	+1.45%	29	1,720,000	23,990
2017-02-28	0.014	0.0138	0.0142	0.0131	-3.50%	102	5,510,000	75,350
2017-02-27	0.0143	0.0143	0.0143	0.014	-0.69%	35	1,240,000	17,619
2017-02-24	0.0143	0.0144	0.0144	0.0121	0.00%	98	9,230,000	127,143
2017-02-22	0.0145	0.0144	0.0145	0.0144	-0.69%	17	1,630,000	23,497
2017-02-21	0.0145	0.0145	0.0145	0.0143	+0.69%	8	250,000	3,617
2017-02-20	0.0144	0.0144	0.0145	0.0144	0.00%	3	100,000	1,441
2017-02-17	0.0143	0.0144	0.0146	0.0142	-0.69%	52	7,400,000	106,669
2017-02-16	0.0146	0.0145	0.0147	0.0142	0.00%	45	6,730,000	96,311
2017-02-15	0.0146	0.0145	0.015	0.0143	0.00%	60	2,740,000	39,777
2017-02-14	0.0145	0.0145	0.0156	0.0144	+0.69%	108	7,720,000	114,488
2017-02-13	0.0146	0.0144	0.0147	0.0142	-1.37%	122	8,020,000	115,146
2017-02-10	0.0146	0.0146	0.0148	0.0146	-0.68%	11	1,030,000	15,109
2017-02-09	0.0147	0.0147	0.0147	0.0146	+0.68%	15	1,180,000	17,239
2017-02-08	0.0148	0.0146	0.0149	0.0146	-2.67%	26	3,780,000	55,825
2017-02-07	0.0148	0.015	0.0154	0.0147	+1.35%	84	5,310,000	79,620
2017-02-06	0.0146	0.0148	0.0149	0.0145	+1.37%	48	7,420,000	109,462
2017-02-03	0.0145	0.0146	0.015	0.0143	0.00%	47	4,190,000	60,717
2017-02-02	0.0148	0.0146	0.0155	0.0143	-0.68%	82	15,990,000	235,719
2017-02-01	0.0146	0.0147	0.0147	0.0145	+1.38%	13	410,000	5,971
2017-01-31	0.0148	0.0145	0.0151	0.0142	-1.36%	119	10,800,000	156,641
2017-01-30	0.0145	0.0147	0.0153	0.0145	+2.08%	102	7,700,000	115,396
2017-01-27	0.0141	0.0144	0.0152	0.0139	+2.13%	116	12,480,000	182,876
2017-01-26	0.0143	0.0141	0.0143	0.0141	-1.40%	32	4,160,000	58,958
2017-01-25	0.0144	0.0143	0.0144	0.0142	+0.70%	23	2,140,000	30,669
2017-01-24	0.0143	0.0142	0.0144	0.0141	-0.70%	23	1,870,000	26,666
2017-01-23	0.0144	0.0143	0.0145	0.0132	+0.70%	178	22,050,000	310,016
2017-01-20	0.0148	0.0142	0.0149	0.0142	-4.05%	97	16,790,000	243,228
2017-01-19	0.0147	0.0148	0.0152	0.0145	+1.37%	94	27,990,000	416,088
2017-01-18	0.0147	0.0146	0.0147	0.0145	0.00%	13	1,350,000	19,655
2017-01-17	0.0149	0.0146	0.0149	0.0146	-2.01%	74	9,880,000	145,259
2017-01-16	0.0149	0.0149	0.0149	0.0147	+1.36%	17	1,260,000	18,565
2017-01-13	0.0148	0.0147	0.0148	0.0147	-0.68%	2	30,000	442
2017-01-12	0.0148	0.0148	0.015	0.0148	0.00%	15	1,450,000	21,566
2017-01-11	0.015	0.0148	0.015	0.0147	-0.67%	43	12,340,000	182,378
2017-01-10	0.015	0.0149	0.015	0.0148	-0.67%	21	3,570,000	53,339
2017-01-09	0.0152	0.015	0.0152	0.0149	-0.66%	23	3,220,000	48,210
2017-01-06	0.0153	0.0151	0.0153	0.0151	-1.31%	7	1,670,000	25,266
2017-01-05	0.0153	0.0153	0.0155	0.0152	0.00%	17	1,820,000	28,011
2017-01-04	0.0152	0.0153	0.0154	0.0152	+0.66%	20	4,210,000	64,531
2017-01-03	0.0152	0.0152	0.0152	0.015	0.00%	19	760,000	11,530

Архив котировок акции KUZB по годам

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