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)
2019-12-30	0.01957	0.01955	0.01998	0.0193	-0.20%	489	26,810,000	523,879
2019-12-27	0.01928	0.01959	0.02034	0.01901	+1.24%	543	42,130,000	826,687
2019-12-26	0.01948	0.01935	0.01968	0.0191	-0.21%	299	25,260,000	489,444
2019-12-25	0.01926	0.01939	0.0194	0.01911	+0.67%	258	12,440,000	239,850
2019-12-24	0.01937	0.01926	0.01941	0.0188	-0.52%	212	20,470,000	391,625
2019-12-23	0.01944	0.01936	0.01977	0.0193	-0.41%	284	25,650,000	500,400
2019-12-20	0.01936	0.01944	0.01947	0.0193	+0.73%	135	14,590,000	282,074
2019-12-19	0.01931	0.0193	0.01949	0.0193	-0.05%	137	12,730,000	245,936
2019-12-18	0.01921	0.01931	0.01956	0.01908	-0.57%	327	19,630,000	381,118
2019-12-17	0.01931	0.01942	0.01968	0.01902	-0.31%	468	32,290,000	624,300
2019-12-16	0.01952	0.01948	0.01975	0.01896	-0.76%	763	42,090,000	817,037
2019-12-13	0.01951	0.01963	0.01964	0.01936	-0.66%	211	37,090,000	724,708
2019-12-12	0.01961	0.01976	0.0198	0.0193	-0.40%	652	31,220,000	609,307
2019-12-11	0.0197	0.01984	0.01995	0.01921	+0.20%	610	43,560,000	847,544
2019-12-10	0.01975	0.0198	0.01998	0.01957	+0.25%	291	21,350,000	422,694
2019-12-09	0.01988	0.01975	0.01999	0.0195	-1.00%	226	18,150,000	357,504
2019-12-06	0.0198	0.01995	0.01998	0.01965	-0.05%	179	9,010,000	178,635
2019-12-05	0.02005	0.01996	0.02006	0.01972	-0.20%	171	11,370,000	225,563
2019-12-04	0.01977	0.02	0.02042	0.01961	+1.01%	469	45,680,000	914,506
2019-12-03	0.02005	0.0198	0.02008	0.01977	-0.75%	282	13,500,000	268,392
2019-12-02	0.02019	0.01995	0.02019	0.01978	-0.80%	461	30,670,000	611,904
2019-11-29	0.02008	0.02011	0.02039	0.01977	+0.60%	479	22,740,000	454,742
2019-11-28	0.02134	0.01999	0.02207	0.01977	-6.15%	1405	162,260,000	3,373,089
2019-11-27	0.01948	0.0213	0.02251	0.01908	+11.23%	3044	306,700,000	6,430,713
2019-11-26	0.01958	0.01915	0.0198	0.01896	-2.35%	865	37,630,000	726,349
2019-11-25	0.01997	0.01961	0.01999	0.0195	-0.91%	641	30,110,000	590,457
2019-11-22	0.02031	0.01979	0.02031	0.01971	-1.20%	726	28,620,000	567,023
2019-11-21	0.02038	0.02003	0.02148	0.0191	-2.29%	3380	257,470,000	5,207,426
2019-11-20	0.02108	0.0205	0.02109	0.0204	-2.19%	883	57,850,000	1,187,768
2019-11-19	0.02128	0.02096	0.02153	0.0205	-0.90%	1178	103,950,000	2,185,635
2019-11-18	0.0221	0.02115	0.02219	0.02	-9.96%	2884	248,500,000	5,211,056
2019-11-15	0.02417	0.02349	0.02474	0.02131	-0.89%	4146	359,790,000	8,225,374
2019-11-14	0.0312	0.0237	0.03381	0.02205	-24.04%	7800	906,630,000	24,997,628
2019-11-13	0.0253	0.0312	0.035	0.0253	+24.40%	6442	741,380,000	22,353,419
2019-11-12	0.02359	0.02508	0.0257	0.02341	+7.41%	2386	224,780,000	5,478,323
2019-11-11	0.02317	0.02335	0.02386	0.0231	+0.73%	761	76,340,000	1,791,847
2019-11-08	0.0231	0.02318	0.02327	0.02304	+0.17%	318	18,370,000	425,438
2019-11-07	0.02316	0.02314	0.0237	0.02263	-0.39%	1039	127,560,000	2,953,347
2019-11-06	0.02329	0.02323	0.02345	0.02302	0.00%	839	62,660,000	1,451,984
2019-11-05	0.02225	0.02323	0.0253	0.02202	+4.40%	1810	107,410,000	2,510,362
2019-11-01	0.02259	0.02225	0.02268	0.0217	-0.36%	574	30,810,000	678,974
2019-10-31	0.02205	0.02233	0.023	0.01802	+1.59%	1172	95,420,000	2,118,805
2019-10-30	0.02291	0.02198	0.02329	0.02154	-4.27%	1081	53,370,000	1,195,520
2019-10-29	0.02258	0.02296	0.02338	0.02168	+1.77%	671	54,850,000	1,236,915
2019-10-28	0.02369	0.02256	0.0243	0.022	-4.41%	1258	111,070,000	2,522,887
2019-10-25	0.02175	0.0236	0.02458	0.019	+10.28%	4562	393,660,000	8,640,394
2019-10-24	0.0268	0.0214	0.0277	0.0205	-18.72%	4660	413,820,000	9,733,736
2019-10-23	0.0246	0.02633	0.02842	0.0242	+9.16%	5645	426,420,000	11,106,864
2019-10-22	0.0201	0.02412	0.0276	0.02	+20.12%	6026	662,370,000	16,215,231
2019-10-21	0.01698	0.02008	0.02194	0.01573	+27.90%	5033	844,670,000	16,430,655
2019-10-18	0.01503	0.0157	0.01599	0.01502	+4.67%	1023	114,870,000	1,784,761
2019-10-17	0.01417	0.015	0.01539	0.01416	+6.76%	2162	239,240,000	3,551,870
2019-10-16	0.0143	0.01405	0.01448	0.01361	-1.33%	577	40,300,000	561,276
2019-10-15	0.01383	0.01424	0.01484	0.01366	+1.50%	935	64,580,000	913,349
2019-10-14	0.01303	0.01403	0.01466	0.01302	+7.76%	1791	153,950,000	2,156,601
2019-10-11	0.01333	0.01302	0.01367	0.0129	-2.69%	960	68,700,000	907,925
2019-10-10	0.01304	0.01338	0.0137	0.01281	+1.98%	640	70,440,000	923,647
2019-10-09	0.01367	0.01312	0.01408	0.01298	-4.93%	1154	167,600,000	2,218,804
2019-10-08	0.01429	0.0138	0.01576	0.0133	-1.99%	2056	252,690,000	3,626,052
2019-10-07	0.0182	0.01408	0.01849	0.01405	-21.12%	3164	410,330,000	6,394,761
2019-10-04	0.01258	0.01785	0.01785	0.01258	+39.89%	1413	892,300,000	15,745,182
2019-10-03	0.01275	0.01276	0.01298	0.01251	-1.47%	72	8,630,000	109,962
2019-10-02	0.01268	0.01295	0.01295	0.01253	+2.13%	64	6,200,000	79,005
2019-10-01	0.01244	0.01268	0.01268	0.01231	0.00%	37	1,300,000	16,295
2019-09-30	0.01256	0.01268	0.01279	0.01242	+0.79%	78	6,220,000	78,196
2019-09-27	0.01223	0.01258	0.01258	0.01211	+1.53%	58	8,130,000	101,498
2019-09-26	0.01244	0.01239	0.01244	0.01212	-0.24%	61	1,890,000	23,007
2019-09-25	0.01225	0.01242	0.01247	0.01214	+0.65%	53	4,060,000	49,963
2019-09-24	0.01228	0.01234	0.01248	0.01224	-0.56%	47	7,450,000	91,499
2019-09-23	0.01249	0.01241	0.01249	0.01224	-0.24%	44	2,980,000	36,823
2019-09-20	0.01255	0.01244	0.0126	0.01226	-0.80%	42	3,340,000	41,663
2019-09-19	0.01222	0.01254	0.01254	0.01212	+1.29%	72	5,300,000	65,509
2019-09-18	0.01232	0.01238	0.0124	0.01216	+1.14%	65	8,930,000	110,286
2019-09-17	0.0123	0.01224	0.0124	0.01206	-0.73%	88	8,830,000	108,436
2019-09-16	0.01245	0.01233	0.0126	0.01212	-1.44%	173	25,630,000	312,967
2019-09-13	0.0126	0.01251	0.01285	0.0125	-0.32%	58	4,050,000	51,475
2019-09-12	0.01208	0.01255	0.01272	0.01208	+0.32%	55	3,500,000	43,514
2019-09-11	0.0129	0.01251	0.0129	0.0119	-2.49%	224	42,350,000	518,140
2019-09-10	0.01238	0.01283	0.0133	0.01218	+6.03%	247	16,450,000	209,159
2019-09-09	0.01246	0.0121	0.01264	0.01187	-1.14%	196	20,780,000	252,526
2019-09-06	0.0121	0.01224	0.01231	0.01201	+0.08%	75	1,740,000	21,188
2019-09-05	0.01196	0.01223	0.01223	0.0119	0.00%	37	1,000,000	12,076
2019-09-04	0.01198	0.01223	0.01228	0.0117	+3.03%	115	12,240,000	148,015
2019-09-03	0.01192	0.01187	0.01201	0.01164	-2.47%	75	7,330,000	86,320
2019-09-02	0.01218	0.01217	0.01228	0.01191	+1.25%	66	2,050,000	24,798
2019-08-30	0.01212	0.01202	0.01248	0.01165	-2.28%	123	6,590,000	78,477
2019-08-29	0.01271	0.0123	0.0138	0.01201	-2.46%	315	39,550,000	509,318
2019-08-28	0.01289	0.01261	0.01289	0.01261	-0.79%	47	2,820,000	35,843
2019-08-27	0.01196	0.01271	0.01369	0.01196	+5.56%	537	55,480,000	731,875
2019-08-26	0.0119	0.01204	0.01227	0.01182	+1.95%	52	1,700,000	20,380
2019-08-23	0.01193	0.01181	0.01201	0.01173	-0.92%	41	1,090,000	12,956
2019-08-22	0.0121	0.01192	0.01229	0.01164	-2.21%	103	11,930,000	143,322
2019-08-21	0.01211	0.01219	0.01219	0.01203	+0.66%	23	450,000	5,475
2019-08-20	0.01173	0.01211	0.01211	0.01171	+3.42%	58	4,640,000	55,989
2019-08-19	0.0118	0.01171	0.01205	0.01171	-1.01%	88	2,460,000	29,235
2019-08-16	0.01193	0.01183	0.01209	0.0117	-2.15%	95	5,240,000	61,695
2019-08-15	0.01189	0.01209	0.01239	0.0118	+2.11%	172	4,550,000	54,910
2019-08-14	0.01196	0.01184	0.01209	0.01167	-1.74%	54	1,520,000	17,958
2019-08-13	0.01161	0.01205	0.01244	0.0116	+2.90%	140	12,120,000	145,205
2019-08-12	0.01192	0.01171	0.01192	0.0116	-1.76%	68	5,700,000	66,435
2019-08-09	0.01251	0.01192	0.01314	0.01192	-6.14%	291	29,560,000	365,940
2019-08-08	0.01166	0.0127	0.01319	0.01132	+6.90%	768	63,380,000	789,175
2019-08-07	0.01178	0.01188	0.01217	0.01171	+1.45%	230	12,770,000	151,486
2019-08-06	0.01106	0.01171	0.0125	0.01106	+4.74%	753	65,360,000	774,968
2019-08-05	0.01116	0.01118	0.01126	0.01066	-0.97%	129	13,680,000	150,519
2019-08-02	0.01095	0.01129	0.01129	0.01063	+2.92%	225	11,470,000	125,113
2019-08-01	0.01086	0.01097	0.01109	0.01086	+0.27%	49	2,850,000	31,296
2019-07-31	0.01109	0.01094	0.01109	0.01086	-0.55%	28	2,660,000	28,941
2019-07-30	0.01084	0.011	0.0111	0.01084	+0.36%	43	1,490,000	16,347
2019-07-29	0.01119	0.01096	0.01119	0.01076	-1.53%	57	3,030,000	32,951
2019-07-26	0.01134	0.01113	0.01145	0.01075	-2.96%	103	19,630,000	217,575
2019-07-25	0.01101	0.01147	0.01168	0.01091	+2.50%	229	16,640,000	188,222
2019-07-24	0.01101	0.01119	0.01125	0.01091	+0.90%	87	3,520,000	38,953
2019-07-23	0.01058	0.01109	0.0111	0.01058	+3.84%	107	5,710,000	62,648
2019-07-22	0.01108	0.01068	0.0112	0.01056	-2.11%	170	11,750,000	127,040
2019-07-19	0.01158	0.01091	0.01159	0.01077	-4.47%	140	16,980,000	187,259
2019-07-18	0.0111	0.01142	0.0128	0.0107	+2.98%	1584	149,960,000	1,763,661
2019-07-17	0.0108	0.01109	0.0114	0.0105	+1.93%	532	44,610,000	485,033
2019-07-16	0.01093	0.01088	0.01229	0.01049	-0.46%	2197	215,860,000	2,423,607
2019-07-15	0.01145	0.01093	0.01259	0.01064	-5.69%	1101	194,160,000	2,144,962
2019-07-12	0.01033	0.01159	0.01452	0.01033	+11.66%	2772	772,700,000	10,671,292
2019-07-11	0.01041	0.01038	0.01045	0.01032	-0.76%	13	1,000,000	10,374
2019-07-10	0.01038	0.01046	0.01059	0.01014	+0.19%	45	4,350,000	45,291
2019-07-09	0.01033	0.01044	0.01048	0.01032	+0.29%	22	350,000	3,639
2019-07-08	0.01045	0.01041	0.01056	0.01032	-0.38%	38	2,930,000	30,530
2019-07-05	0.01035	0.01045	0.01046	0.01035	-0.29%	28	1,950,000	20,326
2019-07-04	0.01039	0.01048	0.01056	0.01031	-0.76%	34	2,730,000	28,306
2019-07-03	0.01031	0.01056	0.01056	0.01031	+0.09%	31	2,540,000	26,673
2019-07-02	0.01038	0.01055	0.01055	0.01034	+3.53%	44	7,030,000	72,933
2019-07-01	0.01038	0.01019	0.01039	0.01012	-0.68%	16	550,000	5,644
2019-06-28	0.01032	0.01026	0.01032	0.0102	-1.35%	24	1,770,000	18,153
2019-06-27	0.01045	0.0104	0.01059	0.01032	+0.58%	55	3,620,000	37,833
2019-06-26	0.01038	0.01034	0.01039	0.01025	+1.27%	23	4,240,000	43,710
2019-06-25	0.01014	0.01021	0.0105	0.01013	+0.49%	35	2,170,000	22,159
2019-06-24	0.01039	0.01016	0.0106	0.01011	+0.40%	34	1,540,000	15,832
2019-06-21	0.01048	0.01012	0.01048	0.01012	-2.79%	25	990,000	10,173
2019-06-20	0.01032	0.01041	0.01048	0.01032	-0.19%	14	680,000	7,070
2019-06-19	0.01022	0.01043	0.01049	0.01022	+0.87%	34	5,420,000	56,458
2019-06-18	0.01019	0.01034	0.01036	0.01011	+1.37%	28	740,000	7,573
2019-06-17	0.01033	0.0102	0.01039	0.01019	-0.97%	39	1,890,000	19,509
2019-06-14	0.01003	0.0103	0.0103	0.00996	+2.28%	46	3,140,000	31,574
2019-06-13	0.01005	0.01007	0.01025	0.01004	+0.10%	34	1,540,000	15,500
2019-06-11	0.01006	0.01006	0.01019	0.01002	-1.57%	27	1,650,000	16,622
2019-06-10	0.01016	0.01022	0.01026	0.01002	-0.58%	47	1,050,000	10,639
2019-06-07	0.01036	0.01028	0.01038	0.0101	+0.49%	31	3,540,000	36,439
2019-06-06	0.01036	0.01023	0.01059	0.01003	-1.16%	41	15,770,000	163,061
2019-06-05	0.01043	0.01035	0.01043	0.01035	-0.67%	37	9,360,000	96,978
2019-06-04	0.01042	0.01042	0.01059	0.01035	-1.51%	53	4,660,000	48,414
2019-06-03	0.01071	0.01058	0.01071	0.01035	-2.67%	58	7,810,000	82,057
2019-05-31	0.01058	0.01087	0.0109	0.01035	+2.94%	85	6,640,000	69,531
2019-05-30	0.01044	0.01056	0.01099	0.01031	-4.95%	187	16,960,000	178,369
2019-05-29	0.01107	0.01111	0.01136	0.01052	+0.54%	259	38,660,000	426,979
2019-05-28	0.01095	0.01105	0.01138	0.01081	+1.01%	242	27,630,000	305,802
2019-05-27	0.01079	0.01094	0.01104	0.01079	+1.67%	95	10,500,000	114,967
2019-05-24	0.01057	0.01076	0.01096	0.01053	+0.84%	150	6,420,000	69,080
2019-05-23	0.01045	0.01067	0.01077	0.0104	+1.81%	149	5,620,000	59,378
2019-05-22	0.01035	0.01048	0.0105	0.01034	+0.10%	105	6,800,000	71,230
2019-05-21	0.01056	0.01047	0.01056	0.01011	-0.38%	79	9,070,000	93,872
2019-05-20	0.01068	0.01051	0.01068	0.01031	+0.77%	80	3,910,000	40,906
2019-05-17	0.01068	0.01043	0.01095	0.009	-1.60%	203	15,160,000	156,330
2019-05-16	0.01077	0.0106	0.01127	0.0105	-2.39%	147	14,910,000	158,905
2019-05-15	0.01086	0.01086	0.01086	0.01046	-0.82%	104	7,760,000	82,696
2019-05-14	0.011	0.01095	0.011	0.01061	-1.17%	55	2,100,000	22,575
2019-05-13	0.01113	0.01108	0.01133	0.01086	+2.40%	83	5,800,000	63,438
2019-05-10	0.01103	0.01082	0.01132	0.01081	-1.81%	84	3,830,000	42,513
2019-05-08	0.01088	0.01102	0.01107	0.01062	+1.57%	130	4,820,000	52,001
2019-05-07	0.01097	0.01085	0.01099	0.01065	-1.27%	67	2,900,000	31,412
2019-05-06	0.01095	0.01099	0.01118	0.01095	-0.45%	45	4,630,000	50,972
2019-05-03	0.01089	0.01104	0.01117	0.01081	+1.28%	101	2,870,000	31,605
2019-05-02	0.01088	0.0109	0.01092	0.01073	+0.93%	46	760,000	8,230
2019-04-30	0.0108	0.0108	0.01088	0.01061	-0.28%	102	3,020,000	32,380
2019-04-29	0.01067	0.01083	0.01115	0.01055	+1.03%	247	11,590,000	127,395
2019-04-26	0.0107	0.01072	0.01089	0.01066	+0.47%	117	3,420,000	36,763
2019-04-25	0.01063	0.01067	0.01083	0.01052	+0.57%	123	5,340,000	56,740
2019-04-24	0.01054	0.01061	0.01147	0.01053	+0.57%	195	12,660,000	137,471
2019-04-23	0.01059	0.01055	0.01074	0.01054	-0.75%	71	6,090,000	64,563
2019-04-22	0.01073	0.01063	0.0115	0.0105	-1.02%	179	10,810,000	118,010
2019-04-19	0.01054	0.01074	0.01074	0.01053	+1.70%	50	3,680,000	39,059
2019-04-18	0.01066	0.01056	0.01066	0.01049	-0.75%	101	5,040,000	53,293
2019-04-17	0.01055	0.01064	0.01067	0.0105	+1.43%	75	1,520,000	16,069
2019-04-16	0.01046	0.01049	0.01066	0.01037	+0.29%	217	10,550,000	110,841
2019-04-15	0.01035	0.01046	0.01078	0.01023	+0.77%	429	26,730,000	280,282
2019-04-12	0.01034	0.01038	0.0105	0.01018	-0.19%	154	6,320,000	65,368
2019-04-11	0.01035	0.0104	0.01048	0.01032	+0.78%	55	3,190,000	33,194
2019-04-10	0.01026	0.01032	0.01041	0.01025	-0.19%	29	1,370,000	14,171
2019-04-09	0.01046	0.01034	0.01064	0.01022	-1.52%	229	6,630,000	69,176
2019-04-08	0.0104	0.0105	0.0106	0.01037	+0.29%	68	2,760,000	28,843
2019-04-05	0.01031	0.01047	0.01059	0.01027	+0.96%	147	6,270,000	65,590
2019-04-04	0.01033	0.01037	0.01041	0.01026	+0.78%	46	750,000	7,751
2019-04-03	0.01036	0.01029	0.01045	0.01021	-1.34%	152	4,910,000	50,591
2019-04-02	0.01033	0.01043	0.0105	0.01031	+0.10%	81	1,940,000	20,209
2019-04-01	0.01039	0.01042	0.01048	0.01012	+0.58%	219	8,160,000	84,494
2019-03-29	0.01031	0.01036	0.01043	0.01015	+0.19%	60	1,750,000	17,960
2019-03-28	0.01045	0.01034	0.01054	0.01	-0.96%	146	9,160,000	94,003
2019-03-27	0.01046	0.01044	0.01077	0.01036	-0.19%	237	5,710,000	59,971
2019-03-26	0.01052	0.01046	0.01058	0.0103	-0.57%	158	4,400,000	45,767
2019-03-25	0.01044	0.01052	0.01056	0.01013	+0.19%	257	9,460,000	97,817
2019-03-22	0.01072	0.0105	0.01184	0.01025	-3.31%	1122	93,510,000	1,002,349
2019-03-21	0.01037	0.01086	0.01284	0.01037	+4.62%	1336	143,160,000	1,645,507
2019-03-20	0.01033	0.01038	0.01041	0.01012	-1.05%	76	3,130,000	32,216
2019-03-19	0.01058	0.01049	0.01058	0.01003	+0.87%	76	4,010,000	41,202
2019-03-18	0.01058	0.0104	0.01058	0.0104	-1.05%	23	2,450,000	25,612
2019-03-15	0.01068	0.01051	0.01095	0.0101	+0.10%	114	3,260,000	34,417
2019-03-14	0.01029	0.0105	0.01062	0.01029	+1.16%	42	2,440,000	25,486
2019-03-13	0.01068	0.01038	0.01068	0.01	-2.44%	58	3,030,000	30,876
2019-03-12	0.01022	0.01064	0.01095	0.01022	+2.70%	84	7,120,000	75,400
2019-03-11	0.01051	0.01036	0.01051	0.0099	-3.81%	246	48,260,000	488,203
2019-03-07	0.01062	0.01077	0.01078	0.01052	-0.19%	34	570,000	6,087
2019-03-06	0.01108	0.01079	0.01148	0.01048	-1.91%	154	10,040,000	109,260
2019-03-05	0.01052	0.011	0.01107	0.01052	+2.90%	42	3,700,000	39,791
2019-03-04	0.01071	0.01069	0.0111	0.01036	-1.20%	99	7,820,000	83,178
2019-03-01	0.01052	0.01082	0.011	0.01051	+0.93%	66	6,470,000	69,960
2019-02-28	0.01099	0.01072	0.0114	0.01033	-1.92%	199	22,230,000	236,726
2019-02-27	0.01038	0.01093	0.0126	0.01011	+5.60%	668	80,580,000	908,782
2019-02-26	0.01001	0.01035	0.01055	0.01001	+0.98%	44	3,740,000	38,624
2019-02-25	0.01025	0.01025	0.01132	0.01	-1.35%	168	24,020,000	250,441
2019-02-22	0.0104	0.01039	0.0105	0.01008	+0.87%	37	1,050,000	10,803
2019-02-21	0.01026	0.0103	0.01048	0.01021	-0.48%	52	4,910,000	50,610
2019-02-20	0.01024	0.01035	0.01052	0.00981	+2.78%	195	24,710,000	253,273
2019-02-19	0.0098	0.01007	0.01026	0.0095	+3.39%	157	10,020,000	97,315
2019-02-18	0.00993	0.00974	0.01019	0.0095	-1.81%	76	6,490,000	63,553
2019-02-15	0.01055	0.00992	0.01068	0.00991	-6.50%	201	35,480,000	360,129
2019-02-14	0.01073	0.01061	0.01098	0.01	-1.12%	115	12,370,000	129,238
2019-02-13	0.01121	0.01073	0.01121	0.0103	-5.71%	187	36,230,000	384,704
2019-02-12	0.01149	0.01138	0.01339	0.011	+0.71%	256	23,980,000	282,870
2019-02-11	0.0102	0.0113	0.0139	0.00961	+10.57%	1112	190,490,000	2,323,705
2019-02-08	0.00952	0.01022	0.01298	0.00952	+7.35%	710	180,410,000	2,105,494
2019-02-07	0.00968	0.00952	0.00977	0.00951	-1.96%	39	2,100,000	20,300
2019-02-06	0.00973	0.00971	0.00977	0.0096	-0.21%	33	1,610,000	15,592
2019-02-05	0.00956	0.00973	0.00976	0.00956	-0.21%	26	900,000	8,736
2019-02-04	0.00952	0.00975	0.00978	0.00952	+1.67%	50	2,220,000	21,363
2019-02-01	0.00959	0.00959	0.00969	0.00955	-0.72%	15	580,000	5,588
2019-01-31	0.0096	0.00966	0.00974	0.0096	0.00%	35	880,000	8,518
2019-01-30	0.00964	0.00966	0.00966	0.00958	+0.84%	12	220,000	2,122
2019-01-29	0.00976	0.00958	0.00976	0.00934	-2.04%	57	2,180,000	20,797
2019-01-28	0.00952	0.00978	0.01078	0.00952	+0.82%	206	18,060,000	180,516
2019-01-25	0.0095	0.0097	0.00978	0.00942	+1.68%	63	8,850,000	85,576
2019-01-24	0.00972	0.00954	0.00972	0.0095	0.00%	33	6,210,000	59,233
2019-01-23	0.00952	0.00954	0.00978	0.0094	+0.42%	89	16,930,000	163,738
2019-01-22	0.00966	0.0095	0.00966	0.00942	-1.04%	31	2,170,000	20,601
2019-01-21	0.00976	0.0096	0.00976	0.0096	-1.44%	21	1,480,000	14,339
2019-01-18	0.00998	0.00974	0.01	0.00946	-2.60%	51	11,150,000	107,059
2019-01-17	0.00992	0.01	0.01012	0.00974	+0.60%	43	3,200,000	31,919
2019-01-16	0.00974	0.00994	0.0102	0.00954	+0.61%	97	10,070,000	98,302
2019-01-15	0.00946	0.00988	0.0101	0.00928	+5.11%	170	47,180,000	463,366
2019-01-14	0.00938	0.0094	0.00942	0.00914	+1.08%	38	2,480,000	22,853
2019-01-11	0.00956	0.0093	0.0096	0.009	-1.90%	119	21,030,000	192,383
2019-01-10	0.00966	0.00948	0.00966	0.0091	-1.86%	43	4,890,000	45,394
2019-01-09	0.0095	0.00966	0.00968	0.00936	+1.68%	38	870,000	8,309
2019-01-08	0.00954	0.0095	0.00954	0.00934	0.00%	33	10,960,000	104,200
2019-01-04	0.0095	0.0095	0.0095	0.0095	+0.21%	2	70,000	665
2019-01-03	0.00942	0.00948	0.00952	0.00922	0.00%	35	1,590,000	14,864

Архив котировок акции KUZB по годам

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