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)
2020-12-30	0.01321	0.01337	0.01344	0.01321	+0.30%	58	9,040,000	121,027
2020-12-29	0.0133	0.01333	0.01343	0.0133	-0.07%	56	27,600,000	368,647
2020-12-28	0.01321	0.01334	0.01343	0.01321	-0.45%	54	7,680,000	102,644
2020-12-25	0.01348	0.0134	0.01348	0.01328	0.00%	72	101,950,000	1,357,696
2020-12-24	0.01338	0.0134	0.01343	0.01321	+0.60%	84	27,730,000	370,637
2020-12-23	0.01322	0.01332	0.01332	0.0131	+0.91%	199	40,260,000	532,679
2020-12-22	0.01328	0.0132	0.01328	0.01314	+0.08%	51	2,850,000	37,711
2020-12-21	0.01321	0.01319	0.01338	0.01311	-1.49%	101	11,500,000	151,586
2020-12-18	0.01338	0.01339	0.0134	0.0132	+0.15%	81	11,850,000	157,751
2020-12-17	0.01333	0.01337	0.01351	0.0132	+0.22%	109	18,010,000	239,958
2020-12-16	0.01345	0.01334	0.01345	0.01303	+0.30%	150	28,430,000	375,304
2020-12-15	0.01335	0.0133	0.01346	0.0132	+0.38%	92	9,020,000	119,419
2020-12-14	0.01337	0.01325	0.01337	0.01321	-0.38%	123	64,130,000	853,082
2020-12-11	0.01344	0.0133	0.0135	0.0132	-0.15%	264	100,090,000	1,329,692
2020-12-10	0.01336	0.01332	0.01355	0.01327	-1.33%	107	9,700,000	129,724
2020-12-09	0.01343	0.0135	0.01361	0.01334	+1.50%	200	41,710,000	563,616
2020-12-08	0.0134	0.0133	0.0134	0.01325	+0.08%	86	9,450,000	125,677
2020-12-07	0.01345	0.01329	0.01351	0.01329	-1.19%	176	33,030,000	442,555
2020-12-04	0.0135	0.01345	0.01364	0.01325	-0.88%	206	68,500,000	915,579
2020-12-03	0.01354	0.01357	0.01379	0.01348	+0.22%	138	30,470,000	413,816
2020-12-02	0.01379	0.01354	0.0139	0.01347	-0.29%	311	84,070,000	1,145,324
2020-12-01	0.01394	0.01358	0.01414	0.01344	-1.59%	706	121,920,000	1,674,267
2020-11-30	0.01377	0.0138	0.014	0.01343	-0.58%	391	63,610,000	867,820
2020-11-27	0.01389	0.01388	0.01389	0.01329	+2.06%	609	56,130,000	757,330
2020-11-26	0.01347	0.0136	0.01396	0.01325	+1.04%	677	102,710,000	1,401,509
2020-11-25	0.01339	0.01346	0.01349	0.01315	+0.67%	345	42,720,000	565,209
2020-11-24	0.01348	0.01337	0.01348	0.01321	0.00%	155	26,880,000	357,620
2020-11-23	0.01321	0.01337	0.01351	0.01303	+0.22%	401	31,670,000	424,098
2020-11-20	0.01338	0.01334	0.01356	0.01302	-0.30%	309	38,960,000	522,723
2020-11-19	0.01345	0.01338	0.01352	0.01335	-1.33%	160	9,480,000	127,436
2020-11-18	0.01347	0.01356	0.0136	0.0133	+1.73%	228	42,410,000	569,762
2020-11-17	0.01343	0.01333	0.01347	0.01323	-0.74%	225	32,020,000	427,866
2020-11-16	0.01338	0.01343	0.01347	0.0131	+2.05%	428	60,780,000	809,224
2020-11-13	0.01377	0.01316	0.0141	0.0128	-5.26%	2183	413,440,000	5,448,289
2020-11-12	0.01424	0.01389	0.01424	0.0134	-0.07%	1427	165,970,000	2,285,437
2020-11-11	0.01431	0.0139	0.01432	0.01379	-2.46%	458	74,120,000	1,031,663
2020-11-10	0.01409	0.01425	0.01425	0.01352	+1.93%	845	114,570,000	1,595,526
2020-11-09	0.01421	0.01398	0.0146	0.01371	-2.78%	1198	193,550,000	2,724,678
2020-11-06	0.01449	0.01438	0.0146	0.0138	+2.20%	619	109,420,000	1,547,033
2020-11-05	0.0144	0.01407	0.0149	0.01371	-1.19%	1176	217,970,000	3,145,585
2020-11-03	0.01296	0.01424	0.01476	0.0128	+10.56%	7090	1,171,650,000	16,231,832
2020-11-02	0.01289	0.01288	0.0129	0.0128	+0.47%	95	5,390,000	69,310
2020-10-30	0.01289	0.01282	0.01295	0.01261	+0.08%	68	4,940,000	63,504
2020-10-29	0.01287	0.01281	0.01287	0.01275	+1.51%	53	1,590,000	20,355
2020-10-28	0.01297	0.01262	0.01323	0.01255	-3.52%	172	9,390,000	120,921
2020-10-27	0.01302	0.01308	0.01318	0.013	0.00%	95	7,480,000	97,585
2020-10-26	0.01322	0.01308	0.01322	0.01302	-0.61%	109	5,610,000	73,326
2020-10-23	0.01324	0.01316	0.01324	0.01308	0.00%	268	31,930,000	420,185
2020-10-22	0.013	0.01316	0.01324	0.013	-0.15%	107	6,390,000	84,240
2020-10-21	0.01315	0.01318	0.01318	0.01297	+0.23%	206	20,070,000	262,365
2020-10-20	0.01305	0.01315	0.01328	0.01283	-0.90%	198	16,910,000	220,455
2020-10-19	0.01341	0.01327	0.01341	0.01292	+0.45%	335	59,010,000	773,049
2020-10-16	0.01368	0.01321	0.01368	0.01315	-2.87%	182	18,930,000	251,189
2020-10-15	0.01361	0.0136	0.0137	0.0134	-0.15%	98	5,130,000	69,489
2020-10-14	0.01361	0.01362	0.01388	0.01361	-1.23%	84	5,830,000	79,715
2020-10-13	0.01364	0.01379	0.01402	0.01324	+2.07%	275	27,960,000	381,967
2020-10-12	0.01367	0.01351	0.01367	0.01341	-0.66%	138	18,410,000	248,938
2020-10-09	0.01389	0.0136	0.01419	0.01345	-1.66%	197	12,660,000	172,712
2020-10-08	0.01389	0.01383	0.01398	0.01358	+0.07%	143	14,530,000	199,981
2020-10-07	0.0138	0.01382	0.01397	0.01356	+0.14%	195	16,230,000	221,879
2020-10-06	0.01398	0.0138	0.01399	0.01353	-0.93%	465	48,990,000	672,149
2020-10-05	0.0139	0.01393	0.01419	0.01377	-0.71%	266	20,650,000	286,457
2020-10-02	0.01415	0.01403	0.0143	0.01386	+0.21%	327	35,880,000	504,069
2020-10-01	0.01438	0.014	0.01438	0.01394	-1.41%	230	14,210,000	199,931
2020-09-30	0.01402	0.0142	0.01447	0.01389	+0.71%	300	25,240,000	355,337
2020-09-29	0.01492	0.0141	0.01495	0.01382	-6.13%	1405	301,400,000	4,299,016
2020-09-28	0.01501	0.01502	0.01515	0.015	0.00%	157	19,360,000	291,178
2020-09-25	0.01505	0.01502	0.0151	0.015	-0.73%	102	11,600,000	174,259
2020-09-24	0.01501	0.01513	0.01518	0.01491	+0.60%	162	26,080,000	392,460
2020-09-23	0.01514	0.01504	0.01514	0.01495	+0.13%	166	20,230,000	304,730
2020-09-22	0.01509	0.01502	0.01517	0.01495	+0.13%	234	28,880,000	434,723
2020-09-21	0.01503	0.015	0.01519	0.0149	-0.99%	408	44,970,000	675,615
2020-09-18	0.01539	0.01515	0.01549	0.01501	-1.11%	604	139,100,000	2,104,405
2020-09-17	0.01535	0.01532	0.01539	0.01501	+0.79%	440	124,910,000	1,906,474
2020-09-16	0.01535	0.0152	0.0154	0.01514	-0.59%	368	69,070,000	1,054,834
2020-09-15	0.01539	0.01529	0.0158	0.015	-0.07%	1069	278,270,000	4,224,111
2020-09-14	0.01531	0.0153	0.0164	0.01475	+0.13%	725	123,600,000	1,885,010
2020-09-11	0.0151	0.01528	0.0153	0.0151	+1.06%	139	9,660,000	147,181
2020-09-10	0.01507	0.01512	0.01529	0.01502	+0.33%	243	35,670,000	540,368
2020-09-09	0.01508	0.01507	0.01529	0.0149	-2.02%	374	39,350,000	591,757
2020-09-08	0.01533	0.01538	0.0156	0.0152	+0.98%	345	33,740,000	519,508
2020-09-07	0.01548	0.01523	0.0156	0.015	-1.04%	352	46,320,000	705,822
2020-09-04	0.01568	0.01539	0.01568	0.0152	-0.71%	258	28,570,000	441,033
2020-09-03	0.01611	0.0155	0.01619	0.01543	-3.55%	542	61,200,000	961,966
2020-09-02	0.01625	0.01607	0.01629	0.01591	-1.05%	313	39,710,000	636,116
2020-09-01	0.01602	0.01624	0.01645	0.01581	+1.50%	394	47,460,000	766,603
2020-08-31	0.01619	0.016	0.01679	0.0159	-0.25%	933	129,030,000	2,104,350
2020-08-28	0.01639	0.01604	0.01657	0.0159	-1.72%	564	49,440,000	792,519
2020-08-27	0.01572	0.01632	0.01756	0.01572	+3.49%	2762	322,940,000	5,361,409
2020-08-26	0.01575	0.01577	0.016	0.0155	-0.44%	592	53,610,000	839,612
2020-08-25	0.0161	0.01584	0.0161	0.01553	-1.31%	626	60,700,000	953,161
2020-08-24	0.01538	0.01605	0.01766	0.015	+5.11%	3354	510,090,000	8,194,036
2020-08-21	0.01553	0.01527	0.01575	0.0152	-1.29%	342	39,620,000	608,792
2020-08-20	0.01559	0.01547	0.01562	0.0152	-0.26%	419	35,940,000	553,454
2020-08-19	0.0156	0.01551	0.0163	0.0152	0.00%	1289	160,480,000	2,508,041
2020-08-18	0.01535	0.01551	0.01551	0.01519	+0.98%	282	43,040,000	658,459
2020-08-17	0.01533	0.01536	0.01552	0.01507	-1.09%	214	12,200,000	187,389
2020-08-14	0.01525	0.01553	0.01555	0.01501	+1.17%	383	50,130,000	770,426
2020-08-13	0.01551	0.01535	0.01555	0.015	-1.29%	412	68,680,000	1,049,443
2020-08-12	0.01529	0.01555	0.01636	0.01497	+2.37%	1604	221,210,000	3,403,698
2020-08-11	0.01508	0.01519	0.01557	0.01494	+1.20%	468	82,100,000	1,240,578
2020-08-10	0.01515	0.01501	0.01515	0.01488	-0.99%	232	21,010,000	314,403
2020-08-07	0.01508	0.01516	0.0152	0.01497	+1.00%	351	27,970,000	420,771
2020-08-06	0.01508	0.01501	0.01508	0.01491	-0.20%	222	13,710,000	205,774
2020-08-05	0.01505	0.01504	0.01514	0.01493	-0.07%	178	18,770,000	281,868
2020-08-04	0.01502	0.01505	0.01512	0.01498	-0.53%	144	17,410,000	261,861
2020-08-03	0.01499	0.01513	0.01517	0.01493	+0.87%	269	19,780,000	298,082
2020-07-31	0.01501	0.015	0.01511	0.01476	0.00%	543	55,630,000	831,954
2020-07-30	0.01514	0.015	0.01539	0.01494	-1.96%	367	104,900,000	1,575,565
2020-07-29	0.01528	0.0153	0.01555	0.015	-0.78%	459	55,090,000	836,042
2020-07-28	0.0154	0.01542	0.0156	0.01514	+0.06%	161	18,480,000	284,073
2020-07-27	0.01512	0.01541	0.0159	0.01501	+0.98%	347	22,400,000	345,484
2020-07-24	0.01527	0.01526	0.01529	0.01501	+1.06%	287	11,400,000	173,004
2020-07-23	0.01525	0.0151	0.01528	0.01501	-0.59%	181	11,160,000	168,951
2020-07-22	0.01502	0.01519	0.01525	0.015	0.00%	310	18,870,000	283,691
2020-07-21	0.01482	0.01519	0.01549	0.01482	+0.80%	146	8,550,000	129,667
2020-07-20	0.01519	0.01507	0.01538	0.0149	-0.20%	222	20,400,000	307,139
2020-07-17	0.01522	0.0151	0.01545	0.015	-2.33%	190	23,640,000	355,958
2020-07-16	0.01522	0.01546	0.01547	0.015	+0.19%	192	24,480,000	369,877
2020-07-15	0.01566	0.01543	0.01566	0.01511	-1.09%	160	9,680,000	148,217
2020-07-14	0.0156	0.0156	0.01562	0.01536	+0.65%	274	28,130,000	433,860
2020-07-13	0.01562	0.0155	0.01599	0.01521	-2.39%	456	15,960,000	246,695
2020-07-10	0.01582	0.01588	0.0162	0.01541	+0.44%	359	21,940,000	343,336
2020-07-09	0.01609	0.01581	0.01609	0.01554	-1.19%	100	2,230,000	35,221
2020-07-08	0.01558	0.016	0.01674	0.0155	+2.63%	247	24,260,000	391,520
2020-07-07	0.01566	0.01559	0.0157	0.01541	-0.51%	94	4,580,000	71,156
2020-07-06	0.01559	0.01567	0.01569	0.0154	+0.51%	110	6,190,000	96,482
2020-07-03	0.01548	0.01559	0.01559	0.0154	+1.23%	64	12,470,000	192,494
2020-07-02	0.01561	0.0154	0.01563	0.01531	-1.28%	106	8,070,000	124,352
2020-06-30	0.01561	0.0156	0.01576	0.0154	-0.57%	153	10,230,000	159,260
2020-06-29	0.01576	0.01569	0.01591	0.01551	-1.32%	208	13,530,000	211,953
2020-06-26	0.01535	0.0159	0.01644	0.01522	+3.85%	1118	103,560,000	1,634,108
2020-06-25	0.01649	0.01531	0.01658	0.0149	-7.04%	691	77,900,000	1,202,449
2020-06-23	0.0166	0.01647	0.01676	0.01615	-0.66%	245	23,130,000	378,025
2020-06-22	0.01671	0.01658	0.01687	0.01651	-0.96%	91	6,000,000	100,289
2020-06-19	0.0167	0.01674	0.0169	0.01635	-0.77%	163	17,010,000	281,430
2020-06-18	0.01686	0.01687	0.0169	0.01661	+0.42%	102	7,700,000	128,730
2020-06-17	0.01654	0.0168	0.0169	0.01654	+0.42%	105	6,350,000	106,282
2020-06-16	0.01688	0.01673	0.01692	0.01623	-0.77%	305	35,320,000	586,748
2020-06-15	0.01699	0.01686	0.0171	0.01661	-0.71%	85	7,780,000	130,806
2020-06-11	0.01681	0.01698	0.01706	0.01644	-0.06%	151	7,250,000	121,879
2020-06-10	0.01698	0.01699	0.01729	0.0167	+0.71%	236	14,060,000	238,891
2020-06-09	0.01699	0.01687	0.01708	0.0167	-0.76%	137	12,820,000	215,158
2020-06-08	0.01722	0.017	0.01747	0.01671	-1.22%	280	25,860,000	440,675
2020-06-05	0.01698	0.01721	0.0175	0.0166	+2.20%	208	25,790,000	440,828
2020-06-04	0.01662	0.01684	0.01808	0.01652	+0.24%	469	55,530,000	959,154
2020-06-03	0.0166	0.0168	0.01828	0.0166	+0.60%	688	63,900,000	1,107,786
2020-06-02	0.01708	0.0167	0.01709	0.0166	-1.30%	168	17,790,000	299,549
2020-06-01	0.0168	0.01692	0.01705	0.01661	+0.71%	185	10,240,000	172,009
2020-05-29	0.017	0.0168	0.01749	0.0168	-0.77%	130	8,770,000	150,284
2020-05-28	0.0165	0.01693	0.01904	0.0165	+2.48%	664	79,760,000	1,430,261
2020-05-27	0.0166	0.01652	0.01689	0.01645	+0.61%	112	5,800,000	96,502
2020-05-26	0.01664	0.01642	0.0167	0.01635	-0.79%	149	16,950,000	280,605
2020-05-25	0.0163	0.01655	0.01665	0.01615	+1.22%	133	15,410,000	254,329
2020-05-22	0.01655	0.01635	0.01668	0.01626	-1.51%	107	12,340,000	202,448
2020-05-21	0.01668	0.0166	0.01668	0.01655	+0.36%	56	4,280,000	71,173
2020-05-20	0.01642	0.01654	0.01667	0.01642	-0.78%	86	2,830,000	46,774
2020-05-19	0.01621	0.01667	0.01668	0.01606	+1.40%	93	11,270,000	186,115
2020-05-18	0.01621	0.01644	0.01649	0.01601	-0.18%	161	9,600,000	156,246
2020-05-15	0.01639	0.01647	0.01667	0.01611	+1.67%	218	9,180,000	149,313
2020-05-14	0.0165	0.0162	0.01675	0.0158	-2.06%	216	12,600,000	205,416
2020-05-13	0.01651	0.01654	0.01674	0.0163	-0.66%	223	15,680,000	258,588
2020-05-12	0.01665	0.01665	0.01675	0.01631	-0.30%	256	15,720,000	260,275
2020-05-08	0.01676	0.0167	0.0169	0.01652	-0.24%	109	5,480,000	91,963
2020-05-07	0.01653	0.01674	0.01699	0.0163	+1.27%	476	31,180,000	518,165
2020-05-06	0.01624	0.01653	0.01655	0.01624	+0.43%	96	5,360,000	88,439
2020-05-05	0.01656	0.01646	0.01656	0.0163	-0.30%	119	5,250,000	86,106
2020-05-04	0.01679	0.01651	0.01693	0.01624	-1.26%	201	13,800,000	226,679
2020-04-30	0.0167	0.01672	0.01679	0.01641	-0.71%	212	21,860,000	362,353
2020-04-29	0.01707	0.01684	0.01716	0.01624	-1.23%	443	33,290,000	555,285
2020-04-28	0.01681	0.01705	0.01738	0.01681	-0.87%	154	6,460,000	109,671
2020-04-27	0.01691	0.0172	0.0173	0.0169	-0.29%	119	7,480,000	128,554
2020-04-24	0.01778	0.01725	0.01778	0.01672	+1.59%	189	9,430,000	161,872
2020-04-23	0.01688	0.01698	0.01698	0.01661	+1.07%	95	12,630,000	211,945
2020-04-22	0.01691	0.0168	0.01691	0.01602	-0.65%	226	16,740,000	280,134
2020-04-21	0.01649	0.01691	0.01697	0.01611	+3.17%	237	21,640,000	361,692
2020-04-20	0.01664	0.01639	0.01665	0.016	-1.92%	175	19,570,000	319,008
2020-04-17	0.01714	0.01671	0.0175	0.01601	-3.35%	232	16,460,000	279,448
2020-04-16	0.01669	0.01729	0.01749	0.01661	+3.72%	263	20,580,000	352,709
2020-04-15	0.01752	0.01667	0.0176	0.01615	-4.74%	327	33,290,000	556,351
2020-04-14	0.01759	0.0175	0.01784	0.0174	-0.46%	265	27,740,000	486,637
2020-04-13	0.01769	0.01758	0.01958	0.01704	+0.46%	1125	165,100,000	3,043,569
2020-04-10	0.0177	0.0175	0.018	0.01711	-1.13%	226	11,430,000	200,265
2020-04-09	0.0171	0.0177	0.01771	0.01685	+2.97%	260	14,220,000	247,855
2020-04-08	0.01671	0.01719	0.01719	0.01611	+1.30%	278	15,790,000	262,156
2020-04-07	0.0165	0.01697	0.01961	0.00999	+2.54%	2073	252,210,000	4,358,212
2020-04-06	0.01641	0.01655	0.01787	0.01551	-0.72%	871	83,370,000	1,395,646
2020-04-03	0.01609	0.01667	0.01688	0.01561	+4.19%	375	18,470,000	303,310
2020-04-02	0.01487	0.016	0.0165	0.01486	+7.45%	508	70,740,000	1,108,576
2020-04-01	0.01442	0.01489	0.01553	0.01442	+1.36%	304	18,280,000	274,782
2020-03-31	0.01418	0.01469	0.0147	0.01411	+4.26%	107	3,290,000	47,669
2020-03-30	0.01402	0.01409	0.01426	0.01361	-0.70%	66	1,790,000	25,067
2020-03-27	0.01438	0.01419	0.01438	0.01401	-2.67%	29	1,370,000	19,403
2020-03-26	0.01392	0.01458	0.01488	0.01381	+2.89%	155	7,780,000	110,912
2020-03-25	0.01441	0.01417	0.01509	0.01357	-2.95%	334	19,490,000	274,729
2020-03-24	0.01409	0.0146	0.01463	0.01401	+3.55%	135	8,560,000	123,502
2020-03-23	0.01416	0.0141	0.01416	0.01351	+0.71%	74	3,240,000	44,846
2020-03-20	0.01379	0.014	0.0145	0.01366	+2.26%	188	15,570,000	220,295
2020-03-19	0.01275	0.01369	0.01371	0.0115	+6.95%	261	15,980,000	211,269
2020-03-18	0.01328	0.0128	0.01408	0.0122	-8.83%	179	9,180,000	119,284
2020-03-17	0.01256	0.01404	0.0142	0.01256	+1.59%	107	7,640,000	107,571
2020-03-16	0.01475	0.01382	0.01475	0.01322	-1.64%	204	16,990,000	236,704
2020-03-13	0.01222	0.01405	0.01557	0.01222	+4.07%	724	64,710,000	917,321
2020-03-12	0.01693	0.0135	0.01693	0.0099	-13.57%	598	40,780,000	565,242
2020-03-11	0.01719	0.01562	0.01719	0.01553	-0.51%	238	9,900,000	156,728
2020-03-10	0.0169	0.0157	0.0169	0.01549	-8.67%	284	14,070,000	225,166
2020-03-06	0.01783	0.01719	0.01807	0.01655	-4.50%	215	10,530,000	179,607
2020-03-05	0.01721	0.018	0.0185	0.01681	+4.11%	361	31,320,000	559,447
2020-03-04	0.01748	0.01729	0.01748	0.01673	+0.17%	136	5,600,000	96,057
2020-03-03	0.01724	0.01726	0.01786	0.01701	+0.88%	187	10,160,000	176,304
2020-03-02	0.01628	0.01711	0.01768	0.016	+6.21%	377	32,230,000	542,361
2020-02-28	0.01756	0.01611	0.01756	0.01472	-10.10%	700	60,270,000	942,444
2020-02-27	0.0189	0.01792	0.0189	0.01762	-5.54%	340	34,140,000	617,092
2020-02-26	0.01882	0.01897	0.019	0.01832	-0.05%	193	25,850,000	480,308
2020-02-25	0.01874	0.01898	0.01921	0.01874	+0.16%	192	12,160,000	230,480
2020-02-21	0.01878	0.01895	0.01919	0.01855	+0.48%	292	29,450,000	555,893
2020-02-20	0.01877	0.01886	0.019	0.01877	-0.47%	122	6,680,000	126,087
2020-02-19	0.01908	0.01895	0.01918	0.01873	-0.68%	162	16,670,000	314,419
2020-02-18	0.01899	0.01908	0.0192	0.0189	+0.69%	143	15,320,000	291,578
2020-02-17	0.019	0.01895	0.019	0.0188	-0.37%	109	8,690,000	164,377
2020-02-14	0.019	0.01902	0.01909	0.01872	0.00%	212	12,960,000	245,033
2020-02-13	0.01917	0.01902	0.01917	0.0187	+0.32%	317	31,880,000	599,639
2020-02-12	0.01912	0.01896	0.01912	0.01874	-0.58%	243	12,770,000	241,336
2020-02-11	0.0186	0.01907	0.01984	0.01853	+2.42%	610	55,580,000	1,064,799
2020-02-10	0.01897	0.01862	0.01899	0.01854	-1.53%	266	43,460,000	816,031
2020-02-07	0.01909	0.01891	0.0191	0.0186	-0.84%	257	24,420,000	460,505
2020-02-06	0.01931	0.01907	0.01935	0.01884	-1.40%	427	35,100,000	667,985
2020-02-05	0.01914	0.01934	0.01938	0.01914	+0.05%	72	5,160,000	99,649
2020-02-04	0.01929	0.01933	0.0194	0.01903	+0.21%	170	8,830,000	170,065
2020-02-03	0.01947	0.01929	0.01968	0.0185	-1.28%	282	20,430,000	391,812
2020-01-31	0.01953	0.01954	0.01975	0.01947	-0.66%	88	3,620,000	71,031
2020-01-30	0.01953	0.01967	0.01976	0.01951	+0.51%	119	7,060,000	138,252
2020-01-29	0.01968	0.01957	0.0198	0.01945	0.00%	245	19,230,000	376,552
2020-01-28	0.01957	0.01957	0.01998	0.01931	+0.05%	352	16,460,000	323,605
2020-01-27	0.01991	0.01956	0.01994	0.01923	-2.54%	422	28,280,000	552,872
2020-01-24	0.01977	0.02007	0.0205	0.01977	+1.88%	473	56,290,000	1,133,867
2020-01-23	0.0199	0.0197	0.01996	0.01914	-1.35%	350	22,350,000	435,607
2020-01-22	0.02003	0.01997	0.02042	0.0192	-1.24%	863	103,610,000	2,073,100
2020-01-21	0.02022	0.02022	0.02045	0.02	-0.79%	532	67,690,000	1,362,065
2020-01-20	0.02046	0.02038	0.0207	0.02015	-0.20%	743	52,630,000	1,077,637
2020-01-17	0.02081	0.02042	0.0214	0.01989	-1.83%	2428	295,130,000	6,015,002
2020-01-16	0.02024	0.0208	0.02097	0.02024	+2.46%	1228	57,450,000	1,184,276
2020-01-15	0.01971	0.0203	0.02145	0.01956	+2.37%	2213	175,890,000	3,589,753
2020-01-14	0.02047	0.01983	0.02084	0.0193	-4.89%	2180	246,490,000	4,910,737
2020-01-13	0.0212	0.02085	0.02144	0.01972	-2.48%	2340	254,940,000	5,212,501
2020-01-10	0.02098	0.02138	0.02198	0.01965	+3.69%	2254	133,880,000	2,732,064
2020-01-09	0.0201	0.02062	0.0224	0.0194	+2.59%	2543	278,190,000	5,969,239
2020-01-08	0.01955	0.0201	0.02034	0.0192	+2.81%	777	52,380,000	1,037,659
2020-01-06	0.01956	0.01955	0.01988	0.01931	+1.03%	388	20,750,000	407,649
2020-01-03	0.01932	0.01935	0.01964	0.01931	0.00%	228	8,800,000	171,354

Архив котировок акции KUZB по годам

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