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)
2021-12-30	0.0184	0.018	0.0185	0.01782	-0.28%	480	68,460,000	1,235,752
2021-12-29	0.01788	0.01805	0.01814	0.01786	+0.95%	160	9,740,000	175,702
2021-12-28	0.01808	0.01788	0.0183	0.01772	-1.11%	552	33,500,000	603,881
2021-12-27	0.01845	0.01808	0.01845	0.01793	-0.50%	296	29,260,000	529,245
2021-12-24	0.01775	0.01817	0.01843	0.01775	+0.33%	408	29,960,000	542,885
2021-12-23	0.01845	0.01811	0.01845	0.01765	-0.82%	335	33,880,000	611,386
2021-12-22	0.01844	0.01826	0.01844	0.01796	-0.44%	304	14,270,000	258,288
2021-12-21	0.01824	0.01834	0.01859	0.01777	+1.05%	400	39,650,000	718,536
2021-12-20	0.01825	0.01815	0.01895	0.0179	0.00%	381	38,940,000	712,283
2021-12-17	0.01806	0.01815	0.0183	0.01791	-0.98%	184	23,930,000	432,210
2021-12-16	0.01824	0.01833	0.01848	0.01802	+1.55%	205	32,850,000	600,244
2021-12-15	0.01815	0.01805	0.01842	0.0175	-0.88%	327	75,870,000	1,351,283
2021-12-14	0.01819	0.01821	0.01872	0.01742	+0.77%	350	86,390,000	1,559,550
2021-12-13	0.01894	0.01807	0.01894	0.018	-3.63%	303	33,220,000	607,025
2021-12-10	0.01908	0.01875	0.01955	0.01845	-1.73%	256	45,450,000	846,965
2021-12-09	0.01869	0.01908	0.01952	0.01841	+2.91%	547	75,010,000	1,425,754
2021-12-08	0.01992	0.01854	0.0205	0.01801	-8.17%	891	150,050,000	2,884,317
2021-12-07	0.02007	0.02019	0.02139	0.01977	+0.95%	695	83,620,000	1,703,068
2021-12-06	0.0207	0.02	0.02157	0.01968	-1.48%	1728	275,680,000	5,651,640
2021-12-03	0.01933	0.0203	0.02295	0.01905	+5.13%	3548	657,210,000	14,202,034
2021-12-02	0.01941	0.01931	0.02	0.0193	-0.36%	251	28,710,000	560,796
2021-12-01	0.01969	0.01938	0.01969	0.01894	-1.07%	374	42,310,000	814,545
2021-11-30	0.02022	0.01959	0.02025	0.0195	-3.12%	313	32,390,000	639,091
2021-11-29	0.02054	0.02022	0.0207	0.02005	-0.93%	169	17,490,000	357,397
2021-11-26	0.02063	0.02041	0.02065	0.02002	-0.92%	162	23,150,000	472,060
2021-11-25	0.0205	0.0206	0.021	0.02031	+0.44%	120	10,970,000	225,879
2021-11-24	0.02099	0.02051	0.02099	0.02001	+0.05%	469	52,780,000	1,081,466
2021-11-23	0.0207	0.0205	0.0212	0.01892	-1.25%	743	152,340,000	3,060,949
2021-11-22	0.0229	0.02076	0.0229	0.02014	-7.24%	711	156,500,000	3,330,176
2021-11-19	0.02318	0.02238	0.02332	0.02205	-3.37%	692	100,230,000	2,279,150
2021-11-18	0.0234	0.02316	0.0234	0.023	-0.30%	307	26,170,000	603,918
2021-11-17	0.02305	0.02323	0.02354	0.023	-0.21%	409	25,860,000	599,304
2021-11-16	0.02334	0.02328	0.02375	0.02306	-1.31%	289	45,120,000	1,047,456
2021-11-15	0.02309	0.02359	0.02395	0.02309	+2.43%	1011	107,850,000	2,535,866
2021-11-12	0.02339	0.02303	0.02339	0.02284	-0.48%	206	30,540,000	705,310
2021-11-11	0.02323	0.02314	0.02325	0.02304	-0.60%	131	19,350,000	447,502
2021-11-10	0.02307	0.02328	0.02339	0.02307	+0.22%	91	4,860,000	112,723
2021-11-09	0.02338	0.02323	0.02339	0.02303	+0.04%	94	6,210,000	144,502
2021-11-08	0.02333	0.02322	0.02339	0.023	+0.91%	190	13,280,000	308,362
2021-11-05	0.02336	0.02301	0.02336	0.02285	-1.12%	341	23,950,000	552,095
2021-11-03	0.0234	0.02327	0.0238	0.023	-0.56%	627	53,610,000	1,249,423
2021-11-02	0.02335	0.0234	0.0239	0.02302	+0.91%	327	41,910,000	982,193
2021-11-01	0.02378	0.02319	0.02378	0.0228	-1.86%	630	108,430,000	2,520,094
2021-10-29	0.02385	0.02363	0.02404	0.02347	-0.84%	384	43,090,000	1,023,376
2021-10-28	0.02395	0.02383	0.02407	0.02329	+0.04%	260	27,790,000	653,053
2021-10-27	0.0244	0.02382	0.02454	0.0235	-1.85%	325	45,400,000	1,081,502
2021-10-26	0.02425	0.02427	0.0247	0.0236	+0.58%	485	84,920,000	2,039,668
2021-10-25	0.02367	0.02413	0.0247	0.02367	+1.94%	543	124,620,000	3,029,075
2021-10-22	0.02439	0.02367	0.02539	0.0235	-2.95%	1028	224,330,000	5,458,817
2021-10-21	0.0242	0.02439	0.02479	0.02383	+0.83%	515	107,770,000	2,617,612
2021-10-20	0.0238	0.02419	0.0248	0.02368	+1.55%	485	72,180,000	1,750,024
2021-10-19	0.02374	0.02382	0.02382	0.02334	+0.34%	250	30,830,000	728,925
2021-10-18	0.02408	0.02374	0.02408	0.02326	-1.04%	274	28,980,000	683,878
2021-10-15	0.024	0.02399	0.0245	0.02338	+1.01%	425	67,050,000	1,596,769
2021-10-14	0.02351	0.02375	0.02395	0.02332	+1.06%	305	49,580,000	1,170,993
2021-10-13	0.02397	0.0235	0.0248	0.02339	-2.04%	736	127,110,000	3,044,773
2021-10-12	0.02315	0.02399	0.02496	0.023	+3.36%	1123	313,920,000	7,550,895
2021-10-11	0.02328	0.02321	0.02341	0.02286	+0.39%	198	32,900,000	766,444
2021-10-08	0.02283	0.02312	0.02325	0.02283	+0.09%	202	15,750,000	365,003
2021-10-07	0.02284	0.0231	0.0235	0.0221	+0.04%	433	46,590,000	1,072,433
2021-10-06	0.02326	0.02309	0.02335	0.0228	-0.73%	440	56,560,000	1,299,991
2021-10-05	0.02376	0.02326	0.02376	0.02266	-2.10%	843	113,010,000	2,610,427
2021-10-04	0.02294	0.02376	0.02469	0.02273	+4.26%	1762	378,850,000	9,025,548
2021-10-01	0.02293	0.02279	0.02306	0.02276	-0.04%	203	31,580,000	721,854
2021-09-30	0.02308	0.0228	0.02308	0.02271	-0.13%	211	19,940,000	454,777
2021-09-29	0.02299	0.02283	0.0232	0.02272	-0.44%	283	46,430,000	1,065,364
2021-09-28	0.02314	0.02293	0.02323	0.02277	-0.04%	312	21,090,000	483,714
2021-09-27	0.02328	0.02294	0.02339	0.02278	-1.12%	229	34,910,000	801,584
2021-09-24	0.02294	0.0232	0.02322	0.02271	+1.53%	226	34,840,000	803,471
2021-09-23	0.02271	0.02285	0.0234	0.02271	-0.31%	259	31,500,000	721,842
2021-09-22	0.02299	0.02292	0.02314	0.0227	-0.26%	150	13,240,000	302,819
2021-09-21	0.02291	0.02298	0.02323	0.0226	-0.69%	197	27,440,000	630,829
2021-09-20	0.02337	0.02314	0.02349	0.02295	-1.03%	231	23,180,000	536,013
2021-09-17	0.023	0.02338	0.02338	0.0229	+1.39%	396	44,370,000	1,025,408
2021-09-16	0.02308	0.02306	0.02334	0.02294	+0.13%	332	37,320,000	859,998
2021-09-15	0.02314	0.02303	0.02329	0.023	-0.52%	251	23,360,000	539,466
2021-09-14	0.02313	0.02315	0.02347	0.0231	-0.34%	220	26,290,000	610,082
2021-09-13	0.02335	0.02323	0.02349	0.02306	-0.13%	364	22,710,000	526,827
2021-09-10	0.02326	0.02326	0.02349	0.02304	+0.04%	222	34,840,000	810,921
2021-09-09	0.02315	0.02325	0.02354	0.023	-0.39%	566	74,270,000	1,720,456
2021-09-08	0.02334	0.02334	0.02354	0.02305	-0.47%	278	36,070,000	841,011
2021-09-07	0.0237	0.02345	0.0238	0.02335	-1.05%	385	50,050,000	1,177,499
2021-09-06	0.0235	0.0237	0.02544	0.02345	+0.13%	1618	401,460,000	9,705,776
2021-09-03	0.02346	0.02367	0.02392	0.02343	-0.34%	465	43,460,000	1,026,350
2021-09-02	0.0237	0.02375	0.02394	0.02355	-0.34%	297	26,960,000	639,405
2021-09-01	0.02389	0.02383	0.02394	0.02362	+0.08%	188	12,290,000	292,012
2021-08-31	0.02336	0.02381	0.02389	0.02321	+1.84%	517	68,780,000	1,622,699
2021-08-30	0.02331	0.02338	0.02368	0.0232	+0.34%	284	34,340,000	801,015
2021-08-27	0.02373	0.0233	0.02373	0.0232	-0.85%	265	42,250,000	991,581
2021-08-26	0.0234	0.0235	0.02382	0.0234	0.00%	293	21,700,000	511,777
2021-08-25	0.02364	0.0235	0.02376	0.02334	+0.43%	167	25,550,000	602,293
2021-08-24	0.02356	0.0234	0.02365	0.02331	-0.09%	172	17,640,000	412,605
2021-08-23	0.02335	0.02342	0.02372	0.02335	+0.09%	139	8,950,000	210,625
2021-08-20	0.02332	0.0234	0.02374	0.02332	+0.30%	119	5,790,000	136,527
2021-08-19	0.02343	0.02333	0.0239	0.02331	-1.27%	248	15,110,000	354,323
2021-08-18	0.0234	0.02363	0.0239	0.02336	+0.98%	192	39,350,000	930,637
2021-08-17	0.0238	0.0234	0.0238	0.02306	-0.64%	293	45,780,000	1,073,093
2021-08-16	0.02379	0.02355	0.02379	0.0233	-0.08%	274	36,940,000	866,137
2021-08-13	0.02434	0.02357	0.02435	0.023	-2.60%	753	171,280,000	4,026,143
2021-08-12	0.02529	0.0242	0.02529	0.0238	-0.82%	653	134,870,000	3,253,168
2021-08-11	0.02343	0.0244	0.02494	0.02335	+4.14%	1229	271,890,000	6,540,907
2021-08-10	0.02385	0.02343	0.02475	0.02341	-1.22%	533	91,820,000	2,198,527
2021-08-09	0.02333	0.02372	0.02587	0.02262	+1.76%	1500	418,650,000	10,229,055
2021-08-06	0.0234	0.02331	0.02355	0.02281	-0.38%	438	77,640,000	1,802,428
2021-08-05	0.02329	0.0234	0.0259	0.0229	+1.25%	2737	586,250,000	14,277,230
2021-08-04	0.02344	0.02311	0.02344	0.0228	-0.17%	227	13,350,000	307,270
2021-08-03	0.02334	0.02315	0.0234	0.0229	-0.81%	271	30,860,000	715,139
2021-08-02	0.0235	0.02334	0.0235	0.02269	+0.21%	667	69,550,000	1,592,622
2021-07-30	0.02383	0.02329	0.02383	0.023	-0.85%	452	38,370,000	894,224
2021-07-29	0.02307	0.02349	0.02382	0.02307	-0.38%	213	31,700,000	745,221
2021-07-28	0.02392	0.02358	0.02392	0.02305	+0.04%	361	115,880,000	2,702,102
2021-07-27	0.024	0.02357	0.02429	0.0235	-2.08%	240	22,240,000	527,784
2021-07-26	0.0235	0.02407	0.0244	0.02335	+2.43%	430	33,730,000	804,792
2021-07-23	0.02387	0.0235	0.024	0.0234	-0.89%	161	7,290,000	172,218
2021-07-22	0.02384	0.02371	0.02414	0.02346	-0.29%	333	23,030,000	547,836
2021-07-21	0.02369	0.02378	0.02397	0.02317	+1.41%	549	56,200,000	1,324,528
2021-07-20	0.0235	0.02345	0.02405	0.02253	+1.08%	771	75,560,000	1,745,247
2021-07-19	0.02452	0.0232	0.02452	0.023	-5.38%	867	72,970,000	1,724,116
2021-07-16	0.02419	0.02452	0.02554	0.02365	+2.59%	1414	214,260,000	5,303,486
2021-07-15	0.02452	0.0239	0.02477	0.0237	-2.53%	769	79,990,000	1,922,964
2021-07-14	0.02452	0.02452	0.02525	0.02423	0.00%	605	74,140,000	1,840,734
2021-07-13	0.02463	0.02452	0.0257	0.0242	+1.28%	2099	285,810,000	7,156,729
2021-07-12	0.02528	0.02421	0.02529	0.0236	-4.19%	1522	231,660,000	5,633,159
2021-07-09	0.02728	0.02527	0.02945	0.02508	-6.55%	4847	520,650,000	14,081,058
2021-07-08	0.0253	0.02704	0.0297	0.02505	+9.25%	9405	1,444,440,000	40,414,892
2021-07-07	0.0225	0.02475	0.02521	0.02247	+9.42%	4281	539,140,000	13,046,305
2021-07-06	0.0224	0.02262	0.02304	0.02238	+0.98%	1278	90,790,000	2,059,023
2021-07-05	0.02309	0.0224	0.0231	0.02227	-2.69%	534	41,700,000	943,138
2021-07-02	0.02377	0.02302	0.02377	0.02284	-1.03%	1001	129,620,000	2,993,121
2021-07-01	0.02398	0.02326	0.02437	0.02324	-1.44%	988	95,390,000	2,249,827
2021-06-30	0.0241	0.0236	0.02429	0.02314	-1.67%	965	66,460,000	1,573,267
2021-06-29	0.02438	0.024	0.02459	0.0237	-1.56%	1047	69,330,000	1,672,499
2021-06-28	0.02439	0.02438	0.02498	0.02416	-0.04%	677	75,820,000	1,853,448
2021-06-25	0.02534	0.02439	0.02534	0.02433	-2.60%	630	60,050,000	1,481,289
2021-06-24	0.0254	0.02504	0.02577	0.02501	-1.42%	515	48,850,000	1,234,360
2021-06-23	0.02609	0.0254	0.02609	0.02515	-2.35%	735	135,220,000	3,449,887
2021-06-22	0.02633	0.02601	0.02633	0.0259	-0.65%	280	31,610,000	825,711
2021-06-21	0.02659	0.02618	0.02659	0.02568	+0.34%	765	76,340,000	1,995,492
2021-06-18	0.02699	0.02609	0.02699	0.026	-1.92%	508	69,630,000	1,834,768
2021-06-17	0.02673	0.0266	0.02697	0.0264	-0.23%	448	50,320,000	1,344,536
2021-06-16	0.02711	0.02666	0.02711	0.02642	-0.97%	393	46,140,000	1,230,165
2021-06-15	0.0273	0.02692	0.0277	0.02647	-2.22%	893	105,530,000	2,861,722
2021-06-14	0.0278	0.02753	0.02833	0.02704	-0.69%	707	84,540,000	2,333,110
2021-06-11	0.0283	0.02772	0.02845	0.0273	-1.18%	922	140,120,000	3,886,113
2021-06-10	0.028	0.02805	0.0303	0.02728	+0.14%	1936	271,230,000	7,746,408
2021-06-09	0.02876	0.02801	0.03	0.02735	-2.61%	2339	290,060,000	8,287,144
2021-06-08	0.02707	0.02876	0.03135	0.027	+4.62%	6264	1,065,420,000	31,505,890
2021-06-07	0.02773	0.02749	0.02821	0.02676	-0.83%	1335	148,710,000	4,032,285
2021-06-04	0.0295	0.02772	0.0298	0.02711	-6.67%	2349	351,030,000	9,809,138
2021-06-03	0.03038	0.0297	0.03073	0.0292	-1.30%	1151	205,860,000	6,159,848
2021-06-02	0.03004	0.03009	0.0316	0.02921	+0.17%	2294	412,510,000	12,648,843
2021-06-01	0.03198	0.03004	0.03198	0.0298	-4.33%	2452	412,340,000	12,557,435
2021-05-31	0.03317	0.0314	0.03502	0.0302	-2.70%	4054	690,930,000	22,326,124
2021-05-28	0.03136	0.03227	0.03239	0.02801	+2.90%	4638	661,630,000	19,892,521
2021-05-27	0.03378	0.03136	0.03378	0.0295	+2.08%	7907	1,351,630,000	42,974,601
2021-05-26	0.02955	0.03072	0.03072	0.02875	+9.95%	1214	371,130,000	11,286,585
2021-05-25	0.02574	0.02794	0.02794	0.02545	+9.96%	4438	707,840,000	19,041,125
2021-05-24	0.026	0.02541	0.02725	0.02459	-1.82%	3949	616,670,000	15,953,508
2021-05-21	0.02903	0.02588	0.02959	0.02427	-14.76%	7275	1,228,560,000	32,872,991
2021-05-20	0.033	0.03036	0.03443	0.0288	-5.13%	4985	1,074,510,000	34,386,564
2021-05-19	0.0337	0.032	0.03489	0.03094	-4.71%	4594	547,960,000	17,703,905
2021-05-18	0.035	0.03358	0.03723	0.03112	-0.83%	10611	2,162,000,000	75,488,409
2021-05-17	0.03	0.03386	0.03386	0.0274	+9.94%	8359	1,941,240,000	63,555,720
2021-05-14	0.0508	0.0308	0.0508	0.0308	-39.88%	23088	3,986,530,000	155,221,332
2021-05-13	0.0418	0.05123	0.05184	0.0408	+28.08%	19978	4,432,040,000	206,900,706
2021-05-12	0.0308	0.04	0.04264	0.03	+31.28%	29028	7,561,020,000	279,721,339
2021-05-11	0.0262	0.03047	0.03295	0.026	+18.61%	17103	3,542,620,000	104,203,461
2021-05-10	0.02332	0.02569	0.02666	0.02303	+11.74%	5930	1,365,940,000	35,052,910
2021-05-07	0.021	0.02299	0.02358	0.02098	+9.48%	5044	1,192,600,000	26,921,105
2021-05-06	0.02048	0.021	0.02137	0.02032	+3.04%	1812	432,530,000	9,067,837
2021-05-05	0.02029	0.02038	0.02048	0.02004	+0.44%	512	114,780,000	2,322,266
2021-05-04	0.01974	0.02029	0.0205	0.01955	+2.79%	796	140,930,000	2,828,701
2021-04-30	0.02054	0.01974	0.02184	0.019	-3.66%	2180	388,660,000	7,856,332
2021-04-29	0.01965	0.02049	0.0222	0.01953	+5.40%	6900	1,053,680,000	21,911,994
2021-04-28	0.01959	0.01944	0.01969	0.01888	-0.41%	602	124,090,000	2,406,620
2021-04-27	0.01847	0.01952	0.01998	0.01847	+5.34%	1475	348,970,000	6,720,311
2021-04-26	0.01836	0.01853	0.01855	0.0181	+1.09%	560	128,230,000	2,358,172
2021-04-23	0.01839	0.01833	0.01858	0.01801	+0.22%	699	198,160,000	3,632,652
2021-04-22	0.01809	0.01829	0.0183	0.01792	+1.50%	408	115,900,000	2,101,576
2021-04-21	0.0179	0.01802	0.0182	0.0177	+0.17%	480	236,580,000	4,256,996
2021-04-20	0.01839	0.01799	0.01851	0.0178	-1.80%	756	199,510,000	3,605,795
2021-04-19	0.01802	0.01832	0.01832	0.01801	+0.77%	524	164,880,000	3,003,391
2021-04-16	0.01814	0.01818	0.01834	0.01779	+0.17%	713	192,360,000	3,473,781
2021-04-15	0.01801	0.01815	0.01844	0.01785	-0.22%	603	120,190,000	2,179,549
2021-04-14	0.01851	0.01819	0.01851	0.01799	-0.98%	789	139,390,000	2,530,908
2021-04-13	0.01849	0.01837	0.01877	0.01801	+0.44%	938	153,310,000	2,813,517
2021-04-12	0.01779	0.01829	0.01945	0.01779	+2.87%	2117	574,050,000	10,544,151
2021-04-09	0.01741	0.01778	0.01848	0.01637	+0.97%	2078	722,210,000	12,534,929
2021-04-08	0.01711	0.01761	0.01868	0.01623	+1.91%	1600	385,690,000	6,768,128
2021-04-07	0.01705	0.01728	0.01743	0.0168	+1.83%	640	78,870,000	1,351,028
2021-04-06	0.01718	0.01697	0.01782	0.01651	-0.29%	1423	342,240,000	5,849,000
2021-04-05	0.01618	0.01702	0.01935	0.01618	+5.98%	4579	1,049,940,000	18,655,829
2021-04-02	0.01589	0.01606	0.01631	0.01556	+1.07%	820	184,140,000	2,969,826
2021-04-01	0.01527	0.01589	0.01711	0.01493	+4.33%	2680	376,950,000	6,018,882
2021-03-31	0.01478	0.01523	0.01525	0.01461	+4.32%	443	47,580,000	713,206
2021-03-30	0.01489	0.0146	0.01505	0.01442	-1.42%	184	11,650,000	171,926
2021-03-29	0.01479	0.01481	0.0149	0.01445	+0.89%	90	17,240,000	251,059
2021-03-26	0.01469	0.01468	0.01499	0.01452	+0.89%	140	9,190,000	134,780
2021-03-25	0.01458	0.01455	0.01463	0.01401	+0.55%	287	53,560,000	767,405
2021-03-24	0.01453	0.01447	0.0147	0.0144	+0.07%	108	9,330,000	135,175
2021-03-23	0.01499	0.01446	0.01509	0.0144	-2.36%	204	23,310,000	339,099
2021-03-22	0.01498	0.01481	0.01499	0.0146	-0.07%	91	9,210,000	137,373
2021-03-19	0.01493	0.01482	0.01503	0.01481	-0.74%	79	6,630,000	98,933
2021-03-18	0.01491	0.01493	0.01514	0.01491	-0.27%	62	7,880,000	117,805
2021-03-17	0.01519	0.01497	0.01545	0.0149	-0.99%	158	24,770,000	375,619
2021-03-16	0.01514	0.01512	0.01514	0.01496	+0.73%	77	21,960,000	330,039
2021-03-15	0.01516	0.01501	0.01535	0.01472	-1.90%	304	20,930,000	313,562
2021-03-12	0.01517	0.0153	0.01538	0.01487	+0.86%	272	26,930,000	408,686
2021-03-11	0.0146	0.01517	0.01517	0.0146	+2.09%	150	33,500,000	505,403
2021-03-10	0.01516	0.01486	0.01516	0.0147	-0.60%	113	19,630,000	290,393
2021-03-09	0.01488	0.01495	0.0151	0.01471	-0.99%	79	3,300,000	49,119
2021-03-05	0.01484	0.0151	0.0151	0.0146	+1.21%	89	9,070,000	134,155
2021-03-04	0.01521	0.01492	0.01523	0.01484	-1.65%	112	33,040,000	498,823
2021-03-03	0.01482	0.01517	0.01525	0.01482	+1.68%	267	48,270,000	728,407
2021-03-02	0.01454	0.01492	0.01494	0.01442	+2.19%	288	39,760,000	582,512
2021-03-01	0.01468	0.0146	0.0149	0.0144	+0.14%	179	21,840,000	318,051
2021-02-26	0.01487	0.01458	0.01515	0.01445	-4.02%	325	58,960,000	872,088
2021-02-25	0.01535	0.01519	0.01569	0.0148	-0.91%	301	32,050,000	486,325
2021-02-24	0.01537	0.01533	0.01589	0.01531	-1.16%	191	22,660,000	349,972
2021-02-22	0.01609	0.01551	0.0164	0.01539	-2.76%	418	65,510,000	1,031,210
2021-02-20	0.01637	0.01595	0.0173	0.01555	-1.12%	1257	242,460,000	3,958,282
2021-02-19	0.0165	0.01613	0.018	0.01531	+0.69%	2087	821,830,000	13,639,612
2021-02-18	0.01496	0.01602	0.0185	0.01476	+8.54%	3938	1,284,030,000	21,219,912
2021-02-17	0.01469	0.01476	0.01499	0.01441	+1.03%	236	27,590,000	407,319
2021-02-16	0.01478	0.01461	0.01479	0.01451	-0.75%	29	1,680,000	24,580
2021-02-15	0.01459	0.01472	0.01474	0.01452	+0.96%	88	4,340,000	63,521
2021-02-12	0.01433	0.01458	0.01458	0.01432	+1.32%	89	14,840,000	214,963
2021-02-11	0.01445	0.01439	0.01446	0.01428	-1.44%	79	7,170,000	103,453
2021-02-10	0.01432	0.0146	0.01464	0.01432	+1.04%	53	2,240,000	32,605
2021-02-09	0.0145	0.01445	0.01467	0.01432	-0.34%	96	8,530,000	123,716
2021-02-08	0.01469	0.0145	0.01479	0.01441	-0.62%	106	5,700,000	82,715
2021-02-05	0.0145	0.01459	0.0149	0.01431	+0.34%	203	35,530,000	518,065
2021-02-04	0.01459	0.01454	0.01473	0.0145	+0.97%	65	5,290,000	77,524
2021-02-03	0.01455	0.0144	0.01468	0.0144	-1.03%	60	7,160,000	104,496
2021-02-02	0.0143	0.01455	0.0147	0.0143	+0.69%	147	9,230,000	134,403
2021-02-01	0.01431	0.01445	0.01448	0.01419	+0.49%	114	5,590,000	80,119
2021-01-29	0.01449	0.01438	0.01467	0.01427	-0.69%	216	28,550,000	409,661
2021-01-28	0.0145	0.01448	0.01457	0.0143	-0.62%	200	39,050,000	562,962
2021-01-27	0.01509	0.01457	0.01516	0.0145	-2.54%	211	39,880,000	586,410
2021-01-26	0.0149	0.01495	0.01523	0.01482	+0.20%	111	19,950,000	298,014
2021-01-25	0.01501	0.01492	0.0156	0.01479	-1.78%	216	43,410,000	661,304
2021-01-22	0.01451	0.01519	0.01529	0.01438	+4.18%	787	136,450,000	2,035,959
2021-01-21	0.0145	0.01458	0.0151	0.01436	-0.27%	378	41,950,000	615,384
2021-01-20	0.01487	0.01462	0.01526	0.01449	-0.75%	383	70,030,000	1,045,099
2021-01-19	0.01425	0.01473	0.01497	0.01405	+3.08%	377	56,520,000	827,635
2021-01-18	0.01429	0.01429	0.01488	0.01394	-0.56%	414	110,940,000	1,594,922
2021-01-15	0.01368	0.01437	0.01545	0.01368	+5.51%	1442	421,720,000	6,183,623
2021-01-14	0.0137	0.01362	0.01374	0.0136	-0.37%	98	20,980,000	286,926
2021-01-13	0.01374	0.01367	0.01378	0.01352	-0.58%	87	41,810,000	573,293
2021-01-12	0.0135	0.01375	0.01378	0.01348	+2.15%	196	54,030,000	734,011
2021-01-11	0.01343	0.01346	0.01385	0.01331	+0.30%	191	28,930,000	389,548
2021-01-08	0.0134	0.01342	0.0135	0.0132	+0.15%	123	23,250,000	311,261
2021-01-06	0.01341	0.0134	0.01341	0.01338	-0.15%	48	13,890,000	186,210
2021-01-05	0.01343	0.01342	0.01344	0.01334	-0.22%	37	15,010,000	201,206
2021-01-04	0.01346	0.01345	0.01346	0.01341	0.00%	57	7,430,000	99,838

Архив котировок акции KUZB по годам

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