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)
2023-12-29	0.04615	0.0474	0.0477	0.04595	+2.71%	219	26,700,000	1,251,233
2023-12-28	0.046	0.04615	0.0479	0.045	+0.33%	453	47,090,000	2,191,890
2023-12-27	0.04735	0.046	0.0474	0.04575	-2.02%	414	38,130,000	1,774,724
2023-12-26	0.04795	0.04695	0.04805	0.0467	-1.26%	261	25,290,000	1,196,999
2023-12-25	0.0477	0.04755	0.04865	0.04615	-0.31%	458	47,190,000	2,251,181
2023-12-22	0.0489	0.0477	0.0489	0.04735	-0.42%	276	17,980,000	861,272
2023-12-21	0.05	0.0479	0.0505	0.047	-3.33%	550	62,160,000	2,988,575
2023-12-20	0.04895	0.04955	0.04995	0.04805	+3.55%	478	60,730,000	2,985,619
2023-12-19	0.0465	0.04785	0.0497	0.0465	+1.06%	432	55,860,000	2,690,760
2023-12-18	0.04645	0.04735	0.052	0.0449	+2.16%	1027	147,170,000	6,956,821
2023-12-15	0.0449	0.04635	0.0465	0.0436	+3.11%	682	74,730,000	3,370,859
2023-12-14	0.0448	0.04495	0.0465	0.04445	+0.90%	849	60,230,000	2,745,983
2023-12-13	0.044	0.04455	0.04585	0.04365	+1.25%	879	69,660,000	3,121,148
2023-12-12	0.0466	0.044	0.0466	0.04315	-4.24%	859	84,780,000	3,792,364
2023-12-11	0.04775	0.04595	0.0487	0.04565	-8.19%	1980	272,960,000	12,846,900
2023-12-08	0.04845	0.05005	0.0521	0.0474	+5.59%	1720	280,080,000	14,060,629
2023-12-07	0.04835	0.0474	0.0544	0.0455	-0.63%	2206	280,560,000	13,843,633
2023-12-06	0.049	0.0477	0.04935	0.04755	-1.45%	367	24,420,000	1,175,208
2023-12-05	0.04815	0.0484	0.0501	0.04715	+1.04%	538	46,620,000	2,251,219
2023-12-04	0.05005	0.0479	0.05115	0.04725	-4.30%	763	62,370,000	3,040,049
2023-12-01	0.0501	0.05005	0.0514	0.04995	+0.10%	298	23,960,000	1,210,795
2023-11-30	0.05095	0.05	0.05185	0.05	-1.86%	324	27,650,000	1,404,857
2023-11-29	0.0516	0.05095	0.0521	0.05005	+0.49%	352	24,080,000	1,230,910
2023-11-28	0.05075	0.0507	0.05185	0.05	+0.10%	348	29,810,000	1,507,922
2023-11-27	0.0526	0.05065	0.05455	0.04915	-3.62%	803	91,060,000	4,669,160
2023-11-24	0.05485	0.05255	0.0552	0.05255	-4.11%	443	43,740,000	2,341,223
2023-11-23	0.05685	0.0548	0.0569	0.054	-3.69%	486	40,810,000	2,245,187
2023-11-22	0.0551	0.0569	0.0569	0.05505	+3.27%	494	67,910,000	3,792,713
2023-11-21	0.05505	0.0551	0.05615	0.0542	-0.36%	212	19,040,000	1,044,870
2023-11-20	0.0565	0.0553	0.0575	0.055	-2.04%	324	27,420,000	1,528,067
2023-11-17	0.056	0.05645	0.0573	0.0543	+3.39%	459	44,320,000	2,473,922
2023-11-16	0.0545	0.0546	0.0577	0.05365	+0.65%	505	53,710,000	3,002,014
2023-11-15	0.05265	0.05425	0.05715	0.05265	+3.14%	729	75,930,000	4,201,479
2023-11-14	0.058	0.0526	0.0583	0.05	-9.78%	1736	183,640,000	9,801,490
2023-11-13	0.06265	0.0583	0.06265	0.0582	-5.97%	978	80,540,000	4,820,215
2023-11-10	0.06165	0.062	0.06235	0.0606	+1.39%	734	55,070,000	3,381,944
2023-11-09	0.0621	0.06115	0.0627	0.06105	-1.53%	308	21,900,000	1,346,247
2023-11-08	0.06205	0.0621	0.06295	0.06115	0.00%	376	30,320,000	1,879,225
2023-11-07	0.0612	0.0621	0.0639	0.06095	+1.80%	688	53,540,000	3,323,347
2023-11-06	0.06	0.061	0.0612	0.06	+0.08%	317	23,750,000	1,438,524
2023-11-03	0.0619	0.06095	0.06205	0.0605	+0.16%	451	59,680,000	3,650,603
2023-11-02	0.06085	0.06085	0.0624	0.06035	+0.08%	584	60,330,000	3,678,759
2023-11-01	0.06235	0.0608	0.0627	0.0606	-2.88%	1051	152,300,000	9,328,034
2023-10-31	0.06323	0.0626	0.06344	0.06221	-1.09%	295	16,800,000	1,054,943
2023-10-30	0.06349	0.06329	0.0639	0.06278	-0.08%	369	33,270,000	2,109,479
2023-10-27	0.06395	0.06334	0.06423	0.06268	-1.19%	420	27,370,000	1,742,274
2023-10-26	0.06569	0.0641	0.06604	0.06234	-2.41%	892	69,680,000	4,480,365
2023-10-25	0.06387	0.06568	0.0679	0.06346	+2.91%	935	93,710,000	6,118,496
2023-10-24	0.06529	0.06382	0.06589	0.06313	-1.68%	902	77,200,000	4,946,329
2023-10-23	0.065	0.06491	0.06749	0.06452	-0.52%	794	49,450,000	3,265,725
2023-10-20	0.06849	0.06525	0.0695	0.065	-3.36%	1754	179,810,000	12,050,376
2023-10-19	0.06889	0.06752	0.06889	0.06623	-1.27%	694	54,400,000	3,686,455
2023-10-18	0.06851	0.06839	0.06974	0.06681	-0.18%	1085	49,550,000	3,375,844
2023-10-17	0.06668	0.06851	0.0697	0.0655	+3.51%	1429	127,880,000	8,724,670
2023-10-16	0.066	0.06619	0.06798	0.06403	+2.15%	674	65,960,000	4,334,707
2023-10-13	0.06692	0.0648	0.0688	0.064	-1.59%	1719	171,490,000	11,199,329
2023-10-12	0.061	0.06585	0.069	0.0595	+7.69%	4669	490,000,000	32,336,509
2023-10-11	0.062	0.06115	0.06288	0.06092	-0.59%	599	32,910,000	2,033,342
2023-10-10	0.0629	0.06151	0.0629	0.0602	-2.10%	454	26,390,000	1,626,162
2023-10-09	0.06343	0.06283	0.0648	0.06074	-0.84%	567	39,430,000	2,481,235
2023-10-06	0.06499	0.06336	0.06499	0.06242	-0.83%	353	23,610,000	1,494,023
2023-10-05	0.06496	0.06389	0.066	0.0629	-0.54%	463	19,720,000	1,267,844
2023-10-04	0.06485	0.06424	0.06515	0.06352	-1.03%	627	17,980,000	1,152,082
2023-10-03	0.0655	0.06491	0.06643	0.06361	-1.50%	347	13,710,000	890,419
2023-10-02	0.0668	0.0659	0.0668	0.0655	-0.27%	380	23,210,000	1,535,592
2023-09-29	0.06618	0.06608	0.06686	0.06528	+1.12%	198	23,650,000	1,563,434
2023-09-28	0.06647	0.06535	0.0667	0.06286	-1.28%	447	54,470,000	3,568,368
2023-09-27	0.0665	0.0662	0.06687	0.06435	+0.02%	334	25,880,000	1,702,497
2023-09-26	0.06501	0.06619	0.06622	0.06432	+1.57%	272	19,740,000	1,292,829
2023-09-25	0.0655	0.06517	0.06736	0.06238	+0.87%	404	24,120,000	1,565,493
2023-09-22	0.06261	0.06461	0.0697	0.06261	-0.60%	631	60,780,000	3,945,153
2023-09-21	0.0622	0.065	0.06989	0.058	+4.15%	815	104,090,000	6,687,244
2023-09-20	0.06759	0.06241	0.06759	0.05886	-7.66%	1107	104,820,000	6,516,775
2023-09-19	0.0695	0.06759	0.0708	0.0626	-2.52%	939	75,110,000	4,988,234
2023-09-18	0.0684	0.06934	0.071	0.0684	+1.34%	631	56,900,000	3,973,342
2023-09-15	0.06779	0.06842	0.06953	0.0641	+2.89%	684	79,660,000	5,331,760
2023-09-14	0.07392	0.0665	0.07393	0.05549	-8.98%	1813	242,360,000	15,911,947
2023-09-13	0.07465	0.07306	0.07499	0.07225	-1.60%	560	57,180,000	4,202,356
2023-09-12	0.07412	0.07425	0.07439	0.072	+1.43%	663	48,040,000	3,539,622
2023-09-11	0.06954	0.0732	0.07771	0.06801	+6.09%	2315	321,080,000	23,624,535
2023-09-08	0.07196	0.069	0.07196	0.06346	-1.91%	1405	125,800,000	8,533,799
2023-09-07	0.0732	0.07034	0.07405	0.07	-3.91%	1098	118,930,000	8,547,204
2023-09-06	0.0747	0.0732	0.0747	0.0732	-1.73%	430	42,170,000	3,108,317
2023-09-05	0.07545	0.07449	0.07605	0.07298	+0.12%	1544	125,750,000	9,344,073
2023-09-04	0.07454	0.0744	0.076	0.07198	0.00%	1359	203,580,000	15,133,553
2023-09-01	0.07639	0.0744	0.07683	0.07	-2.53%	1516	216,370,000	15,905,756
2023-08-31	0.075	0.07633	0.07767	0.07365	+1.98%	1127	137,400,000	10,371,052
2023-08-30	0.07393	0.07485	0.07634	0.07301	+2.03%	1290	175,990,000	13,127,294
2023-08-29	0.0752	0.07336	0.0752	0.0726	-2.16%	1596	174,760,000	12,847,572
2023-08-28	0.07436	0.07498	0.0775	0.07426	-0.44%	1459	221,090,000	16,646,229
2023-08-25	0.07947	0.07531	0.0819	0.0738	-4.95%	3905	551,820,000	42,109,386
2023-08-24	0.06977	0.07923	0.08118	0.06977	+13.56%	8389	1,572,460,000	119,865,853
2023-08-23	0.0685	0.06977	0.07247	0.06822	+2.36%	2037	261,870,000	18,440,722
2023-08-22	0.06997	0.06816	0.06997	0.067	-0.35%	939	97,630,000	6,649,439
2023-08-21	0.06689	0.0684	0.0727	0.06689	+4.11%	2657	383,990,000	26,955,444
2023-08-18	0.06666	0.0657	0.06836	0.06524	-0.95%	682	64,500,000	4,282,638
2023-08-17	0.065	0.06633	0.0704	0.06377	+4.05%	2125	245,280,000	16,601,347
2023-08-16	0.06712	0.06375	0.06778	0.0614	-4.26%	1375	121,160,000	7,748,447
2023-08-15	0.065	0.06659	0.06816	0.064	-0.79%	1033	152,200,000	10,097,672
2023-08-14	0.07095	0.06712	0.0717	0.065	-4.03%	2023	187,030,000	12,872,309
2023-08-11	0.0695	0.06994	0.07098	0.06551	+2.85%	1150	132,940,000	9,178,777
2023-08-10	0.06491	0.068	0.07335	0.06402	+6.58%	4341	684,390,000	46,299,843
2023-08-09	0.0635	0.0638	0.0652	0.06203	+1.85%	869	134,200,000	8,502,481
2023-08-08	0.06421	0.06264	0.06439	0.0615	-2.14%	724	88,750,000	5,586,220
2023-08-07	0.06252	0.06401	0.0652	0.06133	+2.38%	1058	122,820,000	7,825,901
2023-08-04	0.06399	0.06252	0.064	0.06155	-1.25%	902	79,900,000	5,042,013
2023-08-03	0.063	0.06331	0.0679	0.0611	+0.92%	1926	213,390,000	13,623,465
2023-08-02	0.06365	0.06273	0.06388	0.061	-0.60%	2190	117,550,000	7,341,519
2023-08-01	0.06388	0.06311	0.06434	0.0615	-0.60%	915	52,430,000	3,316,818
2023-07-31	0.06285	0.06349	0.0655	0.06202	+1.05%	957	63,660,000	4,044,696
2023-07-28	0.06414	0.06283	0.06414	0.06049	-1.37%	1699	176,570,000	10,954,968
2023-07-27	0.06539	0.0637	0.06539	0.06359	-1.83%	1059	76,080,000	4,861,213
2023-07-26	0.06591	0.06489	0.06685	0.0635	-1.55%	1422	226,740,000	14,686,488
2023-07-25	0.0612	0.06591	0.06899	0.06092	+7.91%	3682	559,990,000	36,438,326
2023-07-24	0.05975	0.06108	0.06157	0.0593	+2.21%	1094	129,470,000	7,869,337
2023-07-21	0.05858	0.05976	0.06113	0.05749	+2.01%	1494	180,430,000	10,752,738
2023-07-20	0.05848	0.05858	0.0592	0.05732	+2.22%	1167	105,970,000	6,175,165
2023-07-19	0.0572	0.05731	0.05875	0.05604	+1.27%	1579	119,860,000	6,880,242
2023-07-18	0.0563	0.05659	0.05787	0.0559	+0.64%	1094	89,530,000	5,052,394
2023-07-17	0.05662	0.05623	0.05682	0.0557	-0.32%	1202	99,590,000	5,602,454
2023-07-14	0.05625	0.05641	0.05777	0.05556	+0.25%	1273	68,940,000	3,913,227
2023-07-13	0.0564	0.05627	0.05741	0.05584	-1.02%	999	41,260,000	2,326,916
2023-07-12	0.058	0.05685	0.058	0.05557	-0.28%	1198	64,840,000	3,718,933
2023-07-11	0.05597	0.05701	0.05947	0.05433	+2.11%	2500	232,740,000	13,343,653
2023-07-10	0.05302	0.05583	0.05583	0.05302	+3.39%	1083	101,330,000	5,522,433
2023-07-07	0.05602	0.054	0.05606	0.054	-3.52%	1695	126,650,000	6,928,205
2023-07-06	0.05625	0.05597	0.05698	0.0558	-1.82%	1318	65,380,000	3,671,525
2023-07-05	0.05744	0.05701	0.0578	0.056	-0.59%	1209	71,210,000	4,052,815
2023-07-04	0.05874	0.05735	0.05942	0.0553	-1.49%	2138	211,300,000	12,005,674
2023-07-03	0.0621	0.05822	0.0639	0.05723	-5.06%	2644	289,160,000	17,308,877
2023-06-30	0.0585	0.06132	0.0624	0.05832	+5.47%	4573	484,130,000	29,331,634
2023-06-29	0.0588	0.05814	0.05989	0.0573	-0.45%	1015	75,970,000	4,427,941
2023-06-28	0.05842	0.0584	0.059	0.05719	+0.76%	734	50,100,000	2,913,557
2023-06-27	0.05742	0.05796	0.0585	0.0561	+1.93%	1022	62,240,000	3,586,969
2023-06-26	0.05847	0.05686	0.05911	0.05683	-2.94%	1203	83,970,000	4,865,573
2023-06-23	0.06	0.05858	0.06	0.05638	-0.10%	1621	155,080,000	9,002,739
2023-06-22	0.05851	0.05864	0.06215	0.05751	+0.24%	2240	246,220,000	14,731,979
2023-06-21	0.05806	0.0585	0.059	0.05604	+0.34%	1832	98,970,000	5,754,616
2023-06-20	0.0592	0.0583	0.05999	0.0554	-1.52%	1894	161,530,000	9,388,553
2023-06-19	0.06017	0.0592	0.061	0.05864	-1.61%	1400	130,680,000	7,764,222
2023-06-16	0.05871	0.06017	0.06238	0.05799	+2.49%	2445	238,810,000	14,370,416
2023-06-15	0.0615	0.05871	0.06191	0.05701	-3.07%	2504	254,060,000	14,897,920
2023-06-14	0.06545	0.06057	0.066	0.05983	-3.86%	3072	296,600,000	18,216,882
2023-06-13	0.0639	0.063	0.0695	0.0573	+4.13%	6208	884,730,000	54,828,898
2023-06-09	0.05801	0.0605	0.07635	0.058	+7.12%	22604	4,337,180,000	299,370,484
2023-06-08	0.04699	0.05648	0.0585	0.0462	+20.50%	11823	2,663,430,000	143,617,873
2023-06-07	0.04526	0.04687	0.04797	0.04519	+4.13%	2039	197,310,000	9,228,169
2023-06-06	0.04585	0.04501	0.0462	0.04395	-1.72%	1621	96,900,000	4,352,110
2023-06-05	0.04646	0.0458	0.04725	0.0454	-1.42%	1146	94,200,000	4,325,923
2023-06-02	0.0457	0.04646	0.0475	0.0453	+1.84%	1085	64,900,000	3,004,722
2023-06-01	0.0465	0.04562	0.04699	0.04513	-1.30%	884	51,460,000	2,363,529
2023-05-31	0.04533	0.04622	0.04828	0.044	+2.05%	1934	150,010,000	6,962,306
2023-05-30	0.0472	0.04529	0.04744	0.0441	-3.82%	1696	172,920,000	7,932,304
2023-05-29	0.04791	0.04709	0.04879	0.04607	-0.55%	1025	88,140,000	4,151,206
2023-05-26	0.04849	0.04735	0.049	0.04701	-0.34%	1488	177,410,000	8,465,773
2023-05-25	0.04494	0.04751	0.049	0.04455	+7.17%	4934	716,080,000	33,450,125
2023-05-24	0.04709	0.04433	0.0471	0.042	-5.68%	4584	661,870,000	29,263,849
2023-05-23	0.06029	0.047	0.06171	0.04622	-19.84%	4986	779,940,000	39,539,479
2023-05-22	0.0545	0.05863	0.06975	0.0505	+7.58%	7757	1,151,340,000	69,138,478
2023-05-19	0.04899	0.0545	0.05487	0.0475	+14.59%	2457	275,300,000	13,864,416
2023-05-18	0.04414	0.04756	0.05508	0.044	+8.58%	5871	826,000,000	40,530,646
2023-05-17	0.04123	0.0438	0.044	0.04041	+6.75%	1493	166,220,000	7,089,812
2023-05-16	0.04109	0.04103	0.0411	0.04031	+0.17%	223	21,320,000	869,620
2023-05-15	0.04016	0.04096	0.04184	0.04014	+0.94%	523	39,220,000	1,616,082
2023-05-12	0.04067	0.04058	0.04199	0.04014	-0.93%	334	17,390,000	708,887
2023-05-11	0.0405	0.04096	0.04123	0.04011	+1.41%	241	20,910,000	855,993
2023-05-10	0.03851	0.04039	0.0405	0.03851	+3.30%	236	17,370,000	692,115
2023-05-08	0.0393	0.0391	0.0405	0.03843	-0.74%	287	29,960,000	1,187,431
2023-05-05	0.03861	0.03939	0.04	0.03842	+1.31%	265	16,230,000	641,216
2023-05-04	0.03778	0.03888	0.03928	0.03768	+1.97%	220	14,320,000	551,258
2023-05-03	0.04007	0.03813	0.04007	0.03705	-4.46%	710	71,160,000	2,733,664
2023-05-02	0.04122	0.03991	0.04219	0.0392	-2.68%	852	86,060,000	3,488,665
2023-04-28	0.04163	0.04101	0.0424	0.03955	-3.19%	982	115,030,000	4,717,058
2023-04-27	0.04275	0.04236	0.04293	0.0412	-0.42%	588	51,870,000	2,180,343
2023-04-26	0.042	0.04254	0.043	0.0419	+1.31%	474	39,720,000	1,682,927
2023-04-25	0.04114	0.04199	0.04284	0.0408	+2.92%	738	92,990,000	3,903,625
2023-04-24	0.04127	0.0408	0.04216	0.04011	-1.14%	953	133,240,000	5,474,227
2023-04-21	0.04226	0.04127	0.04226	0.0412	-0.98%	922	72,210,000	3,006,222
2023-04-20	0.04169	0.04168	0.0426	0.04101	+0.07%	942	74,570,000	3,107,134
2023-04-19	0.04235	0.04165	0.043	0.04105	-0.83%	336	25,270,000	1,055,479
2023-04-18	0.04248	0.042	0.04249	0.04136	+0.02%	503	64,370,000	2,696,348
2023-04-17	0.04119	0.04199	0.042	0.04066	+3.17%	696	61,820,000	2,557,215
2023-04-14	0.0405	0.0407	0.042	0.04004	-1.19%	699	53,410,000	2,183,453
2023-04-13	0.04122	0.04119	0.0414	0.0401	-0.51%	794	88,810,000	3,618,717
2023-04-12	0.04151	0.0414	0.0416	0.0405	+0.83%	842	75,680,000	3,095,663
2023-04-11	0.04236	0.04106	0.04238	0.041	-2.17%	986	78,650,000	3,249,955
2023-04-10	0.043	0.04197	0.043	0.04072	-0.71%	1212	130,970,000	5,495,099
2023-04-07	0.04274	0.04227	0.04286	0.04103	+0.67%	463	49,920,000	2,111,326
2023-04-06	0.0425	0.04199	0.04367	0.04071	+0.41%	1540	187,880,000	7,914,636
2023-04-05	0.0435	0.04182	0.04388	0.04012	-4.76%	2695	319,820,000	13,298,697
2023-04-04	0.04749	0.04391	0.0475	0.0415	-5.24%	1884	182,680,000	8,339,000
2023-04-03	0.045	0.04634	0.047	0.04442	+2.98%	1908	195,740,000	9,057,100
2023-03-31	0.04319	0.045	0.04649	0.0428	+5.31%	2481	280,720,000	12,453,997
2023-03-30	0.04232	0.04273	0.04674	0.04151	+2.27%	4099	457,350,000	20,142,055
2023-03-29	0.041	0.04178	0.04279	0.03936	+1.90%	1649	154,960,000	6,380,064
2023-03-28	0.03954	0.041	0.041	0.03907	+3.69%	1059	88,560,000	3,544,864
2023-03-27	0.04009	0.03954	0.04016	0.03861	-1.15%	1004	96,500,000	3,801,642
2023-03-24	0.03571	0.04	0.04339	0.03571	+8.70%	5085	976,990,000	39,649,563
2023-03-23	0.03679	0.0368	0.03789	0.03512	+1.60%	1471	223,600,000	8,257,777
2023-03-22	0.03361	0.03622	0.03679	0.03297	+7.77%	1077	177,910,000	6,124,073
2023-03-21	0.03414	0.03361	0.03452	0.03275	+1.36%	788	106,140,000	3,573,049
2023-03-20	0.0321	0.03316	0.03515	0.03166	+5.98%	2457	439,220,000	14,691,853
2023-03-17	0.03163	0.03129	0.0327	0.0311	+0.32%	936	154,450,000	4,901,219
2023-03-16	0.03201	0.03119	0.03249	0.03062	-2.13%	484	83,400,000	2,612,575
2023-03-15	0.0321	0.03187	0.033	0.0317	-2.24%	568	72,780,000	2,346,680
2023-03-14	0.03186	0.0326	0.03299	0.03155	-0.12%	1295	179,930,000	5,815,321
2023-03-13	0.03085	0.03264	0.0333	0.02986	+7.94%	3226	549,080,000	17,533,012
2023-03-10	0.0306	0.03024	0.03093	0.02978	+0.73%	509	120,540,000	3,665,043
2023-03-09	0.03032	0.03002	0.03032	0.02953	-0.20%	601	75,480,000	2,259,993
2023-03-07	0.03063	0.03008	0.0311	0.029	-2.34%	1659	448,880,000	13,593,067
2023-03-06	0.0301	0.0308	0.03099	0.0301	+2.22%	328	48,310,000	1,489,205
2023-03-03	0.03073	0.03013	0.03079	0.03001	-1.63%	513	50,730,000	1,546,076
2023-03-02	0.03074	0.03063	0.03114	0.02926	-0.03%	1392	337,370,000	10,163,980
2023-03-01	0.0304	0.03064	0.03123	0.02951	+1.52%	1006	195,740,000	6,016,486
2023-02-28	0.0296	0.03018	0.0316	0.02939	+2.27%	1630	308,530,000	9,365,319
2023-02-27	0.02939	0.02951	0.02979	0.02859	+1.76%	498	54,350,000	1,587,573
2023-02-24	0.02944	0.029	0.02945	0.02864	-0.21%	307	36,700,000	1,067,631
2023-02-22	0.02945	0.02906	0.02948	0.02883	0.00%	365	45,140,000	1,313,535
2023-02-21	0.0288	0.02906	0.0302	0.02824	+3.12%	925	117,330,000	3,408,021
2023-02-20	0.02771	0.02818	0.03153	0.02706	+1.99%	2152	390,380,000	11,439,396
2023-02-17	0.02784	0.02763	0.02784	0.02701	+0.88%	449	42,980,000	1,172,306
2023-02-16	0.0275	0.02739	0.0283	0.02698	-0.22%	943	170,860,000	4,726,520
2023-02-15	0.02907	0.02745	0.03099	0.02701	-5.54%	4401	523,800,000	15,101,176
2023-02-14	0.0289	0.02906	0.0294	0.02765	+0.28%	1550	240,590,000	6,804,141
2023-02-13	0.03799	0.02898	0.0388	0.02784	-18.34%	7562	1,718,640,000	52,947,755
2023-02-10	0.02481	0.03549	0.03549	0.02481	+39.83%	20899	5,317,080,000	178,360,399
2023-02-09	0.02429	0.02538	0.02598	0.02402	+4.40%	904	177,460,000	4,432,813
2023-02-08	0.02443	0.02431	0.02444	0.02299	+0.12%	730	123,020,000	2,945,155
2023-02-07	0.02443	0.02428	0.02588	0.02323	-0.57%	1430	266,670,000	6,487,213
2023-02-06	0.02267	0.02442	0.02598	0.02255	+7.44%	3003	711,930,000	17,359,689
2023-02-03	0.0225	0.02273	0.023	0.02238	+1.02%	279	55,670,000	1,270,946
2023-02-02	0.02205	0.0225	0.0225	0.02203	+1.81%	182	19,520,000	437,141
2023-02-01	0.02197	0.0221	0.02242	0.02195	-0.09%	187	31,770,000	706,787
2023-01-31	0.022	0.02212	0.02249	0.02181	+0.55%	332	88,310,000	1,958,496
2023-01-30	0.02202	0.022	0.02342	0.02172	+2.33%	1011	248,450,000	5,612,292
2023-01-27	0.02141	0.0215	0.02209	0.02141	-1.47%	344	34,850,000	761,110
2023-01-26	0.02194	0.02182	0.02196	0.0215	+0.69%	177	16,750,000	364,019
2023-01-25	0.02197	0.02167	0.02197	0.02106	-0.37%	273	24,700,000	533,263
2023-01-24	0.02161	0.02175	0.02233	0.02142	-0.91%	324	40,550,000	886,312
2023-01-23	0.0219	0.02195	0.02215	0.02157	+0.87%	311	68,710,000	1,507,033
2023-01-20	0.0217	0.02176	0.02216	0.02141	+1.45%	385	24,680,000	534,719
2023-01-19	0.02289	0.02145	0.023	0.02101	-4.24%	908	144,150,000	3,164,607
2023-01-18	0.0224	0.0224	0.02309	0.02198	-1.15%	1243	185,380,000	4,223,249
2023-01-17	0.0229	0.02266	0.02348	0.02181	-0.96%	1648	270,680,000	6,174,620
2023-01-16	0.0221	0.02288	0.0229	0.02172	+3.39%	1639	211,980,000	4,765,511
2023-01-13	0.02224	0.02213	0.02235	0.02171	-0.49%	390	37,350,000	821,122
2023-01-12	0.02165	0.02224	0.0229	0.02161	+2.21%	930	156,960,000	3,473,540
2023-01-11	0.02183	0.02176	0.02197	0.021	-0.09%	543	65,530,000	1,414,310
2023-01-10	0.02169	0.02178	0.02211	0.02047	+0.41%	975	118,670,000	2,553,072
2023-01-09	0.0212	0.02169	0.022	0.0195	+1.88%	1441	295,590,000	6,145,546
2023-01-06	0.02194	0.02129	0.02211	0.02062	-0.98%	545	93,120,000	1,967,477
2023-01-05	0.02149	0.0215	0.02334	0.02055	+2.33%	2800	655,450,000	14,474,011
2023-01-04	0.02016	0.02101	0.02149	0.01985	+4.22%	1762	266,390,000	5,497,378
2023-01-03	0.0192	0.02016	0.0206	0.0192	0.00%	853	104,310,000	2,088,072

Архив котировок акции KUZB по годам

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