Южный Кузбасс
UKUZ
760 ₽ -0.52% ↓История котировок UKUZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 758 | 760 | 770 | 758 | -0.52% | 25 | 106 | 80,926 |
| 2026-04-16 | 764 | 764 | 776 | 754 | -1.04% | 41 | 148 | 112,842 |
| 2026-04-15 | 768 | 772 | 778 | 754 | -0.77% | 40 | 122 | 93,706 |
| 2026-04-14 | 756 | 778 | 788 | 756 | -2.02% | 43 | 192 | 149,166 |
| 2026-04-13 | 830 | 794 | 836 | 748 | -4.34% | 102 | 802 | 651,980 |
| 2026-04-10 | 822 | 830 | 832 | 822 | +0.97% | 25 | 202 | 167,542 |
| 2026-04-09 | 828 | 822 | 838 | 820 | -0.48% | 23 | 174 | 144,122 |
| 2026-04-08 | 820 | 826 | 830 | 820 | 0.00% | 24 | 78 | 64,356 |
| 2026-04-07 | 838 | 826 | 840 | 820 | -1.67% | 52 | 231 | 190,852 |
| 2026-04-06 | 850 | 840 | 856 | 838 | -0.47% | 69 | 285 | 241,076 |
| 2026-04-03 | 858 | 844 | 868 | 844 | -2.54% | 28 | 465 | 397,028 |
| 2026-04-02 | 848 | 866 | 870 | 848 | +1.17% | 30 | 86 | 74,248 |
| 2026-04-01 | 842 | 856 | 856 | 842 | +1.42% | 13 | 105 | 89,628 |
| 2026-03-31 | 844 | 844 | 854 | 840 | -0.47% | 23 | 111 | 93,900 |
| 2026-03-30 | 858 | 848 | 858 | 844 | +0.24% | 17 | 41 | 34,984 |
| 2026-03-27 | 850 | 846 | 864 | 844 | -1.40% | 22 | 67 | 56,712 |
| 2026-03-26 | 854 | 858 | 864 | 846 | -0.23% | 28 | 109 | 93,238 |
| 2026-03-25 | 860 | 860 | 872 | 852 | -0.46% | 23 | 90 | 77,414 |
| 2026-03-24 | 862 | 864 | 872 | 862 | -0.23% | 8 | 20 | 17,290 |
| 2026-03-23 | 864 | 866 | 872 | 860 | -1.14% | 41 | 150 | 129,426 |
| 2026-03-20 | 864 | 876 | 876 | 862 | +1.62% | 39 | 186 | 161,644 |
| 2026-03-19 | 878 | 862 | 888 | 862 | -2.93% | 64 | 479 | 420,848 |
| 2026-03-18 | 874 | 888 | 900 | 872 | +2.07% | 79 | 461 | 406,388 |
| 2026-03-17 | 894 | 870 | 914 | 870 | -0.91% | 83 | 577 | 516,232 |
| 2026-03-16 | 882 | 878 | 924 | 878 | -1.35% | 117 | 576 | 518,014 |
| 2026-03-13 | 868 | 890 | 894 | 868 | +1.14% | 24 | 111 | 98,018 |
| 2026-03-12 | 874 | 880 | 884 | 870 | -0.68% | 24 | 93 | 81,416 |
| 2026-03-11 | 900 | 886 | 900 | 866 | -1.34% | 68 | 426 | 376,558 |
| 2026-03-10 | 886 | 898 | 926 | 868 | +1.81% | 127 | 373 | 334,662 |
| 2026-03-09 | 908 | 882 | 908 | 834 | -2.43% | 174 | 968 | 844,974 |
| 2026-03-06 | 892 | 904 | 906 | 892 | +1.35% | 25 | 134 | 121,130 |
| 2026-03-05 | 896 | 892 | 910 | 892 | -0.45% | 41 | 92 | 82,382 |
| 2026-03-04 | 898 | 896 | 914 | 896 | -0.44% | 23 | 76 | 68,300 |
| 2026-03-03 | 890 | 900 | 920 | 890 | +0.90% | 116 | 1,121 | 1,013,648 |
| 2026-03-02 | 898 | 892 | 906 | 892 | -0.67% | 20 | 160 | 143,818 |
| 2026-02-27 | 900 | 898 | 916 | 898 | -0.22% | 25 | 197 | 177,436 |
| 2026-02-26 | 898 | 900 | 908 | 898 | -0.22% | 10 | 28 | 25,206 |
| 2026-02-25 | 898 | 902 | 906 | 898 | 0.00% | 14 | 71 | 64,020 |
| 2026-02-24 | 892 | 902 | 904 | 892 | +1.12% | 13 | 39 | 35,142 |
| 2026-02-20 | 888 | 892 | 900 | 888 | 0.00% | 13 | 32 | 28,714 |
| 2026-02-19 | 894 | 892 | 904 | 890 | -1.11% | 21 | 84 | 75,434 |
| 2026-02-18 | 890 | 902 | 902 | 890 | +0.67% | 6 | 7 | 6,274 |
| 2026-02-17 | 898 | 896 | 906 | 890 | -1.10% | 21 | 84 | 75,160 |
| 2026-02-16 | 916 | 906 | 916 | 896 | +0.44% | 28 | 167 | 150,508 |
| 2026-02-13 | 932 | 902 | 932 | 900 | -1.74% | 44 | 198 | 181,356 |
| 2026-02-12 | 894 | 918 | 940 | 894 | +1.77% | 24 | 45 | 41,438 |
| 2026-02-11 | 900 | 902 | 910 | 900 | +0.22% | 10 | 15 | 13,552 |
| 2026-02-10 | 896 | 900 | 926 | 896 | +0.67% | 28 | 78 | 70,822 |
| 2026-02-09 | 908 | 894 | 938 | 890 | -0.67% | 150 | 857 | 778,004 |
| 2026-02-06 | 890 | 900 | 914 | 890 | +0.22% | 25 | 222 | 199,630 |
| 2026-02-05 | 904 | 898 | 916 | 888 | -1.97% | 37 | 195 | 175,126 |
| 2026-02-04 | 916 | 916 | 922 | 904 | +0.22% | 23 | 110 | 100,274 |
| 2026-02-03 | 912 | 914 | 926 | 912 | 0.00% | 21 | 60 | 55,084 |
| 2026-02-02 | 916 | 914 | 924 | 910 | -0.22% | 23 | 71 | 65,010 |
| 2026-01-30 | 920 | 916 | 928 | 904 | +0.22% | 33 | 154 | 141,594 |
| 2026-01-29 | 902 | 914 | 922 | 900 | +1.11% | 50 | 247 | 225,790 |
| 2026-01-28 | 906 | 904 | 922 | 900 | -1.09% | 28 | 268 | 243,244 |
| 2026-01-27 | 900 | 914 | 924 | 900 | +0.66% | 43 | 257 | 235,296 |
| 2026-01-26 | 896 | 908 | 914 | 894 | +0.44% | 39 | 472 | 424,704 |
| 2026-01-23 | 896 | 904 | 910 | 896 | +0.67% | 16 | 93 | 84,196 |
| 2026-01-22 | 910 | 898 | 910 | 898 | -0.88% | 27 | 97 | 87,722 |
| 2026-01-21 | 896 | 906 | 910 | 896 | 0.00% | 14 | 41 | 37,112 |
| 2026-01-20 | 908 | 906 | 924 | 880 | -1.09% | 44 | 222 | 199,602 |
| 2026-01-19 | 896 | 916 | 930 | 896 | +0.44% | 42 | 210 | 191,316 |
| 2026-01-16 | 926 | 912 | 926 | 894 | +0.22% | 52 | 427 | 387,668 |
| 2026-01-15 | 896 | 910 | 916 | 894 | +1.11% | 56 | 246 | 222,668 |
| 2026-01-14 | 900 | 900 | 924 | 900 | 0.00% | 24 | 131 | 119,416 |
| 2026-01-13 | 896 | 900 | 916 | 896 | -1.96% | 23 | 58 | 52,482 |
| 2026-01-12 | 900 | 918 | 950 | 898 | +1.55% | 63 | 284 | 259,962 |
| 2026-01-09 | 870 | 904 | 938 | 870 | +3.20% | 142 | 891 | 813,338 |
| 2026-01-08 | 870 | 876 | 888 | 870 | -0.68% | 17 | 48 | 42,436 |
| 2026-01-06 | 868 | 882 | 886 | 868 | 0.00% | 9 | 9 | 7,916 |
| 2026-01-05 | 866 | 882 | 882 | 866 | 0.00% | 14 | 138 | 121,280 |