Южный Кузбасс
UKUZ
568 ₽ +1.07% ↑История котировок UKUZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 558 | 568 | 568 | 558 | +1.07% | 9 | 56 | 31,548 |
| 2026-07-16 | 592 | 562 | 592 | 560 | -5.39% | 44 | 176 | 100,584 |
| 2026-07-15 | 606 | 594 | 606 | 580 | -1.33% | 25 | 117 | 69,206 |
| 2026-07-14 | 594 | 602 | 620 | 594 | +1.01% | 121 | 203 | 122,758 |
| 2026-07-13 | 600 | 596 | 616 | 590 | +0.34% | 36 | 235 | 140,756 |
| 2026-07-10 | 606 | 594 | 606 | 594 | -1.66% | 19 | 53 | 31,782 |
| 2026-07-09 | 598 | 604 | 606 | 598 | +0.33% | 16 | 68 | 40,966 |
| 2026-07-08 | 600 | 602 | 602 | 592 | -0.66% | 19 | 41 | 24,476 |
| 2026-07-07 | 614 | 606 | 618 | 588 | -1.30% | 49 | 362 | 217,110 |
| 2026-07-06 | 600 | 614 | 658 | 600 | +3.72% | 175 | 1,930 | 1,205,998 |
| 2026-07-03 | 604 | 592 | 604 | 592 | -1.00% | 11 | 21 | 12,584 |
| 2026-07-02 | 610 | 598 | 610 | 594 | -2.92% | 27 | 131 | 78,920 |
| 2026-07-01 | 618 | 616 | 638 | 602 | +0.33% | 37 | 220 | 134,458 |
| 2026-06-30 | 618 | 614 | 618 | 612 | 0.00% | 9 | 51 | 31,314 |
| 2026-06-29 | 610 | 614 | 620 | 600 | +1.32% | 32 | 459 | 280,868 |
| 2026-06-26 | 618 | 606 | 618 | 596 | -1.94% | 14 | 38 | 22,994 |
| 2026-06-25 | 618 | 618 | 620 | 602 | 0.00% | 14 | 83 | 51,090 |
| 2026-06-24 | 628 | 618 | 638 | 606 | -1.90% | 57 | 656 | 408,978 |
| 2026-06-23 | 664 | 630 | 694 | 576 | -5.69% | 176 | 1,816 | 1,154,362 |
| 2026-06-22 | 700 | 668 | 748 | 664 | -4.57% | 112 | 1,097 | 782,006 |
| 2026-06-19 | 700 | 700 | 706 | 700 | -0.57% | 12 | 31 | 21,712 |
| 2026-06-18 | 706 | 704 | 720 | 704 | -1.40% | 16 | 31 | 21,950 |
| 2026-06-17 | 708 | 714 | 716 | 708 | -0.28% | 7 | 9 | 6,406 |
| 2026-06-16 | 706 | 716 | 716 | 706 | +0.56% | 9 | 12 | 8,544 |
| 2026-06-15 | 720 | 712 | 726 | 708 | -0.84% | 41 | 198 | 141,718 |
| 2026-06-11 | 680 | 718 | 756 | 668 | +5.90% | 180 | 1,428 | 1,028,812 |
| 2026-06-10 | 670 | 678 | 678 | 670 | 0.00% | 8 | 38 | 25,738 |
| 2026-06-09 | 680 | 678 | 690 | 664 | -0.88% | 29 | 174 | 116,550 |
| 2026-06-08 | 710 | 684 | 710 | 684 | -2.56% | 40 | 301 | 207,070 |
| 2026-06-05 | 702 | 702 | 710 | 702 | 0.00% | 13 | 31 | 21,800 |
| 2026-06-04 | 706 | 702 | 712 | 702 | -0.28% | 17 | 57 | 40,220 |
| 2026-06-03 | 704 | 704 | 718 | 704 | +0.28% | 14 | 24 | 16,982 |
| 2026-06-02 | 698 | 702 | 710 | 698 | 0.00% | 28 | 281 | 197,310 |
| 2026-06-01 | 690 | 702 | 708 | 690 | +0.57% | 16 | 96 | 67,378 |
| 2026-05-29 | 692 | 698 | 698 | 692 | -0.29% | 8 | 9 | 6,264 |
| 2026-05-28 | 698 | 700 | 712 | 688 | -0.57% | 22 | 136 | 95,282 |
| 2026-05-27 | 700 | 704 | 712 | 694 | 0.00% | 24 | 106 | 74,164 |
| 2026-05-26 | 704 | 704 | 722 | 698 | -2.22% | 28 | 157 | 110,772 |
| 2026-05-25 | 702 | 720 | 720 | 702 | +2.27% | 31 | 162 | 115,132 |
| 2026-05-22 | 700 | 704 | 710 | 700 | -0.28% | 21 | 132 | 93,308 |
| 2026-05-21 | 704 | 706 | 710 | 704 | -0.56% | 8 | 15 | 10,572 |
| 2026-05-20 | 722 | 710 | 728 | 700 | -2.20% | 39 | 168 | 118,766 |
| 2026-05-19 | 730 | 726 | 744 | 714 | -1.63% | 33 | 246 | 179,394 |
| 2026-05-18 | 710 | 738 | 748 | 700 | +5.43% | 99 | 524 | 374,066 |
| 2026-05-15 | 722 | 700 | 734 | 700 | -3.31% | 55 | 655 | 470,816 |
| 2026-05-14 | 714 | 724 | 734 | 714 | +1.12% | 55 | 422 | 306,040 |
| 2026-05-13 | 712 | 716 | 726 | 712 | -0.56% | 23 | 182 | 131,294 |
| 2026-05-12 | 708 | 720 | 722 | 708 | +0.56% | 26 | 73 | 52,436 |
| 2026-05-11 | 714 | 716 | 726 | 706 | +0.56% | 14 | 56 | 40,036 |
| 2026-05-08 | 702 | 712 | 712 | 702 | +1.14% | 24 | 108 | 76,300 |
| 2026-05-07 | 720 | 704 | 726 | 704 | -3.03% | 48 | 785 | 559,660 |
| 2026-05-06 | 722 | 726 | 732 | 714 | +0.83% | 42 | 142 | 102,674 |
| 2026-05-05 | 732 | 720 | 744 | 720 | -2.44% | 38 | 269 | 195,474 |
| 2026-05-04 | 738 | 738 | 800 | 724 | +0.27% | 305 | 2,504 | 1,889,596 |
| 2026-04-30 | 712 | 736 | 750 | 712 | +2.51% | 44 | 1,071 | 785,788 |
| 2026-04-29 | 720 | 718 | 730 | 710 | -0.55% | 26 | 138 | 99,192 |
| 2026-04-28 | 720 | 722 | 728 | 720 | -0.55% | 11 | 21 | 15,246 |
| 2026-04-27 | 732 | 726 | 732 | 700 | -0.82% | 128 | 1,844 | 1,323,396 |
| 2026-04-24 | 746 | 732 | 758 | 724 | -2.14% | 86 | 424 | 315,874 |
| 2026-04-23 | 750 | 748 | 764 | 748 | -1.32% | 32 | 80 | 60,166 |
| 2026-04-22 | 754 | 758 | 764 | 750 | -0.79% | 37 | 308 | 233,656 |
| 2026-04-21 | 760 | 764 | 770 | 746 | -0.78% | 37 | 121 | 91,418 |
| 2026-04-20 | 760 | 770 | 774 | 760 | +1.32% | 44 | 213 | 162,522 |
| 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 |