Южный Кузбасс
UKUZ
712 ₽ +1.71% ↑История котировок UKUZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 595 | 595 | 595 | 521 | -0.17% | 3 | 3 | 1,711 |
| 2014-12-26 | 589 | 596 | 596 | 589 | +5.67% | 6 | 90 | 53,592 |
| 2014-12-23 | 564 | 564 | 564 | 564 | +4.44% | 2 | 2 | 1,128 |
| 2014-12-22 | 548 | 540 | 550 | 501 | -6.25% | 21 | 320 | 164,820 |
| 2014-12-19 | 500 | 576 | 589 | 500 | -2.37% | 31 | 143 | 75,009 |
| 2014-12-18 | 504 | 590 | 600 | 504 | +20.65% | 26 | 201 | 118,280 |
| 2014-12-17 | 496 | 489 | 497 | 450 | +8.67% | 14 | 26 | 12,106 |
| 2014-12-16 | 489 | 450 | 489 | 400 | -10.00% | 20 | 87 | 36,483 |
| 2014-12-15 | 500 | 500 | 547 | 485 | -6.54% | 19 | 150 | 75,054 |
| 2014-12-12 | 492 | 535 | 535 | 491 | +1.52% | 7 | 69 | 34,276 |
| 2014-12-11 | 528 | 527 | 528 | 527 | -4.18% | 3 | 4 | 2,111 |
| 2014-12-10 | 549 | 550 | 550 | 549 | +5.57% | 3 | 3 | 1,648 |
| 2014-12-09 | 510 | 521 | 537 | 506 | -3.70% | 24 | 444 | 230,471 |
| 2014-12-08 | 584 | 541 | 584 | 499 | -1.64% | 53 | 293 | 148,875 |
| 2014-12-05 | 598 | 550 | 599 | 540 | -4.51% | 33 | 159 | 87,743 |
| 2014-12-04 | 596 | 576 | 596 | 547 | -2.37% | 67 | 532 | 307,106 |
| 2014-12-03 | 598 | 590 | 610 | 589 | +1.37% | 18 | 644 | 386,122 |
| 2014-12-02 | 589 | 582 | 589 | 579 | -0.17% | 12 | 138 | 81,086 |
| 2014-12-01 | 584 | 583 | 597 | 583 | -2.67% | 9 | 37 | 21,879 |
| 2014-11-28 | 599 | 599 | 600 | 594 | -0.66% | 38 | 94 | 56,108 |
| 2014-11-27 | 600 | 603 | 640 | 600 | -4.29% | 18 | 209 | 126,315 |
| 2014-11-26 | 647 | 630 | 647 | 610 | +3.45% | 28 | 79 | 49,573 |
| 2014-11-25 | 581 | 609 | 620 | 581 | -0.49% | 11 | 577 | 351,297 |
| 2014-11-24 | 603 | 612 | 612 | 603 | +3.73% | 6 | 26 | 15,878 |
| 2014-11-21 | 597 | 590 | 633 | 584 | +1.90% | 25 | 134 | 80,079 |
| 2014-11-20 | 614 | 579 | 616 | 550 | -2.03% | 47 | 272 | 153,546 |
| 2014-11-19 | 616 | 591 | 619 | 570 | -1.50% | 61 | 263 | 155,883 |
| 2014-11-18 | 601 | 600 | 601 | 598 | -3.07% | 14 | 350 | 209,974 |
| 2014-11-17 | 607 | 619 | 619 | 607 | +1.48% | 3 | 3 | 1,833 |
| 2014-11-14 | 610 | 610 | 610 | 610 | 0.00% | 2 | 8 | 4,880 |
| 2014-11-13 | 616 | 610 | 617 | 591 | -5.57% | 20 | 123 | 73,663 |
| 2014-11-12 | 605 | 646 | 646 | 603 | +5.90% | 6 | 21 | 12,717 |
| 2014-11-11 | 630 | 610 | 654 | 600 | -5.72% | 21 | 111 | 66,901 |
| 2014-11-10 | 632 | 647 | 647 | 631 | +1.41% | 4 | 17 | 10,965 |
| 2014-11-07 | 651 | 638 | 651 | 616 | +0.63% | 4 | 6 | 3,788 |
| 2014-11-06 | 612 | 634 | 646 | 603 | -5.23% | 10 | 13 | 8,065 |
| 2014-11-05 | 620 | 669 | 669 | 620 | -1.18% | 2 | 2 | 1,289 |
| 2014-11-03 | 677 | 677 | 677 | 677 | +1.04% | 1 | 1 | 677 |
| 2014-10-30 | 630 | 670 | 670 | 616 | -0.74% | 7 | 47 | 29,669 |
| 2014-10-29 | 635 | 675 | 675 | 635 | -1.60% | 3 | 3 | 1,945 |
| 2014-10-24 | 686 | 686 | 686 | 686 | +1.33% | 1 | 1 | 686 |
| 2014-10-23 | 692 | 677 | 692 | 677 | +5.78% | 10 | 165 | 112,363 |
| 2014-10-22 | 663 | 640 | 663 | 639 | -8.96% | 10 | 18 | 11,573 |
| 2014-10-17 | 703 | 703 | 703 | 703 | -0.42% | 1 | 1 | 703 |
| 2014-10-16 | 674 | 706 | 706 | 673 | -0.70% | 5 | 8 | 5,419 |
| 2014-10-15 | 711 | 711 | 711 | 711 | +1.57% | 1 | 1 | 711 |
| 2014-10-14 | 697 | 700 | 700 | 697 | +0.29% | 3 | 51 | 35,696 |
| 2014-10-13 | 713 | 698 | 714 | 634 | -0.43% | 11 | 31 | 21,399 |
| 2014-10-10 | 701 | 701 | 701 | 701 | -2.64% | 5 | 55 | 38,555 |
| 2014-10-09 | 704 | 720 | 720 | 689 | +1.98% | 23 | 150 | 107,504 |
| 2014-10-08 | 653 | 706 | 712 | 653 | +4.13% | 27 | 179 | 124,638 |
| 2014-10-07 | 645 | 678 | 681 | 645 | +4.31% | 18 | 199 | 131,617 |
| 2014-10-03 | 640 | 650 | 677 | 625 | +1.40% | 23 | 206 | 136,211 |
| 2014-10-02 | 600 | 641 | 641 | 600 | +6.83% | 20 | 66 | 40,413 |
| 2014-10-01 | 598 | 600 | 623 | 598 | +2.56% | 13 | 248 | 149,121 |
| 2014-09-30 | 598.2 | 585 | 604.9 | 585 | -8.48% | 32 | 184 | 108,483 |
| 2014-09-29 | 641 | 639.2 | 641 | 591 | -0.56% | 15 | 36 | 22,099 |
| 2014-09-26 | 610 | 642.8 | 642.8 | 561.1 | +7.13% | 29 | 299 | 173,728 |
| 2014-09-25 | 605 | 600 | 605 | 600 | -6.82% | 6 | 15 | 9,027 |
| 2014-09-24 | 601.2 | 643.9 | 643.9 | 601.1 | +10.07% | 17 | 140 | 87,002 |
| 2014-09-23 | 657 | 585 | 660 | 527.1 | -10.00% | 43 | 232 | 135,406 |
| 2014-09-22 | 650 | 650 | 698.9 | 615 | +0.84% | 19 | 106 | 67,314 |
| 2014-09-19 | 602 | 644.6 | 669.7 | 602 | +5.62% | 13 | 45 | 27,860 |
| 2014-09-18 | 648.8 | 610.3 | 650 | 610 | -3.13% | 17 | 63 | 40,027 |
| 2014-09-17 | 615.2 | 630 | 699.6 | 601.5 | -5.69% | 57 | 900 | 554,367 |
| 2014-09-16 | 746.5 | 668 | 746.5 | 655 | -10.08% | 56 | 506 | 339,467 |
| 2014-09-15 | 701 | 742.9 | 746.3 | 699 | -0.47% | 14 | 138 | 97,115 |
| 2014-09-12 | 747.7 | 746.4 | 747.7 | 745 | +2.94% | 5 | 5 | 3,732 |
| 2014-09-11 | 674.4 | 725.1 | 748.8 | 673.5 | +0.99% | 52 | 1,198 | 870,521 |
| 2014-09-10 | 655 | 718 | 777 | 650 | +10.63% | 174 | 4,780 | 3,373,063 |
| 2014-09-09 | 649 | 649 | 649 | 649 | 0.00% | 1 | 1 | 649 |
| 2014-09-08 | 649 | 649 | 649 | 649 | -0.15% | 1 | 1 | 649 |
| 2014-09-05 | 640 | 650 | 650 | 640 | 0.00% | 3 | 127 | 82,450 |
| 2014-09-03 | 648.9 | 650 | 650 | 625.1 | +0.02% | 8 | 191 | 122,982 |
| 2014-08-28 | 620 | 649.9 | 649.9 | 620 | +3.98% | 3 | 5 | 3,220 |
| 2014-08-26 | 625.2 | 625 | 625.2 | 625 | -2.34% | 3 | 6 | 3,750 |
| 2014-08-25 | 640 | 640 | 640 | 640 | -1.54% | 1 | 1 | 640 |
| 2014-08-21 | 650 | 650 | 655.1 | 631 | -5.85% | 13 | 329 | 213,921 |
| 2014-08-20 | 690.4 | 690.4 | 690.4 | 690.4 | +7.66% | 1 | 1 | 690 |
| 2014-08-19 | 641.4 | 641.3 | 641.4 | 641.3 | -1.46% | 2 | 2 | 1,283 |
| 2014-08-18 | 650.1 | 650.8 | 650.8 | 650 | -2.14% | 6 | 72 | 46,816 |
| 2014-08-13 | 691.9 | 665 | 691.9 | 664 | +7.26% | 4 | 6 | 4,013 |
| 2014-08-12 | 620.6 | 620 | 625 | 620 | -1.43% | 4 | 29 | 18,033 |
| 2014-08-11 | 699.5 | 629 | 699.5 | 620.9 | -5.40% | 14 | 82 | 51,527 |
| 2014-08-06 | 675 | 664.9 | 675 | 621.5 | -8.84% | 53 | 323 | 207,274 |
| 2014-08-05 | 729.4 | 729.4 | 729.4 | 729.4 | +2.01% | 1 | 1 | 729 |
| 2014-08-04 | 715 | 715 | 715 | 715 | +1.69% | 1 | 1 | 715 |
| 2014-07-31 | 720.1 | 703.1 | 720.1 | 700 | -4.34% | 12 | 111 | 78,876 |
| 2014-07-30 | 734.6 | 735 | 749 | 734.6 | +2.08% | 13 | 235 | 172,750 |
| 2014-07-29 | 740.4 | 720 | 740.4 | 720 | +2.13% | 3 | 3 | 2,180 |
| 2014-07-28 | 730.1 | 705 | 735.1 | 700 | -6.00% | 48 | 461 | 327,570 |
| 2014-07-25 | 750 | 750 | 750 | 750 | +0.01% | 1 | 3 | 2,250 |
| 2014-07-24 | 749.9 | 749.9 | 749.9 | 749.9 | -0.01% | 1 | 1 | 750 |
| 2014-07-23 | 771.6 | 750 | 771.6 | 750 | -4.06% | 2 | 2 | 1,522 |
| 2014-07-22 | 740.1 | 781.7 | 781.7 | 730 | +0.14% | 15 | 72 | 53,135 |
| 2014-07-21 | 787.5 | 780.6 | 787.5 | 780.6 | +6.71% | 2 | 2 | 1,568 |
| 2014-07-18 | 740.1 | 731.5 | 740.1 | 731.5 | -6.89% | 5 | 5 | 3,692 |
| 2014-07-17 | 785.6 | 785.6 | 785.6 | 785.6 | +7.40% | 1 | 10 | 7,856 |
| 2014-07-16 | 777 | 731.5 | 777 | 731.5 | -6.82% | 8 | 36 | 26,628 |
| 2014-07-15 | 777 | 785 | 785.1 | 777 | -0.63% | 7 | 15 | 11,737 |
| 2014-07-09 | 790 | 790 | 790 | 790 | -0.79% | 4 | 11 | 8,690 |
| 2014-07-07 | 793.6 | 796.3 | 804.7 | 793.1 | +1.70% | 14 | 93 | 73,900 |
| 2014-07-04 | 798.7 | 783 | 798.7 | 783 | -0.94% | 2 | 2 | 1,582 |
| 2014-07-03 | 799.9 | 790.4 | 800 | 790.4 | -1.21% | 9 | 37 | 29,503 |
| 2014-07-02 | 800.2 | 800.1 | 800.2 | 800.1 | -1.82% | 2 | 3 | 2,400 |
| 2014-06-30 | 793 | 814.9 | 814.9 | 793 | +5.60% | 6 | 57 | 46,414 |
| 2014-06-27 | 754.4 | 771.7 | 771.7 | 754.4 | -3.40% | 2 | 2 | 1,526 |
| 2014-06-26 | 770 | 798.9 | 798.9 | 770 | -0.09% | 5 | 7 | 5,534 |
| 2014-06-25 | 799.7 | 799.6 | 800 | 790 | +1.59% | 13 | 49 | 39,086 |
| 2014-06-24 | 790.1 | 787.1 | 800 | 770 | -2.19% | 21 | 42 | 33,332 |
| 2014-06-23 | 785.7 | 804.7 | 804.7 | 763.2 | +0.64% | 6 | 10 | 7,928 |
| 2014-06-19 | 740.1 | 799.6 | 804.7 | 740.1 | -1.32% | 9 | 23 | 18,197 |
| 2014-06-18 | 800.8 | 810.3 | 810.9 | 799.1 | +0.05% | 10 | 45 | 36,308 |
| 2014-06-17 | 751 | 809.9 | 809.9 | 708 | +1.24% | 49 | 558 | 435,349 |
| 2014-06-16 | 801.1 | 800 | 801.1 | 781 | -1.84% | 12 | 101 | 79,949 |
| 2014-06-09 | 804.7 | 815 | 815 | 804.7 | 0.00% | 5 | 16 | 12,888 |