Южный Кузбасс

UKUZ

712 ₽ +1.71% ↑

История котировок UKUZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	520	518	522	508	-0.38%	36	219	112,800
2020-12-29	556	520	570	516	-5.45%	104	1,242	649,672
2020-12-28	546	550	572	538	+3.00%	86	637	347,850
2020-12-25	530	534	582	526	+2.69%	387	4,620	2,547,148
2020-12-24	510	520	540	504	+4.00%	141	806	418,848
2020-12-23	508	500	508	492	-0.79%	22	109	54,484
2020-12-22	506	504	508	500	+0.40%	10	52	26,182
2020-12-21	510	502	510	496	-1.57%	14	65	32,394
2020-12-18	506	510	516	502	+0.79%	26	94	47,724
2020-12-17	504	506	512	504	0.00%	11	84	42,560
2020-12-16	508	506	514	500	-1.17%	25	101	51,268
2020-12-15	504	512	520	502	+1.59%	26	122	62,544
2020-12-14	500	504	510	494	-0.40%	23	102	51,434
2020-12-11	512	506	512	494	+1.61%	17	60	29,962
2020-12-10	502	498	502	498	-0.80%	4	8	4,008
2020-12-09	496	502	504	496	0.00%	9	49	24,470
2020-12-08	494	502	504	494	+0.80%	17	49	24,630
2020-12-07	516	498	516	494	-0.80%	25	78	39,024
2020-12-04	504	502	506	498	0.00%	15	72	36,214
2020-12-03	510	502	510	500	-0.40%	16	36	18,124
2020-12-02	494	504	504	494	+1.20%	16	52	25,940
2020-12-01	490	498	500	490	+1.22%	16	38	18,880
2020-11-30	514	492	516	492	-2.38%	42	300	150,898
2020-11-27	506	504	514	498	-0.40%	108	331	167,540
2020-11-26	490	506	508	490	+2.43%	45	185	91,594
2020-11-25	490	494	504	490	-0.40%	28	61	30,526
2020-11-24	494	496	504	486	+0.81%	54	179	88,704
2020-11-23	510	492	514	478	-1.60%	95	544	268,950
2020-11-20	506	500	510	500	-3.47%	42	362	181,940
2020-11-19	512	518	530	504	-2.63%	76	293	151,790
2020-11-18	520	532	532	498	+1.53%	79	617	314,032
2020-11-17	536	524	542	518	-1.87%	17	36	19,056
2020-11-16	528	534	558	518	+4.71%	287	2,829	1,533,726
2020-11-13	490	510	528	490	+1.19%	66	508	259,320
2020-11-12	490	504	504	490	+2.44%	20	101	50,290
2020-11-11	490	492	500	486	-1.60%	18	52	25,764
2020-11-10	486	500	500	486	-0.40%	19	129	63,214
2020-11-09	476	502	504	476	+1.21%	38	83	41,112
2020-11-06	470	496	504	470	+5.53%	67	456	223,200
2020-11-05	470	470	484	450	0.00%	62	806	370,984
2020-11-03	470	470	472	462	+0.43%	19	67	31,454
2020-11-02	460	468	478	458	0.00%	24	138	63,640
2020-10-30	464	468	470	462	+0.86%	13	68	31,690
2020-10-29	480	464	480	450	-2.11%	79	416	189,884
2020-10-28	488	474	488	470	-2.47%	23	91	43,478
2020-10-27	488	486	488	478	+0.41%	19	137	65,628
2020-10-26	486	484	488	484	-1.22%	26	114	55,348
2020-10-23	494	490	496	488	-0.81%	25	121	59,462
2020-10-22	496	494	496	492	-0.40%	11	33	16,306
2020-10-21	498	496	498	494	-0.40%	19	72	35,698
2020-10-20	502	498	504	498	0.00%	12	46	23,004
2020-10-19	500	498	506	498	0.00%	25	83	41,700
2020-10-16	498	498	500	496	-0.40%	10	105	52,274
2020-10-15	500	500	502	500	-0.40%	6	24	12,002
2020-10-14	504	502	504	500	-0.40%	9	18	9,018
2020-10-13	506	504	506	502	-0.40%	16	184	92,732
2020-10-12	506	506	506	502	+1.20%	18	69	34,844
2020-10-09	498	500	502	498	0.00%	4	25	12,500
2020-10-08	506	500	506	500	0.00%	8	11	5,546
2020-10-07	512	500	512	500	-1.96%	13	60	30,278
2020-10-06	494	510	512	494	+1.59%	24	167	84,512
2020-10-05	498	502	502	492	+0.80%	30	55	27,308
2020-10-02	500	498	504	496	-0.80%	22	71	35,398
2020-10-01	502	502	506	502	+0.40%	9	84	42,180
2020-09-30	500	500	506	500	-1.19%	18	65	32,554
2020-09-29	500	506	506	500	+0.40%	9	28	14,146
2020-09-28	500	504	508	500	+0.40%	20	61	30,650
2020-09-25	506	502	508	502	-1.18%	18	70	35,370
2020-09-24	508	508	512	506	-0.78%	17	57	28,924
2020-09-23	514	512	514	510	0.00%	6	11	5,628
2020-09-22	514	512	514	508	+0.39%	7	20	10,234
2020-09-21	520	510	526	510	-2.30%	32	218	111,798
2020-09-18	528	522	530	522	0.00%	6	8	4,204
2020-09-17	530	522	530	522	0.00%	7	15	7,862
2020-09-16	532	522	532	522	-1.88%	9	25	13,106
2020-09-15	528	532	532	520	+0.76%	20	78	41,168
2020-09-14	522	528	528	520	+1.15%	10	35	18,344
2020-09-11	520	522	522	514	0.00%	10	43	22,346
2020-09-10	526	522	526	512	-1.14%	53	323	167,116
2020-09-09	522	528	528	522	+0.76%	10	68	35,838
2020-09-08	526	524	528	524	-0.38%	18	165	86,656
2020-09-07	530	526	530	524	-0.75%	27	83	43,748
2020-09-04	526	530	530	524	+1.15%	26	124	65,520
2020-09-03	540	524	544	524	-2.96%	20	126	67,396
2020-09-02	542	540	546	540	0.00%	11	31	16,836
2020-09-01	534	540	546	534	+1.50%	35	133	72,030
2020-08-31	532	532	534	532	+0.76%	19	36	19,168
2020-08-28	544	528	544	522	-1.49%	85	1,103	581,658
2020-08-27	540	536	542	536	-0.74%	14	68	36,758
2020-08-26	544	540	548	536	-0.37%	28	246	133,196
2020-08-25	540	542	546	538	0.00%	18	76	41,088
2020-08-24	546	542	550	536	-0.73%	57	318	171,620
2020-08-21	552	546	590	544	-0.73%	120	699	393,108
2020-08-20	550	550	550	546	0.00%	7	33	18,114
2020-08-19	548	550	552	542	+0.36%	20	134	73,448
2020-08-18	548	548	548	542	+0.37%	12	85	46,196
2020-08-17	550	546	556	540	-0.73%	47	387	211,374
2020-08-14	546	550	558	534	-0.72%	52	518	283,834
2020-08-13	552	554	558	550	-0.36%	21	116	64,174
2020-08-12	562	556	562	548	-0.71%	17	25	13,858
2020-08-11	550	560	566	548	+3.70%	64	556	310,896
2020-08-10	554	540	560	540	-3.23%	49	295	161,532
2020-08-07	550	558	610	540	+2.57%	236	2,951	1,670,974
2020-08-06	542	544	556	540	-0.73%	65	516	281,918
2020-08-05	544	548	554	540	+1.48%	30	343	187,480
2020-08-04	546	540	550	540	-2.17%	29	266	144,256
2020-08-03	546	552	552	544	-0.36%	11	109	59,552
2020-07-31	550	554	558	548	+0.36%	13	120	66,012
2020-07-30	546	552	580	546	-1.43%	64	490	280,232
2020-07-29	538	560	574	538	+3.32%	98	954	530,424
2020-07-28	534	542	542	534	+0.37%	28	108	58,254
2020-07-27	534	540	546	534	+0.75%	30	517	278,384
2020-07-24	542	536	542	536	-1.47%	6	36	19,410
2020-07-23	536	544	544	536	+0.37%	19	174	93,704
2020-07-22	536	542	546	536	0.00%	33	421	226,834
2020-07-21	548	542	552	530	-1.45%	146	1,195	646,898
2020-07-20	576	550	594	532	-3.17%	125	2,063	1,119,358
2020-07-17	582	568	590	564	-2.41%	119	1,478	849,506
2020-07-16	558	582	616	558	+6.59%	383	3,721	2,186,522
2020-07-15	538	546	588	536	+0.74%	150	1,693	938,388
2020-07-14	522	542	550	522	+3.04%	90	970	527,226
2020-07-13	528	526	548	524	+0.38%	73	325	174,042
2020-07-10	526	524	530	524	0.00%	10	18	9,486
2020-07-09	526	524	528	524	-1.13%	21	355	186,614
2020-07-08	536	530	536	522	-1.49%	37	179	94,498
2020-07-07	548	538	622	528	+1.51%	39	146	79,568
2020-07-06	538	530	540	520	0.00%	16	42	22,170
2020-07-03	526	530	534	524	+1.53%	10	65	34,550
2020-07-02	522	522	528	522	-0.76%	6	6	3,148
2020-06-30	526	526	528	526	+0.38%	8	234	123,086
2020-06-29	540	524	540	520	-1.13%	17	61	31,886
2020-06-26	532	530	532	524	0.00%	16	534	282,780
2020-06-25	524	530	532	524	-1.49%	27	210	110,674
2020-06-23	546	538	546	534	+0.37%	8	35	18,840
2020-06-22	544	536	544	534	-0.74%	18	116	62,664
2020-06-19	546	540	582	536	-1.10%	81	398	220,854
2020-06-18	530	546	546	530	-0.36%	8	24	13,072
2020-06-17	544	548	548	544	+1.48%	11	81	44,150
2020-06-16	528	540	542	528	+0.75%	37	223	119,452
2020-06-15	532	536	536	532	-1.83%	2	9	4,804
2020-06-11	566	546	566	532	-3.87%	84	533	291,600
2020-06-10	592	568	600	568	-5.96%	109	613	358,332
2020-06-09	540	604	626	532	+13.11%	205	2,247	1,305,060
2020-06-08	510	534	542	510	+1.91%	27	277	146,974
2020-06-05	520	524	524	516	+1.16%	35	85	44,080
2020-06-04	520	518	544	518	-0.38%	20	64	33,584
2020-06-03	528	520	530	514	-0.38%	30	303	158,696
2020-06-02	538	522	538	522	-1.51%	21	213	113,400
2020-06-01	516	530	536	516	+1.92%	18	70	36,906
2020-05-29	528	520	528	520	-1.89%	11	32	16,744
2020-05-28	538	530	538	530	-1.49%	14	288	154,328
2020-05-27	548	538	548	534	-1.10%	30	167	89,586
2020-05-26	538	544	550	538	-1.45%	16	248	136,106
2020-05-25	556	552	556	536	-1.43%	17	302	164,802
2020-05-22	530	560	562	530	+0.36%	33	578	317,400
2020-05-21	522	558	580	522	+7.31%	110	850	466,376
2020-05-20	520	520	532	520	-0.76%	10	122	63,516
2020-05-19	512	524	536	512	+1.16%	42	193	101,452
2020-05-18	510	518	526	510	0.00%	20	129	66,236
2020-05-15	518	518	528	514	+0.78%	11	35	18,286
2020-05-14	512	514	516	510	0.00%	10	17	8,730
2020-05-13	524	514	524	514	-1.91%	5	9	4,686
2020-05-12	514	524	524	514	+2.34%	13	15	7,772
2020-05-08	520	512	528	512	-1.16%	12	43	22,422
2020-05-07	512	518	518	510	+1.17%	12	27	13,866
2020-05-06	502	512	524	502	+1.59%	33	207	106,644
2020-05-05	504	504	504	500	+1.61%	15	65	32,670
2020-05-04	500	496	514	490	-0.80%	28	123	61,596
2020-04-30	502	500	512	494	+0.81%	31	201	101,588
2020-04-29	516	496	516	496	-0.80%	27	91	46,210
2020-04-28	490	500	516	490	-0.40%	33	218	108,874
2020-04-27	510	502	512	482	+0.40%	53	282	139,318
2020-04-24	498	500	520	496	-0.79%	20	83	42,044
2020-04-23	510	504	516	504	+1.20%	22	70	35,876
2020-04-22	488	498	522	480	+0.40%	52	418	209,068
2020-04-21	482	496	498	480	-0.80%	17	77	37,574
2020-04-20	498	500	502	496	-2.72%	13	68	33,824
2020-04-17	520	514	520	504	-1.53%	22	283	144,148
2020-04-16	522	522	524	490	+3.98%	49	439	222,182
2020-04-15	522	502	532	500	-7.04%	49	647	326,814
2020-04-14	534	540	598	500	+7.14%	166	1,177	651,792
2020-04-13	500	504	530	490	-1.18%	59	423	213,720
2020-04-10	474	510	580	470	+2.00%	195	1,542	806,226
2020-04-09	502	500	502	498	-0.79%	28	91	45,660
2020-04-08	482	504	504	482	+1.61%	3	3	1,488
2020-04-07	510	496	510	494	-1.98%	42	332	167,630
2020-04-06	494	506	510	494	+4.98%	27	130	64,914
2020-04-03	496	482	500	472	+2.12%	20	59	29,210
2020-04-02	500	472	504	470	-3.28%	52	262	128,900
2020-04-01	474	488	498	470	+2.09%	26	69	33,232
2020-03-31	482	478	482	468	+0.84%	29	82	38,994
2020-03-30	468	474	486	466	+0.85%	12	49	23,430
2020-03-27	490	470	490	464	-4.86%	22	146	68,628
2020-03-26	476	494	502	422	+0.82%	38	204	100,102
2020-03-25	478	490	514	476	-1.21%	30	66	32,516
2020-03-24	484	496	498	470	+1.64%	26	124	60,582
2020-03-23	484	488	494	484	+3.39%	19	44	21,626
2020-03-20	450	472	476	436	+5.36%	33	72	33,504
2020-03-19	428	448	448	422	+6.67%	10	31	13,352
2020-03-18	442	420	442	418	-6.67%	30	89	37,684
2020-03-17	464	450	486	450	-4.66%	8	19	8,746
2020-03-16	462	472	484	432	-1.67%	27	293	134,312
2020-03-13	514	480	514	454	+6.19%	21	39	18,836
2020-03-12	494	452	500	450	-9.96%	70	329	155,920
2020-03-11	506	502	510	500	+2.45%	18	577	289,098
2020-03-10	502	490	518	480	-5.77%	34	365	178,476
2020-03-06	538	520	544	520	-5.45%	29	113	59,114
2020-03-05	578	550	578	542	-1.43%	17	81	44,214
2020-03-04	536	558	564	534	+1.09%	14	63	34,348
2020-03-03	544	552	580	540	+1.10%	32	206	115,440
2020-03-02	538	546	598	514	+3.02%	72	360	196,016
2020-02-28	512	530	544	500	-6.03%	99	1,127	583,770
2020-02-27	606	564	606	554	-5.69%	44	181	102,758
2020-02-26	618	598	618	582	-0.66%	33	213	126,716
2020-02-25	594	602	620	584	-4.44%	27	204	120,710
2020-02-21	636	630	638	610	-0.63%	32	219	136,412
2020-02-20	624	634	634	608	+1.60%	31	280	173,426
2020-02-19	628	624	638	624	+0.65%	29	157	99,330
2020-02-18	618	620	638	618	0.00%	29	168	105,560
2020-02-17	618	620	626	612	+0.65%	20	85	52,776
2020-02-14	620	616	624	606	-0.65%	40	235	144,176
2020-02-13	616	620	620	610	+1.97%	23	102	62,774
2020-02-12	626	608	630	608	0.00%	34	199	122,744
2020-02-11	614	608	620	602	+0.66%	48	491	302,290
2020-02-10	608	604	612	596	-0.33%	29	114	68,818
2020-02-07	612	606	612	592	-0.98%	26	157	94,598
2020-02-06	632	612	632	612	-0.97%	11	22	13,588
2020-02-05	602	618	636	602	+0.32%	39	113	69,836
2020-02-04	614	616	628	614	+0.65%	23	98	60,628
2020-02-03	612	612	626	602	-0.97%	47	399	243,848
2020-01-31	622	618	622	606	-0.32%	26	60	36,712
2020-01-30	612	620	624	602	+1.31%	29	495	302,622
2020-01-29	630	612	638	612	-2.86%	64	360	222,734
2020-01-28	586	630	660	586	+9.00%	221	1,824	1,160,642
2020-01-27	596	578	604	578	-2.69%	40	232	135,768
2020-01-24	598	594	618	592	-0.34%	52	418	252,792
2020-01-23	618	596	630	580	-5.40%	82	491	293,356
2020-01-22	646	630	646	630	-2.78%	83	819	517,466
2020-01-21	640	648	682	596	+3.18%	403	2,986	1,894,826
2020-01-20	552	628	726	552	+14.60%	1087	10,711	6,937,190
2020-01-17	542	548	550	540	+2.24%	37	788	426,316
2020-01-16	532	536	554	530	-0.74%	30	73	39,318
2020-01-15	550	540	550	534	0.00%	31	289	155,358
2020-01-14	552	540	552	530	0.00%	31	148	79,976
2020-01-13	546	540	552	538	-0.74%	28	159	87,242
2020-01-10	548	544	560	544	-2.16%	32	238	130,246
2020-01-09	570	556	570	550	-2.11%	41	473	262,476
2020-01-08	548	568	570	534	+3.65%	57	928	515,416
2020-01-06	544	548	548	530	+2.24%	32	238	128,116
2020-01-03	566	536	566	520	0.00%	40	571	303,594

Архив котировок акции UKUZ по годам

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