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)
2022-12-30	1234	1226	1250	1218	-0.81%	184	856	1,052,310
2022-12-29	1238	1236	1240	1222	-0.16%	95	716	879,204
2022-12-28	1240	1238	1396	1220	-0.80%	1163	6,832	8,855,962
2022-12-27	1238	1248	1250	1198	+0.97%	140	601	732,056
2022-12-26	1250	1236	1256	1236	-1.44%	31	132	164,404
2022-12-23	1240	1254	1270	1200	+0.64%	197	978	1,205,454
2022-12-22	1244	1246	1260	1238	+0.32%	67	191	238,650
2022-12-21	1252	1242	1254	1236	-0.80%	52	153	190,334
2022-12-20	1236	1252	1252	1236	+1.29%	57	170	211,654
2022-12-19	1250	1236	1258	1236	-1.90%	41	135	167,770
2022-12-16	1244	1260	1282	1244	+1.29%	95	722	908,422
2022-12-15	1236	1244	1244	1234	+0.65%	24	57	70,410
2022-12-14	1256	1236	1256	1234	-1.59%	40	321	396,534
2022-12-13	1264	1256	1264	1230	-0.79%	96	305	379,912
2022-12-12	1250	1266	1280	1228	+1.61%	242	693	873,434
2022-12-09	1248	1246	1256	1246	+0.16%	14	33	41,186
2022-12-08	1242	1244	1244	1234	0.00%	17	71	87,946
2022-12-07	1244	1244	1244	1240	-0.64%	14	32	39,760
2022-12-06	1272	1252	1272	1232	-1.73%	99	431	535,688
2022-12-05	1244	1274	1290	1238	+1.92%	156	664	841,244
2022-12-02	1264	1250	1264	1236	-0.95%	76	175	218,464
2022-12-01	1262	1262	1268	1254	+0.32%	45	118	148,904
2022-11-30	1248	1258	1262	1240	+0.48%	70	327	409,104
2022-11-29	1246	1252	1254	1242	+0.81%	31	49	61,144
2022-11-28	1232	1242	1248	1230	0.00%	44	152	188,340
2022-11-25	1234	1242	1246	1228	+0.65%	49	113	139,506
2022-11-24	1240	1234	1244	1200	-0.48%	115	508	622,166
2022-11-23	1238	1240	1250	1228	-0.16%	62	208	257,890
2022-11-22	1246	1242	1248	1226	-0.32%	63	254	315,612
2022-11-21	1252	1246	1252	1236	-1.11%	64	231	286,444
2022-11-18	1256	1260	1296	1244	-0.47%	143	509	645,336
2022-11-17	1264	1266	1310	1252	+0.48%	130	442	565,178
2022-11-16	1262	1260	1266	1250	-0.16%	35	128	161,110
2022-11-15	1256	1262	1326	1230	+0.48%	399	1,404	1,783,094
2022-11-14	1244	1256	1274	1236	+1.13%	119	615	774,080
2022-11-11	1240	1242	1256	1234	+0.65%	60	496	615,892
2022-11-10	1240	1234	1248	1230	-1.12%	102	466	575,246
2022-11-09	1258	1248	1262	1238	0.00%	66	156	194,488
2022-11-08	1278	1248	1278	1196	-2.50%	325	1,084	1,343,168
2022-11-07	1254	1280	1392	1254	+2.24%	494	2,369	3,152,202
2022-11-03	1252	1252	1266	1246	+0.16%	58	128	160,894
2022-11-02	1262	1250	1280	1250	-0.16%	98	277	350,820
2022-11-01	1234	1252	1308	1234	+1.29%	264	1,432	1,812,030
2022-10-31	1274	1236	1274	1234	-2.22%	158	1,018	1,261,336
2022-10-28	1294	1264	1294	1228	-2.32%	119	594	749,164
2022-10-27	1272	1294	1316	1254	+1.57%	205	969	1,244,754
2022-10-26	1250	1274	1316	1226	+1.76%	141	645	812,516
2022-10-25	1244	1252	1258	1222	+1.46%	85	330	409,586
2022-10-24	1256	1234	1270	1214	-0.48%	189	837	1,033,596
2022-10-21	1256	1240	1258	1210	+0.16%	182	607	746,122
2022-10-20	1270	1238	1332	1238	-2.06%	341	1,325	1,672,756
2022-10-19	1224	1264	1420	1216	+1.77%	623	2,745	3,628,386
2022-10-18	1244	1242	1370	1222	+0.65%	345	1,405	1,782,870
2022-10-17	1164	1234	1272	1164	+1.65%	104	372	460,638
2022-10-14	1190	1214	1320	1166	+2.88%	333	1,313	1,624,664
2022-10-13	1190	1180	1190	1154	+0.34%	104	365	425,416
2022-10-12	1170	1176	1222	1166	-0.51%	113	277	330,438
2022-10-11	1172	1182	1238	1160	+0.85%	153	571	677,590
2022-10-10	1174	1172	1198	1050	-2.33%	299	1,328	1,513,100
2022-10-07	1204	1200	1390	1200	-1.15%	562	2,373	3,051,116
2022-10-06	1228	1214	1232	1200	+1.00%	43	180	216,978
2022-10-05	1204	1202	1300	1190	0.00%	130	329	399,504
2022-10-04	1232	1202	1288	1156	-0.50%	105	554	670,640
2022-10-03	1156	1208	1240	1124	+5.96%	85	323	388,686
2022-09-30	1160	1140	1172	1110	-0.70%	55	172	194,792
2022-09-29	1172	1148	1206	1112	+0.88%	74	877	1,005,722
2022-09-28	1180	1138	1240	1134	-3.56%	92	722	839,172
2022-09-27	1100	1180	1240	1100	+6.31%	121	338	400,284
2022-09-26	1302	1110	1306	1110	-15.91%	174	852	991,148
2022-09-23	1408	1320	1408	1310	-4.21%	43	139	184,530
2022-09-22	1372	1378	1480	1324	+0.88%	226	720	1,014,878
2022-09-21	1180	1366	1400	1076	+5.40%	480	2,066	2,595,108
2022-09-20	1422	1296	1692	1240	-7.30%	1499	7,192	10,462,614
2022-09-19	1422	1398	1498	1314	-2.92%	857	4,167	5,793,524
2022-09-16	1610	1440	1640	1432	-15.29%	1828	9,740	14,776,696
2022-09-15	1262	1700	1840	1206	+26.87%	6798	33,554	55,975,788
2022-09-14	1228	1340	1340	1200	+7.89%	203	961	1,225,814
2022-09-13	1220	1242	1270	1200	+2.31%	134	403	496,884
2022-09-12	1204	1214	1230	1198	+0.66%	46	118	142,544
2022-09-09	1210	1206	1216	1196	0.00%	25	119	142,958
2022-09-08	1210	1206	1268	1194	0.00%	125	1,067	1,292,638
2022-09-07	1208	1206	1222	1180	-0.17%	64	192	230,836
2022-09-06	1220	1208	1246	1194	-0.66%	154	982	1,195,356
2022-09-05	1216	1216	1300	1176	+2.53%	512	1,923	2,382,534
2022-09-02	1228	1186	1228	1184	+0.51%	93	373	446,414
2022-09-01	1196	1180	1218	1166	+0.17%	111	349	414,932
2022-08-31	1178	1178	1224	1170	-1.34%	128	423	499,146
2022-08-30	1232	1194	1238	1194	-1.32%	105	525	634,278
2022-08-29	1258	1210	1260	1166	+2.20%	131	415	507,602
2022-08-26	1220	1184	1240	1180	-4.05%	110	431	520,566
2022-08-25	1240	1234	1290	1176	-2.83%	228	805	997,942
2022-08-24	1324	1270	1560	1232	-5.93%	2113	10,741	15,081,360
2022-08-23	1080	1350	1488	1068	+26.17%	3120	17,831	24,186,282
2022-08-22	1062	1070	1092	1060	-0.19%	32	140	150,846
2022-08-19	1070	1072	1088	1070	+0.19%	28	72	77,266
2022-08-18	1080	1070	1080	1046	+0.94%	35	94	99,902
2022-08-17	1080	1060	1084	1060	-0.75%	48	162	173,532
2022-08-16	1064	1068	1086	1052	+0.38%	27	166	176,394
2022-08-15	1076	1064	1076	1064	-1.12%	11	15	16,020
2022-08-12	1060	1076	1090	1052	+1.51%	42	170	182,454
2022-08-11	1064	1060	1080	1060	-0.19%	49	651	690,860
2022-08-10	1078	1062	1086	1050	-1.67%	71	258	272,080
2022-08-09	1032	1080	1116	1012	+6.72%	220	719	762,686
2022-08-08	1008	1012	1038	1006	+0.40%	37	159	161,150
2022-08-05	1020	1008	1034	1000	-1.18%	47	168	169,278
2022-08-04	1032	1020	1032	1008	-0.20%	46	171	174,340
2022-08-03	1028	1022	1032	1022	-0.58%	15	27	27,760
2022-08-02	1030	1028	1038	1004	-0.96%	68	227	231,950
2022-08-01	1046	1038	1058	1030	-0.38%	59	196	203,422
2022-07-29	1046	1042	1050	1040	+0.39%	30	59	61,546
2022-07-28	1032	1038	1056	1030	-1.70%	51	159	165,496
2022-07-27	1030	1056	1108	1016	+1.73%	156	520	548,146
2022-07-26	1020	1038	1108	1012	+2.98%	184	847	886,802
2022-07-25	1016	1008	1034	980	-0.59%	213	691	697,376
2022-07-22	1042	1014	1042	1012	-0.98%	29	59	60,378
2022-07-21	1068	1024	1068	1008	-2.48%	78	324	329,016
2022-07-20	1090	1050	1090	1044	-1.69%	21	117	122,730
2022-07-19	1054	1068	1086	1050	-0.93%	16	84	89,146
2022-07-18	1070	1078	1120	1042	-1.10%	81	434	464,000
2022-07-15	1150	1090	1200	1068	+0.93%	198	1,099	1,243,572
2022-07-14	1010	1080	1108	1010	+5.68%	135	734	774,696
2022-07-13	1064	1022	1068	1014	-3.58%	27	78	81,380
2022-07-12	1020	1060	1062	1018	-0.75%	19	70	73,470
2022-07-11	1020	1068	1086	1016	+4.30%	39	259	273,182
2022-07-08	1012	1024	1034	1012	-1.73%	11	16	16,310
2022-07-07	1020	1042	1056	1020	-0.19%	21	54	55,928
2022-07-06	1012	1044	1068	1012	+3.16%	55	123	128,842
2022-07-05	1036	1012	1036	1004	-0.78%	18	35	35,438
2022-07-04	1032	1020	1032	1006	-0.97%	34	135	136,794
2022-07-01	1022	1030	1042	964	+0.78%	95	308	311,964
2022-06-30	1116	1022	1116	974	-8.42%	236	1,262	1,301,554
2022-06-29	1106	1116	1126	1100	+1.27%	58	185	206,066
2022-06-28	1148	1102	1148	1094	+0.18%	55	255	282,082
2022-06-27	1096	1100	1180	1086	+2.42%	104	282	315,894
2022-06-24	1070	1074	1096	1066	+0.37%	42	95	102,358
2022-06-23	1100	1070	1200	1060	-2.90%	181	613	682,566
2022-06-22	1096	1102	1124	1096	+0.73%	14	34	37,652
2022-06-21	1130	1094	1138	1088	-3.36%	61	204	228,444
2022-06-20	1072	1132	1132	1072	+4.04%	35	78	85,228
2022-06-17	1082	1088	1094	1070	+0.18%	31	273	294,840
2022-06-16	1066	1086	1098	1066	+2.26%	42	90	97,314
2022-06-15	1056	1062	1068	1050	+0.19%	20	48	50,906
2022-06-14	1100	1060	1100	1044	-2.03%	54	143	152,810
2022-06-10	1114	1082	1114	1064	-3.91%	48	174	189,084
2022-06-09	1084	1126	1140	1044	+1.81%	111	345	375,384
2022-06-08	1032	1106	1222	1030	+4.73%	290	1,288	1,443,572
2022-06-07	1062	1056	1082	1006	-1.49%	98	297	307,000
2022-06-06	1088	1072	1104	1046	-2.37%	67	256	273,474
2022-06-03	1116	1098	1200	1044	-1.44%	239	1,201	1,360,026
2022-06-02	1118	1114	1150	1090	-1.42%	74	279	309,714
2022-06-01	1170	1130	1170	1090	-3.91%	102	313	352,358
2022-05-31	1180	1176	1188	1174	-0.17%	21	53	62,428
2022-05-30	1212	1178	1214	1170	-0.84%	37	250	300,438
2022-05-27	1190	1188	1214	1170	+0.51%	69	313	371,126
2022-05-26	1212	1182	1214	1180	-1.01%	66	333	397,392
2022-05-25	1212	1194	1212	1182	-1.49%	37	143	170,670
2022-05-24	1198	1212	1212	1188	+1.00%	35	150	179,622
2022-05-23	1228	1200	1228	1196	0.00%	25	79	95,060
2022-05-20	1228	1200	1232	1192	-1.48%	78	327	394,040
2022-05-19	1220	1218	1246	1202	-1.77%	95	549	671,440
2022-05-18	1250	1240	1270	1224	-0.16%	168	993	1,229,430
2022-05-17	1262	1242	1304	1224	+0.16%	215	1,183	1,480,662
2022-05-16	1264	1240	1398	1222	-1.74%	233	1,351	1,726,110
2022-05-13	1166	1262	1410	1166	+5.34%	480	1,700	2,203,534
2022-05-12	1246	1198	1250	1176	-3.70%	69	236	286,086
2022-05-11	1252	1244	1280	1242	-0.48%	39	139	175,936
2022-05-06	1268	1250	1268	1232	-0.79%	22	116	144,800
2022-05-05	1260	1260	1278	1258	+0.80%	35	238	301,482
2022-05-04	1270	1250	1270	1236	-1.42%	31	128	160,580
2022-04-29	1262	1268	1300	1260	+0.63%	56	285	365,826
2022-04-28	1276	1260	1308	1258	-1.25%	109	520	661,516
2022-04-27	1272	1276	1340	1228	+0.31%	203	820	1,048,284
2022-04-26	1226	1272	1342	1226	+2.09%	81	347	440,502
2022-04-25	1262	1246	1262	1238	-1.74%	40	178	220,788
2022-04-22	1272	1268	1306	1262	-2.01%	79	290	369,580
2022-04-21	1314	1294	1358	1262	-1.52%	131	640	827,682
2022-04-20	1250	1314	1398	1230	+5.97%	335	1,690	2,198,114
2022-04-19	1164	1240	1318	1082	+3.16%	447	2,385	2,847,266
2022-04-18	1228	1202	1268	1162	-1.80%	221	852	1,036,854
2022-04-15	1282	1224	1326	1144	-9.06%	512	2,365	2,903,490
2022-04-14	1400	1346	1512	1306	-9.54%	1047	5,560	7,810,344
2022-04-13	1166	1488	1586	1150	+31.22%	3564	23,538	34,488,294
2022-04-12	1166	1134	1166	1086	-2.41%	179	650	728,158
2022-04-11	1180	1162	1202	1140	+1.04%	158	937	1,097,612
2022-04-08	1296	1150	1296	1132	-9.73%	244	1,171	1,400,348
2022-04-07	1290	1274	1382	1222	-1.24%	343	1,688	2,144,748
2022-04-06	1532	1290	1570	1110	-7.46%	1592	10,817	13,606,374
2022-04-05	1096	1394	1394	1050	+39.68%	1979	12,859	16,278,274
2022-04-04	1094	998	1106	982	-2.16%	128	401	401,458
2022-04-01	1040	1020	1098	976	+0.59%	119	843	882,282
2022-03-31	1096	1014	1096	980	+0.60%	184	1,211	1,236,748
2022-03-30	1010	1008	1098	960	-4.00%	138	700	703,456
2022-03-29	1172	1050	1174	964	-1.69%	109	564	596,426
2022-03-28	888	1068	1098	706	+16.09%	120	897	828,186
2022-02-25	812	920	994	812	+24.32%	187	1,394	1,239,888
2022-02-24	1000	740	1002	740	-40.03%	268	1,636	1,311,952
2022-02-22	1198	1234	1310	1000	+2.83%	212	663	750,456
2022-02-21	1314	1200	1390	1200	-8.81%	333	1,306	1,691,656
2022-02-18	1430	1316	1476	1256	-7.84%	206	1,048	1,404,180
2022-02-17	1494	1428	1496	1390	-2.86%	115	397	566,210
2022-02-16	1500	1470	1536	1400	+0.82%	340	1,926	2,849,262
2022-02-15	1382	1458	1516	1374	+3.11%	363	1,749	2,557,944
2022-02-14	1396	1414	1490	1342	+1.87%	204	755	1,067,876
2022-02-11	1404	1388	1440	1300	-1.14%	192	896	1,226,156
2022-02-10	1386	1404	1556	1320	+1.30%	1073	5,907	8,507,222
2022-02-09	1288	1386	1450	1224	+9.83%	668	3,750	5,138,186
2022-02-08	1296	1262	1300	1232	+1.28%	97	283	354,216
2022-02-07	1242	1246	1330	1178	-2.35%	174	663	832,448
2022-02-04	1290	1276	1326	1190	-0.62%	52	102	130,410
2022-02-03	1300	1284	1300	1242	-2.13%	72	117	148,698
2022-02-02	1246	1312	1378	1222	+6.32%	264	724	949,564
2022-02-01	1284	1234	1350	1230	-2.37%	106	335	426,852
2022-01-31	1230	1264	1288	1176	+2.76%	75	186	235,290
2022-01-28	1240	1230	1246	1180	+2.84%	24	43	52,252
2022-01-27	1104	1196	1246	1104	+3.82%	73	201	243,700
2022-01-26	1040	1152	1204	752	+0.88%	158	525	554,126
2022-01-25	1166	1142	1180	1054	+3.25%	51	295	339,450
2022-01-24	1264	1106	1264	1052	-9.49%	187	897	1,012,646
2022-01-21	1260	1222	1272	1212	-3.02%	62	263	325,896
2022-01-20	1270	1260	1302	1234	-0.94%	75	403	507,336
2022-01-19	1240	1272	1280	1200	+1.60%	69	519	649,382
2022-01-18	1276	1252	1324	1234	-2.03%	79	307	389,270
2022-01-17	1314	1278	1336	1274	-2.29%	63	237	307,288
2022-01-14	1372	1308	1372	1260	-2.10%	123	609	794,200
2022-01-13	1364	1336	1404	1322	-1.91%	129	384	522,708
2022-01-12	1354	1362	1426	1334	+1.79%	234	881	1,221,776
2022-01-11	1320	1338	1348	1300	+3.24%	85	446	591,950
2022-01-10	1354	1296	1370	1252	-4.00%	168	982	1,284,114
2022-01-06	1378	1350	1380	1348	-1.60%	73	400	543,786
2022-01-05	1372	1372	1396	1360	-1.15%	35	125	171,406
2022-01-04	1376	1388	1390	1362	+0.87%	67	267	368,110
2022-01-03	1356	1376	1390	1356	0.00%	60	237	324,274

Архив котировок акции UKUZ по годам

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