Банк Уралсиб
USBN
0.1268 ₽ +3.68% ↑История котировок USBN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.0184 | 0.0194 | 0.0194 | 0.0184 | -2.02% | 4 | 110,000 | 2,123 |
| 2014-12-29 | 0.0206 | 0.0198 | 0.0206 | 0.019 | +4.21% | 5 | 80,000 | 1,548 |
| 2014-12-26 | 0.019 | 0.019 | 0.021 | 0.019 | +2.70% | 30 | 14,610,000 | 287,862 |
| 2014-12-25 | 0.0203 | 0.0185 | 0.0203 | 0.0185 | -2.63% | 8 | 590,000 | 11,312 |
| 2014-12-24 | 0.019 | 0.019 | 0.019 | 0.0189 | -3.55% | 5 | 3,310,000 | 62,883 |
| 2014-12-23 | 0.02 | 0.0197 | 0.0201 | 0.0197 | -1.01% | 8 | 1,230,000 | 24,595 |
| 2014-12-22 | 0.0201 | 0.0199 | 0.0207 | 0.018 | 0.00% | 38 | 2,080,000 | 41,138 |
| 2014-12-19 | 0.0206 | 0.0199 | 0.0209 | 0.0199 | 0.00% | 15 | 350,000 | 7,146 |
| 2014-12-18 | 0.0182 | 0.0199 | 0.0208 | 0.0182 | +9.34% | 32 | 1,270,000 | 24,520 |
| 2014-12-17 | 0.0178 | 0.0182 | 0.0182 | 0.0171 | +7.06% | 20 | 930,000 | 16,269 |
| 2014-12-16 | 0.019 | 0.017 | 0.019 | 0.0153 | -12.37% | 51 | 15,020,000 | 269,119 |
| 2014-12-15 | 0.0199 | 0.0194 | 0.0204 | 0.0182 | +3.19% | 26 | 2,080,000 | 38,741 |
| 2014-12-12 | 0.019 | 0.0188 | 0.02 | 0.0188 | -0.53% | 17 | 810,000 | 15,724 |
| 2014-12-11 | 0.0199 | 0.0189 | 0.0199 | 0.0188 | -5.50% | 29 | 1,740,000 | 33,104 |
| 2014-12-10 | 0.0198 | 0.02 | 0.0219 | 0.0198 | +5.26% | 22 | 3,890,000 | 77,959 |
| 2014-12-09 | 0.0195 | 0.019 | 0.0195 | 0.0185 | -5.00% | 54 | 6,500,000 | 122,519 |
| 2014-12-08 | 0.0201 | 0.02 | 0.0208 | 0.02 | -4.31% | 17 | 2,170,000 | 43,482 |
| 2014-12-05 | 0.0215 | 0.0209 | 0.0215 | 0.02 | -2.34% | 15 | 2,520,000 | 51,438 |
| 2014-12-04 | 0.0207 | 0.0214 | 0.0219 | 0.0187 | -2.73% | 45 | 9,170,000 | 186,584 |
| 2014-12-03 | 0.0232 | 0.022 | 0.0234 | 0.022 | -3.51% | 8 | 700,000 | 15,486 |
| 2014-12-02 | 0.0212 | 0.0228 | 0.0228 | 0.0212 | 0.00% | 6 | 90,000 | 1,958 |
| 2014-12-01 | 0.0208 | 0.0228 | 0.0243 | 0.0207 | +2.70% | 36 | 3,010,000 | 68,734 |
| 2014-11-28 | 0.0206 | 0.0222 | 0.023 | 0.0206 | +3.26% | 46 | 5,400,000 | 120,801 |
| 2014-11-27 | 0.0217 | 0.0215 | 0.0234 | 0.0207 | +3.37% | 20 | 860,000 | 18,604 |
| 2014-11-26 | 0.0205 | 0.0208 | 0.0224 | 0.0201 | -1.42% | 79 | 49,760,000 | 1,020,086 |
| 2014-11-25 | 0.0202 | 0.0211 | 0.0215 | 0.0202 | -1.40% | 17 | 450,000 | 9,403 |
| 2014-11-24 | 0.0216 | 0.0214 | 0.0218 | 0.021 | +2.39% | 17 | 1,410,000 | 30,185 |
| 2014-11-21 | 0.0217 | 0.0209 | 0.0229 | 0.019 | +1.46% | 44 | 3,170,000 | 64,513 |
| 2014-11-20 | 0.0211 | 0.0206 | 0.0219 | 0.0185 | +1.48% | 70 | 1,130,000 | 22,715 |
| 2014-11-19 | 0.0204 | 0.0203 | 0.0204 | 0.0203 | -1.93% | 5 | 130,000 | 2,645 |
| 2014-11-17 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | +3.50% | 3 | 490,000 | 10,143 |
| 2014-11-14 | 0.0216 | 0.02 | 0.0238 | 0.0195 | -5.21% | 28 | 1,330,000 | 27,091 |
| 2014-11-13 | 0.0213 | 0.0211 | 0.0215 | 0.021 | +1.44% | 17 | 440,000 | 9,328 |
| 2014-11-12 | 0.0214 | 0.0208 | 0.0228 | 0.02 | -2.80% | 31 | 920,000 | 18,722 |
| 2014-11-11 | 0.0193 | 0.0214 | 0.0214 | 0.0192 | +7.00% | 13 | 210,000 | 4,232 |
| 2014-11-10 | 0.0201 | 0.02 | 0.0201 | 0.0197 | -2.91% | 5 | 90,000 | 1,794 |
| 2014-11-07 | 0.0218 | 0.0206 | 0.0218 | 0.0195 | -0.96% | 16 | 480,000 | 9,517 |
| 2014-11-06 | 0.0203 | 0.0208 | 0.0216 | 0.0198 | +2.46% | 41 | 3,450,000 | 69,576 |
| 2014-11-05 | 0.0218 | 0.0203 | 0.024 | 0.0183 | -1.93% | 84 | 8,390,000 | 160,683 |
| 2014-11-03 | 0.0197 | 0.0207 | 0.0207 | 0.0197 | +2.99% | 5 | 50,000 | 1,013 |
| 2014-10-31 | 0.019 | 0.0201 | 0.0208 | 0.0181 | -1.47% | 130 | 14,110,000 | 269,355 |
| 2014-10-30 | 0.0192 | 0.0204 | 0.0204 | 0.0191 | +2.51% | 13 | 900,000 | 17,516 |
| 2014-10-29 | 0.0195 | 0.0199 | 0.0208 | 0.0191 | -3.86% | 24 | 780,000 | 15,410 |
| 2014-10-27 | 0.02 | 0.0207 | 0.0214 | 0.02 | +1.47% | 18 | 2,180,000 | 43,653 |
| 2014-10-24 | 0.0196 | 0.0204 | 0.0204 | 0.0195 | -1.45% | 3 | 50,000 | 985 |
| 2014-10-23 | 0.0201 | 0.0207 | 0.0223 | 0.0201 | -3.72% | 13 | 200,000 | 4,156 |
| 2014-10-22 | 0.019 | 0.0215 | 0.0245 | 0.018 | +8.59% | 159 | 30,510,000 | 609,742 |
| 2014-10-21 | 0.0233 | 0.0198 | 0.0235 | 0.0163 | -14.29% | 128 | 32,280,000 | 647,139 |
| 2014-10-20 | 0.0217 | 0.0231 | 0.0259 | 0.02 | +8.96% | 203 | 18,520,000 | 441,911 |
| 2014-10-17 | 0.0207 | 0.0212 | 0.0212 | 0.02 | -0.47% | 6 | 60,000 | 1,242 |
| 2014-10-16 | 0.02 | 0.0213 | 0.0213 | 0.0196 | -4.91% | 11 | 270,000 | 5,391 |
| 2014-10-15 | 0.0199 | 0.0224 | 0.0224 | 0.019 | +17.28% | 55 | 6,120,000 | 123,210 |
| 2014-10-14 | 0.0218 | 0.0191 | 0.0226 | 0.0189 | -9.05% | 132 | 21,090,000 | 413,801 |
| 2014-10-13 | 0.0234 | 0.021 | 0.0234 | 0.021 | -7.08% | 11 | 210,000 | 4,526 |
| 2014-10-10 | 0.0222 | 0.0226 | 0.0226 | 0.0211 | +0.89% | 29 | 2,760,000 | 59,659 |
| 2014-10-09 | 0.0243 | 0.0224 | 0.0243 | 0.022 | -1.75% | 46 | 3,260,000 | 72,813 |
| 2014-10-08 | 0.0228 | 0.0228 | 0.0248 | 0.0226 | -2.98% | 70 | 14,410,000 | 335,223 |
| 2014-10-07 | 0.023 | 0.0235 | 0.025 | 0.0226 | +2.17% | 119 | 22,660,000 | 533,733 |
| 2014-10-06 | 0.0249 | 0.023 | 0.0249 | 0.0223 | +0.44% | 21 | 1,220,000 | 28,273 |
| 2014-10-03 | 0.0238 | 0.0229 | 0.0238 | 0.0225 | 0.00% | 22 | 14,230,000 | 321,644 |
| 2014-10-02 | 0.0238 | 0.0229 | 0.0238 | 0.0229 | -4.98% | 56 | 8,830,000 | 205,810 |
| 2014-10-01 | 0.0259 | 0.0241 | 0.026 | 0.024 | -4.17% | 21 | 870,000 | 22,405 |
| 2014-09-30 | 0.026 | 0.02515 | 0.0266 | 0.02352 | -2.29% | 8 | 320,000 | 7,676 |
| 2014-09-29 | 0.02598 | 0.02574 | 0.02598 | 0.02574 | -0.50% | 4 | 40,000 | 1,036 |
| 2014-09-25 | 0.02587 | 0.02587 | 0.02587 | 0.02407 | +5.55% | 7 | 80,000 | 1,962 |
| 2014-09-24 | 0.0255 | 0.02451 | 0.02689 | 0.02404 | -1.96% | 34 | 5,030,000 | 122,785 |
| 2014-09-23 | 0.02357 | 0.025 | 0.02598 | 0.02355 | -7.34% | 20 | 1,610,000 | 39,094 |
| 2014-09-22 | 0.02698 | 0.02698 | 0.02698 | 0.02698 | +9.67% | 1 | 10,000 | 270 |
| 2014-09-19 | 0.02403 | 0.0246 | 0.02607 | 0.02403 | -5.17% | 10 | 180,000 | 4,371 |
| 2014-09-17 | 0.02445 | 0.02594 | 0.02594 | 0.02412 | -0.15% | 4 | 250,000 | 6,306 |
| 2014-09-16 | 0.0251 | 0.02598 | 0.02598 | 0.025 | +5.57% | 4 | 50,000 | 1,261 |
| 2014-09-15 | 0.02448 | 0.02461 | 0.02688 | 0.02446 | -5.24% | 16 | 890,000 | 22,708 |
| 2014-09-12 | 0.02402 | 0.02597 | 0.02679 | 0.02402 | +4.93% | 4 | 300,000 | 7,761 |
| 2014-09-11 | 0.02498 | 0.02475 | 0.02668 | 0.02421 | -4.59% | 26 | 2,130,000 | 53,146 |
| 2014-09-10 | 0.0282 | 0.02594 | 0.0282 | 0.02486 | +0.19% | 9 | 510,000 | 13,061 |
| 2014-09-09 | 0.02582 | 0.02589 | 0.0259 | 0.0243 | -2.38% | 26 | 7,590,000 | 192,608 |
| 2014-09-08 | 0.02503 | 0.02652 | 0.02653 | 0.02401 | -1.41% | 17 | 1,150,000 | 28,015 |
| 2014-09-05 | 0.0251 | 0.0269 | 0.02699 | 0.0251 | +0.98% | 12 | 2,070,000 | 55,637 |
| 2014-09-04 | 0.02601 | 0.02664 | 0.02698 | 0.02503 | +2.46% | 11 | 110,000 | 2,882 |
| 2014-09-03 | 0.0288 | 0.026 | 0.0288 | 0.02499 | 0.00% | 18 | 7,790,000 | 197,580 |
| 2014-09-02 | 0.02778 | 0.026 | 0.02778 | 0.02581 | +4.00% | 4 | 130,000 | 3,394 |
| 2014-09-01 | 0.02702 | 0.025 | 0.02705 | 0.02444 | +2.00% | 12 | 180,000 | 4,731 |
| 2014-08-29 | 0.02648 | 0.02451 | 0.02648 | 0.02451 | -1.96% | 3 | 260,000 | 6,392 |
| 2014-08-28 | 0.02772 | 0.025 | 0.02772 | 0.02499 | -0.24% | 17 | 13,790,000 | 344,849 |
| 2014-08-27 | 0.02788 | 0.02506 | 0.02788 | 0.02506 | -1.73% | 12 | 4,550,000 | 116,020 |
| 2014-08-26 | 0.02503 | 0.0255 | 0.0265 | 0.02501 | 0.00% | 17 | 7,780,000 | 201,001 |
| 2014-08-25 | 0.02552 | 0.0255 | 0.02638 | 0.0255 | -1.92% | 4 | 330,000 | 8,429 |
| 2014-08-22 | 0.02796 | 0.026 | 0.02796 | 0.02503 | +0.42% | 19 | 410,000 | 10,684 |
| 2014-08-21 | 0.02754 | 0.02589 | 0.02847 | 0.02541 | -4.11% | 49 | 6,850,000 | 176,804 |
| 2014-08-20 | 0.02697 | 0.027 | 0.0289 | 0.0251 | +3.89% | 25 | 1,730,000 | 47,237 |
| 2014-08-19 | 0.02796 | 0.02599 | 0.02796 | 0.02401 | -3.74% | 23 | 1,220,000 | 31,201 |
| 2014-08-18 | 0.02693 | 0.027 | 0.027 | 0.02693 | +0.75% | 7 | 770,000 | 20,787 |
| 2014-08-15 | 0.0269 | 0.0268 | 0.02695 | 0.02522 | +3.12% | 11 | 170,000 | 4,531 |
| 2014-08-14 | 0.02697 | 0.02599 | 0.02697 | 0.02482 | +8.29% | 45 | 3,200,000 | 80,495 |
| 2014-08-13 | 0.02496 | 0.024 | 0.02499 | 0.024 | +0.04% | 4 | 18,540,000 | 445,009 |
| 2014-08-12 | 0.026 | 0.02399 | 0.026 | 0.02371 | -1.28% | 6 | 160,000 | 3,853 |
| 2014-08-11 | 0.02214 | 0.0243 | 0.02463 | 0.022 | +5.65% | 46 | 12,100,000 | 288,898 |
| 2014-08-08 | 0.023 | 0.023 | 0.023 | 0.02299 | +0.04% | 11 | 7,500,000 | 172,497 |
| 2014-08-07 | 0.024 | 0.02299 | 0.02428 | 0.02199 | -4.21% | 36 | 1,800,000 | 41,876 |
| 2014-08-06 | 0.02382 | 0.024 | 0.02426 | 0.0237 | 0.00% | 11 | 260,000 | 6,175 |
| 2014-08-05 | 0.025 | 0.024 | 0.025 | 0.0239 | -4.00% | 48 | 2,810,000 | 69,069 |
| 2014-08-04 | 0.0269 | 0.025 | 0.0269 | 0.02481 | -7.06% | 74 | 12,200,000 | 305,871 |
| 2014-08-01 | 0.02525 | 0.0269 | 0.0269 | 0.02525 | +1.51% | 13 | 630,000 | 16,672 |
| 2014-07-31 | 0.02699 | 0.0265 | 0.02699 | 0.02563 | +1.96% | 9 | 620,000 | 16,461 |
| 2014-07-30 | 0.02797 | 0.02599 | 0.02797 | 0.02599 | -6.85% | 20 | 1,200,000 | 31,499 |
| 2014-07-29 | 0.027 | 0.0279 | 0.02791 | 0.027 | -0.21% | 7 | 80,000 | 2,214 |
| 2014-07-28 | 0.02528 | 0.02796 | 0.02799 | 0.02528 | +0.39% | 13 | 650,000 | 17,508 |
| 2014-07-25 | 0.02531 | 0.02785 | 0.02785 | 0.02528 | +7.12% | 18 | 2,180,000 | 57,059 |
| 2014-07-24 | 0.026 | 0.026 | 0.026 | 0.026 | 0.00% | 5 | 620,000 | 16,120 |
| 2014-07-23 | 0.02698 | 0.026 | 0.02698 | 0.026 | +0.39% | 5 | 190,000 | 4,950 |
| 2014-07-22 | 0.02699 | 0.0259 | 0.02699 | 0.0259 | -3.39% | 24 | 1,920,000 | 49,918 |
| 2014-07-21 | 0.02735 | 0.02681 | 0.02735 | 0.02617 | +0.41% | 10 | 600,000 | 15,953 |
| 2014-07-18 | 0.02816 | 0.0267 | 0.02817 | 0.02602 | -0.93% | 17 | 830,000 | 22,525 |
| 2014-07-17 | 0.02521 | 0.02695 | 0.02796 | 0.02521 | -0.19% | 23 | 1,410,000 | 38,223 |
| 2014-07-16 | 0.02731 | 0.027 | 0.02731 | 0.02699 | 0.00% | 15 | 940,000 | 25,395 |
| 2014-07-15 | 0.03034 | 0.027 | 0.03034 | 0.02555 | -6.02% | 61 | 10,730,000 | 292,324 |
| 2014-07-14 | 0.02909 | 0.02873 | 0.02909 | 0.02873 | +1.48% | 7 | 200,000 | 5,784 |
| 2014-07-11 | 0.03017 | 0.02831 | 0.03017 | 0.02831 | -1.91% | 6 | 140,000 | 4,156 |
| 2014-07-10 | 0.02909 | 0.02886 | 0.0291 | 0.02844 | -0.99% | 11 | 1,010,000 | 29,210 |
| 2014-07-09 | 0.02882 | 0.02915 | 0.0292 | 0.02882 | 0.00% | 10 | 1,630,000 | 47,468 |
| 2014-07-08 | 0.02801 | 0.02915 | 0.03043 | 0.028 | -2.80% | 41 | 4,860,000 | 139,109 |
| 2014-07-07 | 0.02951 | 0.02999 | 0.02999 | 0.0295 | +1.66% | 14 | 530,000 | 15,805 |
| 2014-07-04 | 0.03047 | 0.0295 | 0.03047 | 0.02914 | +0.51% | 17 | 740,000 | 21,979 |
| 2014-07-03 | 0.0302 | 0.02935 | 0.03046 | 0.02817 | -2.13% | 27 | 1,170,000 | 34,843 |
| 2014-07-02 | 0.03047 | 0.02999 | 0.03047 | 0.02821 | +1.97% | 20 | 1,150,000 | 34,447 |
| 2014-07-01 | 0.02942 | 0.02941 | 0.02998 | 0.02902 | -0.07% | 5 | 140,000 | 4,125 |
| 2014-06-30 | 0.03045 | 0.02943 | 0.03045 | 0.02943 | -1.90% | 5 | 370,000 | 10,911 |
| 2014-06-27 | 0.03027 | 0.03 | 0.03027 | 0.02997 | -0.89% | 5 | 350,000 | 10,498 |
| 2014-06-26 | 0.03046 | 0.03027 | 0.03046 | 0.029 | +2.09% | 13 | 570,000 | 16,647 |
| 2014-06-25 | 0.03049 | 0.02965 | 0.03049 | 0.02927 | -2.56% | 8 | 210,000 | 6,274 |
| 2014-06-24 | 0.03043 | 0.03043 | 0.03043 | 0.03043 | +1.47% | 1 | 20,000 | 609 |
| 2014-06-23 | 0.03007 | 0.02999 | 0.03007 | 0.02999 | -1.67% | 4 | 480,000 | 14,414 |
| 2014-06-20 | 0.0292 | 0.0305 | 0.0305 | 0.029 | +1.67% | 22 | 3,280,000 | 96,635 |
| 2014-06-19 | 0.03049 | 0.03 | 0.0305 | 0.02999 | +1.63% | 10 | 520,000 | 15,637 |
| 2014-06-18 | 0.02952 | 0.02952 | 0.02952 | 0.02952 | -1.20% | 2 | 2,000,000 | 59,040 |
| 2014-06-16 | 0.03 | 0.02988 | 0.03049 | 0.02951 | -2.03% | 4 | 400,000 | 11,951 |
| 2014-06-11 | 0.03025 | 0.0305 | 0.03156 | 0.03025 | +0.07% | 7 | 880,000 | 26,982 |
| 2014-06-10 | 0.03 | 0.03048 | 0.03048 | 0.03 | -0.03% | 4 | 480,000 | 14,436 |
| 2014-06-09 | 0.03219 | 0.03049 | 0.03219 | 0.03049 | 0.00% | 4 | 510,000 | 15,890 |