Банк Уралсиб

USBN

0.1288 ₽ +5.31% ↑

История котировок USBN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	0.0681	0.0685	0.0685	0.0673	-0.29%	31	10,810,000	737,779
2020-12-29	0.0675	0.0687	0.0691	0.0675	+0.29%	42	2,640,000	180,269
2020-12-28	0.0692	0.0685	0.0692	0.0672	-0.58%	60	4,540,000	309,234
2020-12-25	0.0696	0.0689	0.0696	0.0682	+0.15%	45	4,220,000	289,986
2020-12-24	0.0684	0.0688	0.0691	0.068	0.00%	45	5,900,000	402,366
2020-12-23	0.0687	0.0688	0.0699	0.0683	+0.15%	37	8,570,000	589,381
2020-12-22	0.0682	0.0687	0.0689	0.0681	+0.59%	65	3,610,000	247,079
2020-12-21	0.0706	0.0683	0.0706	0.0678	-1.59%	88	10,080,000	689,145
2020-12-18	0.0688	0.0694	0.0704	0.0683	+1.91%	173	27,180,000	1,893,148
2020-12-17	0.0687	0.0681	0.0693	0.0677	-1.30%	96	15,300,000	1,041,162
2020-12-16	0.0685	0.069	0.0699	0.0682	-0.58%	65	7,720,000	531,599
2020-12-15	0.0696	0.0694	0.07	0.068	+1.46%	69	11,050,000	764,469
2020-12-14	0.0684	0.0684	0.0686	0.0679	0.00%	46	8,750,000	596,652
2020-12-11	0.0697	0.0684	0.0697	0.068	-0.15%	60	2,520,000	172,428
2020-12-10	0.0705	0.0685	0.0705	0.0682	-0.87%	50	7,720,000	531,110
2020-12-09	0.0686	0.0691	0.0703	0.0682	+0.88%	197	26,850,000	1,860,529
2020-12-08	0.0676	0.0685	0.0689	0.0675	0.00%	74	101,410,000	6,857,409
2020-12-07	0.0676	0.0685	0.0685	0.0676	+0.29%	44	6,210,000	422,997
2020-12-04	0.0684	0.0683	0.0685	0.0675	-0.15%	59	9,630,000	654,564
2020-12-03	0.067	0.0684	0.0684	0.067	0.00%	47	5,610,000	382,260
2020-12-02	0.0685	0.0684	0.0685	0.067	+0.59%	55	8,620,000	585,558
2020-12-01	0.0681	0.068	0.0681	0.0672	0.00%	56	4,580,000	310,369
2020-11-30	0.0683	0.068	0.0687	0.0673	+0.74%	58	6,630,000	451,049
2020-11-27	0.0683	0.0675	0.0683	0.0674	-0.44%	57	4,680,000	317,105
2020-11-26	0.0674	0.0678	0.068	0.0674	+0.15%	23	3,500,000	236,974
2020-11-25	0.0685	0.0677	0.0691	0.0675	-1.17%	44	4,170,000	284,224
2020-11-24	0.0668	0.0685	0.069	0.066	+0.88%	91	13,310,000	895,832
2020-11-23	0.0667	0.0679	0.0693	0.0662	+1.34%	78	7,670,000	524,156
2020-11-20	0.0665	0.067	0.0678	0.0663	+1.36%	69	7,410,000	498,131
2020-11-19	0.066	0.0661	0.0674	0.0658	-1.34%	42	3,110,000	205,513
2020-11-18	0.0683	0.067	0.0683	0.065	+0.90%	79	4,740,000	312,691
2020-11-17	0.0682	0.0664	0.0689	0.0663	-1.19%	46	3,310,000	224,477
2020-11-16	0.067	0.0672	0.0681	0.067	+0.45%	61	5,160,000	349,428
2020-11-13	0.0656	0.0669	0.0669	0.0656	+0.30%	27	1,790,000	119,462
2020-11-12	0.0654	0.0667	0.0675	0.0654	-1.33%	31	1,440,000	95,751
2020-11-11	0.0674	0.0676	0.0691	0.0654	+0.30%	165	18,970,000	1,283,543
2020-11-10	0.0649	0.0674	0.0677	0.0648	+1.35%	101	6,600,000	435,478
2020-11-09	0.0654	0.0665	0.0665	0.0638	+1.37%	76	5,230,000	339,903
2020-11-06	0.0628	0.0656	0.0656	0.0625	+4.96%	77	8,130,000	517,921
2020-11-05	0.0628	0.0625	0.0629	0.0624	+0.64%	43	4,200,000	263,190
2020-11-03	0.0622	0.0621	0.0626	0.0615	+0.49%	72	6,380,000	395,166
2020-11-02	0.0615	0.0618	0.063	0.0615	-0.32%	52	3,760,000	233,095
2020-10-30	0.0625	0.062	0.0625	0.0615	-0.80%	37	2,700,000	167,079
2020-10-29	0.0637	0.0625	0.0662	0.0613	-0.79%	121	8,020,000	499,454
2020-10-28	0.0653	0.063	0.0653	0.0629	-3.52%	82	5,740,000	366,237
2020-10-27	0.0652	0.0653	0.067	0.0652	-0.31%	43	2,950,000	194,390
2020-10-26	0.0651	0.0655	0.0699	0.0651	0.00%	70	5,960,000	397,006
2020-10-23	0.0655	0.0655	0.0655	0.0649	+0.31%	27	2,530,000	164,829
2020-10-22	0.0654	0.0653	0.0658	0.0641	-0.76%	63	3,960,000	257,007
2020-10-21	0.0663	0.0658	0.0663	0.0649	+0.46%	23	1,820,000	119,081
2020-10-20	0.0644	0.0655	0.0659	0.0644	+0.46%	29	1,390,000	90,910
2020-10-19	0.0669	0.0652	0.0669	0.0643	-1.06%	39	3,450,000	225,889
2020-10-16	0.0659	0.0659	0.066	0.065	-0.45%	52	2,630,000	172,681
2020-10-15	0.0664	0.0662	0.0664	0.0658	-0.15%	24	1,700,000	112,530
2020-10-14	0.0667	0.0663	0.0667	0.0663	-0.45%	15	1,260,000	83,899
2020-10-13	0.0669	0.0666	0.0672	0.066	-0.75%	55	5,560,000	369,893
2020-10-12	0.0666	0.0671	0.0673	0.0665	+0.75%	19	1,210,000	80,960
2020-10-09	0.0675	0.0666	0.0675	0.0664	0.00%	14	1,000,000	66,575
2020-10-08	0.067	0.0666	0.067	0.0665	-0.60%	21	1,590,000	106,015
2020-10-07	0.0671	0.067	0.0677	0.0668	-1.18%	29	3,230,000	217,356
2020-10-06	0.0677	0.0678	0.0679	0.0669	+0.30%	38	5,250,000	354,815
2020-10-05	0.0667	0.0676	0.0685	0.0667	+1.35%	32	6,080,000	407,249
2020-10-02	0.0669	0.0667	0.067	0.0659	-0.74%	62	7,220,000	479,517
2020-10-01	0.067	0.0672	0.0675	0.0669	0.00%	39	2,480,000	166,229
2020-09-30	0.0673	0.0672	0.0674	0.0671	-0.30%	30	1,850,000	124,427
2020-09-29	0.0673	0.0674	0.0681	0.0672	-0.59%	46	2,410,000	162,462
2020-09-28	0.0671	0.0678	0.069	0.067	+0.89%	66	14,790,000	1,006,010
2020-09-25	0.0672	0.0672	0.0682	0.067	-0.74%	38	2,460,000	165,670
2020-09-24	0.0678	0.0677	0.0678	0.067	-0.15%	54	3,480,000	234,562
2020-09-23	0.068	0.0678	0.068	0.0678	-0.73%	25	1,350,000	91,700
2020-09-22	0.0682	0.0683	0.0683	0.068	+0.44%	13	270,000	18,400
2020-09-21	0.0681	0.068	0.0683	0.0679	-0.29%	33	3,150,000	214,250
2020-09-18	0.0686	0.0682	0.0686	0.068	-0.15%	39	1,680,000	114,703
2020-09-17	0.0685	0.0683	0.0685	0.0681	-0.44%	37	6,530,000	445,105
2020-09-16	0.0685	0.0686	0.0686	0.068	+0.29%	43	5,400,000	369,073
2020-09-15	0.0676	0.0684	0.0686	0.0676	+0.44%	45	5,440,000	370,020
2020-09-14	0.068	0.0681	0.0688	0.0678	-0.58%	70	12,560,000	853,743
2020-09-11	0.0678	0.0685	0.0687	0.0676	+0.44%	54	7,840,000	533,871
2020-09-10	0.069	0.0682	0.069	0.068	-0.44%	18	6,170,000	421,024
2020-09-09	0.068	0.0685	0.069	0.0651	-0.58%	57	7,680,000	523,702
2020-09-08	0.0684	0.0689	0.069	0.0683	+1.03%	59	6,190,000	423,929
2020-09-07	0.068	0.0682	0.0689	0.0677	0.00%	39	3,590,000	245,034
2020-09-04	0.0684	0.0682	0.0687	0.0678	-0.29%	63	14,890,000	1,016,730
2020-09-03	0.0683	0.0684	0.0688	0.0681	-0.15%	26	4,670,000	319,148
2020-09-02	0.0686	0.0685	0.0692	0.0685	-0.58%	38	7,630,000	523,638
2020-09-01	0.0686	0.0689	0.069	0.0685	+0.58%	31	3,550,000	243,675
2020-08-31	0.0688	0.0685	0.0692	0.0685	0.00%	39	2,720,000	186,817
2020-08-28	0.0693	0.0685	0.0705	0.0685	-0.58%	102	28,120,000	1,947,626
2020-08-27	0.0689	0.0689	0.0734	0.0689	-0.29%	395	41,960,000	2,958,369
2020-08-26	0.0687	0.0691	0.0696	0.0687	+0.58%	61	3,690,000	255,396
2020-08-25	0.0693	0.0687	0.0694	0.0687	-0.72%	41	3,930,000	271,663
2020-08-24	0.0694	0.0692	0.0695	0.0688	+0.14%	28	2,420,000	167,589
2020-08-21	0.0698	0.0691	0.0698	0.0683	-0.58%	96	15,020,000	1,035,538
2020-08-20	0.0701	0.0695	0.0701	0.0695	-1.00%	42	4,600,000	321,533
2020-08-19	0.0697	0.0702	0.0702	0.0689	+0.72%	45	5,360,000	374,826
2020-08-18	0.0695	0.0697	0.0702	0.0685	+0.87%	113	23,010,000	1,599,306
2020-08-17	0.0706	0.0691	0.0707	0.0686	-2.12%	167	40,870,000	2,837,165
2020-08-14	0.0701	0.0706	0.0707	0.07	+0.14%	64	4,240,000	298,265
2020-08-13	0.071	0.0705	0.0713	0.0696	-0.28%	185	23,810,000	1,677,807
2020-08-12	0.0698	0.0707	0.0716	0.069	+2.46%	300	43,660,000	3,067,331
2020-08-11	0.0692	0.069	0.0698	0.0684	+0.29%	126	26,010,000	1,802,260
2020-08-10	0.0694	0.0688	0.0695	0.068	-0.29%	159	22,470,000	1,542,093
2020-08-07	0.0685	0.069	0.0696	0.0683	-0.14%	80	18,670,000	1,288,780
2020-08-06	0.07	0.0691	0.07	0.0687	-1.29%	122	41,520,000	2,868,179
2020-08-05	0.0696	0.07	0.0705	0.0692	+0.72%	75	15,370,000	1,071,661
2020-08-04	0.0699	0.0695	0.0703	0.0688	-0.57%	105	39,110,000	2,718,320
2020-08-03	0.0684	0.0699	0.0705	0.0683	+1.01%	87	17,980,000	1,252,286
2020-07-31	0.0692	0.0692	0.07	0.0684	+0.44%	75	13,120,000	909,331
2020-07-30	0.0696	0.0689	0.0699	0.0688	-0.58%	86	11,050,000	763,683
2020-07-29	0.0693	0.0693	0.0694	0.0678	0.00%	140	19,740,000	1,359,188
2020-07-28	0.0685	0.0693	0.0693	0.0681	+1.17%	79	10,010,000	687,707
2020-07-27	0.0684	0.0685	0.0685	0.0679	+0.44%	75	4,400,000	300,523
2020-07-24	0.0685	0.0682	0.0686	0.0677	+0.15%	72	11,450,000	781,514
2020-07-23	0.0688	0.0681	0.0688	0.0677	+0.29%	59	3,040,000	207,135
2020-07-22	0.0675	0.0679	0.0682	0.0673	+0.15%	50	4,700,000	318,446
2020-07-21	0.0686	0.0678	0.0688	0.0672	+0.44%	100	17,130,000	1,157,601
2020-07-20	0.0675	0.0675	0.0684	0.067	0.00%	47	3,740,000	253,099
2020-07-17	0.0676	0.0675	0.068	0.0672	0.00%	37	3,450,000	232,874
2020-07-16	0.0679	0.0675	0.068	0.0669	-0.30%	82	7,140,000	480,849
2020-07-15	0.0669	0.0677	0.0683	0.0668	+0.89%	53	2,820,000	189,950
2020-07-14	0.0673	0.0671	0.0679	0.0669	-0.45%	75	3,720,000	250,129
2020-07-13	0.0684	0.0674	0.0689	0.0665	-0.88%	132	12,710,000	863,257
2020-07-10	0.068	0.068	0.0685	0.0675	+0.15%	56	3,580,000	243,561
2020-07-09	0.0686	0.0679	0.069	0.0679	-1.74%	125	11,580,000	790,260
2020-07-08	0.0692	0.0691	0.0692	0.0684	0.00%	41	2,340,000	160,839
2020-07-07	0.0662	0.0691	0.0692	0.0651	0.00%	39	2,050,000	140,730
2020-07-06	0.0693	0.0691	0.0693	0.0682	+1.17%	65	2,690,000	185,497
2020-07-03	0.0696	0.0683	0.0696	0.0679	+0.89%	138	18,630,000	1,271,471
2020-07-02	0.0686	0.0677	0.07	0.0677	-1.17%	125	24,940,000	1,708,554
2020-06-30	0.0706	0.0685	0.0706	0.0685	-1.30%	54	5,020,000	346,680
2020-06-29	0.0698	0.0694	0.0699	0.0688	-0.57%	59	3,010,000	208,573
2020-06-26	0.07	0.0698	0.0704	0.0688	0.00%	89	15,020,000	1,039,336
2020-06-25	0.0711	0.0698	0.0711	0.0697	-1.83%	128	21,510,000	1,506,779
2020-06-23	0.0707	0.0711	0.073	0.0705	+0.71%	61	6,810,000	488,375
2020-06-22	0.0714	0.0706	0.0714	0.0704	-0.84%	25	1,620,000	114,665
2020-06-19	0.0716	0.0712	0.0716	0.0705	+0.14%	54	25,260,000	1,800,446
2020-06-18	0.0706	0.0711	0.0715	0.0703	+0.85%	46	12,280,000	866,319
2020-06-17	0.0706	0.0705	0.0711	0.0703	0.00%	35	9,710,000	687,078
2020-06-16	0.07	0.0705	0.0708	0.07	+0.57%	93	19,420,000	1,362,528
2020-06-15	0.0692	0.0701	0.0704	0.069	-0.28%	85	14,760,000	1,029,048
2020-06-11	0.0701	0.0703	0.0706	0.0695	-0.57%	97	9,460,000	663,444
2020-06-10	0.0724	0.0707	0.0738	0.069	-2.08%	385	70,190,000	4,926,315
2020-06-09	0.0713	0.0722	0.073	0.07	-0.41%	217	25,870,000	1,826,488
2020-06-08	0.0722	0.0725	0.0748	0.0714	+0.42%	131	10,650,000	771,959
2020-06-05	0.0717	0.0722	0.0746	0.071	+1.26%	184	15,260,000	1,107,367
2020-06-04	0.0733	0.0713	0.0754	0.0701	-4.17%	288	37,550,000	2,688,448
2020-06-03	0.0756	0.0744	0.0756	0.0728	-3.13%	210	24,470,000	1,806,126
2020-06-02	0.0768	0.0768	0.0777	0.0733	-0.13%	239	22,750,000	1,713,769
2020-06-01	0.0703	0.0769	0.0792	0.0698	+9.54%	1238	185,470,000	13,939,981
2020-05-29	0.0703	0.0702	0.0709	0.0692	-0.14%	79	11,520,000	806,081
2020-05-28	0.0696	0.0703	0.0711	0.069	+0.72%	118	35,210,000	2,471,912
2020-05-27	0.0694	0.0698	0.0703	0.069	+0.29%	98	22,360,000	1,556,850
2020-05-26	0.07	0.0696	0.07	0.0687	-0.29%	145	22,450,000	1,554,921
2020-05-25	0.0703	0.0698	0.0703	0.0683	+1.16%	75	14,850,000	1,034,951
2020-05-22	0.0688	0.069	0.0698	0.0681	0.00%	57	10,870,000	743,211
2020-05-21	0.0694	0.069	0.0702	0.068	-0.86%	73	6,930,000	477,788
2020-05-20	0.0695	0.0696	0.0704	0.0688	+0.29%	78	15,140,000	1,054,276
2020-05-19	0.0699	0.0694	0.0699	0.0684	+0.29%	42	1,880,000	129,721
2020-05-18	0.0698	0.0692	0.071	0.0683	+0.29%	70	9,700,000	667,486
2020-05-15	0.0692	0.069	0.0697	0.0686	-0.14%	60	13,210,000	911,857
2020-05-14	0.0691	0.0691	0.0698	0.0671	-1.14%	139	28,580,000	1,957,907
2020-05-13	0.0699	0.0699	0.071	0.0698	-0.99%	54	5,000,000	351,165
2020-05-12	0.0711	0.0706	0.0711	0.069	+0.71%	94	20,050,000	1,401,418
2020-05-08	0.0707	0.0701	0.0715	0.0696	-1.13%	132	25,920,000	1,810,920
2020-05-07	0.071	0.0709	0.0717	0.07	-0.14%	68	11,640,000	821,259
2020-05-06	0.0709	0.071	0.0719	0.0703	+0.71%	102	8,810,000	626,890
2020-05-05	0.0714	0.0705	0.0714	0.0697	-0.42%	139	16,780,000	1,177,707
2020-05-04	0.0701	0.0708	0.0719	0.0701	-0.98%	104	11,290,000	796,171
2020-04-30	0.0725	0.0715	0.0725	0.0695	0.00%	160	15,250,000	1,079,847
2020-04-29	0.0728	0.0715	0.073	0.0703	-1.79%	175	22,100,000	1,589,907
2020-04-28	0.0736	0.0728	0.074	0.0722	+0.28%	74	4,830,000	352,343
2020-04-27	0.0717	0.0726	0.0736	0.0717	+0.83%	138	13,520,000	987,727
2020-04-24	0.0715	0.072	0.0751	0.071	+0.56%	316	27,930,000	2,023,645
2020-04-23	0.071	0.0716	0.0749	0.07	+1.27%	322	39,560,000	2,850,519
2020-04-22	0.0682	0.0707	0.0715	0.0662	+2.61%	476	77,180,000	5,361,262
2020-04-21	0.0723	0.0689	0.0724	0.067	-4.70%	399	80,520,000	5,536,312
2020-04-20	0.076	0.0723	0.0793	0.072	-4.62%	567	62,500,000	4,708,055
2020-04-17	0.07	0.0758	0.077	0.068	+10.82%	725	89,270,000	6,451,558
2020-04-16	0.0697	0.0684	0.07	0.0671	-0.15%	139	15,110,000	1,040,771
2020-04-15	0.0701	0.0685	0.0709	0.0675	-2.70%	232	24,230,000	1,670,282
2020-04-14	0.0713	0.0704	0.0719	0.07	-1.26%	140	11,790,000	836,717
2020-04-13	0.0721	0.0713	0.0725	0.0696	-1.25%	248	20,510,000	1,447,446
2020-04-10	0.0689	0.0722	0.0747	0.0681	+4.64%	862	93,910,000	6,640,612
2020-04-09	0.0676	0.069	0.069	0.0673	+2.68%	279	34,450,000	2,348,512
2020-04-08	0.0674	0.0672	0.0678	0.0668	+0.30%	132	18,390,000	1,236,229
2020-04-07	0.0683	0.067	0.0697	0.066	-0.15%	377	47,390,000	3,200,168
2020-04-06	0.068	0.0671	0.0689	0.067	-0.74%	243	19,940,000	1,350,076
2020-04-03	0.0711	0.0676	0.0716	0.067	-3.29%	266	20,640,000	1,401,530
2020-04-02	0.0692	0.0699	0.0715	0.0676	+1.01%	331	42,290,000	2,941,676
2020-04-01	0.0686	0.0692	0.07	0.0662	+2.82%	322	30,770,000	2,089,006
2020-03-31	0.068	0.0673	0.0695	0.066	-1.17%	241	14,600,000	984,166
2020-03-30	0.0688	0.0681	0.0688	0.0661	+0.15%	59	4,470,000	301,316
2020-03-27	0.0699	0.068	0.071	0.066	-2.72%	192	17,700,000	1,212,184
2020-03-26	0.0703	0.0699	0.0703	0.0663	+1.30%	190	19,530,000	1,337,073
2020-03-25	0.0715	0.069	0.073	0.066	-2.82%	223	21,950,000	1,525,290
2020-03-24	0.0701	0.071	0.0741	0.067	-0.84%	267	24,710,000	1,741,655
2020-03-23	0.0672	0.0716	0.0726	0.0658	+2.58%	97	7,440,000	518,874
2020-03-20	0.0694	0.0698	0.072	0.067	+1.60%	155	32,920,000	2,306,414
2020-03-19	0.0681	0.0687	0.07	0.0661	+5.05%	84	10,450,000	717,128
2020-03-18	0.07	0.0654	0.07	0.0648	-6.57%	53	3,750,000	247,452
2020-03-17	0.0704	0.07	0.0714	0.0676	0.00%	50	5,070,000	354,737
2020-03-16	0.0652	0.07	0.072	0.0615	+3.86%	222	31,940,000	2,211,019
2020-03-13	0.0701	0.0674	0.0733	0.0651	-4.40%	155	23,600,000	1,648,011
2020-03-12	0.0746	0.0705	0.0751	0.065	-6.00%	280	25,560,000	1,796,369
2020-03-11	0.0785	0.075	0.0785	0.075	-2.60%	26	640,000	48,706
2020-03-10	0.072	0.077	0.0808	0.0716	-3.75%	228	15,540,000	1,156,725
2020-03-06	0.0837	0.08	0.0837	0.0773	-5.66%	173	10,410,000	834,613
2020-03-05	0.0844	0.0848	0.0874	0.0824	+0.71%	91	7,500,000	640,773
2020-03-04	0.0845	0.0842	0.0845	0.0821	-0.94%	21	870,000	72,828
2020-03-03	0.082	0.085	0.085	0.0808	+4.42%	195	12,010,000	990,750
2020-03-02	0.0823	0.0814	0.088	0.07	0.00%	377	30,640,000	2,484,509
2020-02-28	0.088	0.0814	0.088	0.0576	-9.05%	878	57,510,000	4,460,965
2020-02-27	0.0906	0.0895	0.0907	0.0881	-1.21%	78	9,200,000	823,815
2020-02-26	0.0915	0.0906	0.0917	0.0893	-1.52%	130	9,670,000	871,460
2020-02-25	0.0923	0.092	0.0939	0.0911	-2.02%	164	14,940,000	1,386,040
2020-02-21	0.092	0.0939	0.0948	0.092	+1.19%	87	5,590,000	524,975
2020-02-20	0.0934	0.0928	0.0937	0.0918	+0.32%	31	1,070,000	99,607
2020-02-19	0.0918	0.0925	0.0927	0.0911	+0.65%	24	1,190,000	109,307
2020-02-18	0.0935	0.0919	0.0937	0.0911	-1.71%	31	770,000	71,131
2020-02-17	0.0928	0.0935	0.0935	0.0917	+1.08%	41	2,680,000	248,504
2020-02-14	0.0914	0.0925	0.0938	0.0913	-1.49%	42	3,240,000	301,975
2020-02-13	0.0889	0.0939	0.0939	0.0888	+4.45%	117	8,870,000	814,934
2020-02-12	0.0903	0.0899	0.092	0.089	-1.21%	93	8,140,000	731,954
2020-02-11	0.0935	0.091	0.0939	0.0897	-1.62%	141	15,780,000	1,437,626
2020-02-10	0.0938	0.0925	0.0938	0.0912	+0.76%	16	680,000	62,839
2020-02-07	0.092	0.0918	0.0942	0.0914	-1.50%	51	5,190,000	481,150
2020-02-06	0.0931	0.0932	0.0942	0.0916	-0.64%	43	5,710,000	526,934
2020-02-05	0.094	0.0938	0.0944	0.093	-0.64%	28	1,200,000	112,459
2020-02-04	0.0916	0.0944	0.0944	0.0915	+3.17%	59	7,480,000	693,262
2020-02-03	0.092	0.0915	0.0937	0.091	-2.87%	105	9,990,000	913,032
2020-01-31	0.0936	0.0942	0.0945	0.092	0.00%	87	6,350,000	593,669
2020-01-30	0.0958	0.0942	0.0959	0.093	-1.67%	54	4,370,000	411,776
2020-01-29	0.0956	0.0958	0.096	0.0934	+0.31%	66	14,300,000	1,358,750
2020-01-28	0.096	0.0955	0.096	0.0942	+0.53%	18	1,360,000	130,133
2020-01-27	0.0967	0.095	0.0967	0.094	+0.64%	42	3,830,000	363,619
2020-01-24	0.0932	0.0944	0.0968	0.0932	+0.64%	65	1,790,000	171,148
2020-01-23	0.0943	0.0938	0.0943	0.0921	-1.57%	31	2,330,000	218,371
2020-01-22	0.0959	0.0953	0.0963	0.0938	-0.73%	66	3,930,000	372,360
2020-01-21	0.096	0.096	0.0978	0.0952	-0.52%	87	7,270,000	702,650
2020-01-20	0.0924	0.0965	0.0965	0.0924	+2.66%	176	25,720,000	2,456,619
2020-01-17	0.0949	0.094	0.096	0.0703	-1.67%	305	17,170,000	1,578,597
2020-01-16	0.0949	0.0956	0.0957	0.0939	-0.21%	60	4,410,000	415,558
2020-01-15	0.0956	0.0958	0.096	0.094	+0.10%	63	15,900,000	1,511,865
2020-01-14	0.096	0.0957	0.0968	0.0939	-0.31%	128	15,740,000	1,501,009
2020-01-13	0.0916	0.096	0.0963	0.0908	+3.90%	240	27,530,000	2,606,339
2020-01-10	0.0938	0.0924	0.0975	0.0911	-1.60%	214	18,010,000	1,688,381
2020-01-09	0.091	0.0939	0.0961	0.0902	+3.30%	211	24,150,000	2,245,736
2020-01-08	0.0906	0.0909	0.0914	0.09	-0.11%	99	5,950,000	538,253
2020-01-06	0.0907	0.091	0.0916	0.0907	0.00%	24	620,000	56,457
2020-01-03	0.0917	0.091	0.0924	0.0904	0.00%	30	1,150,000	105,181

Архив котировок акции USBN по годам

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