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)
2021-12-30	0.095	0.0967	0.0985	0.095	+0.42%	56	6,960,000	669,614
2021-12-29	0.0959	0.0963	0.0964	0.0942	-0.72%	63	4,310,000	411,827
2021-12-28	0.098	0.097	0.0986	0.0953	-0.51%	81	9,200,000	895,119
2021-12-27	0.0951	0.0975	0.0977	0.0951	+0.83%	78	12,690,000	1,222,465
2021-12-24	0.0968	0.0967	0.1005	0.095	+0.83%	114	18,360,000	1,778,650
2021-12-23	0.0933	0.0959	0.0968	0.0929	+3.12%	114	14,800,000	1,409,052
2021-12-22	0.0934	0.093	0.0944	0.092	-0.64%	94	11,450,000	1,061,172
2021-12-21	0.0956	0.0936	0.096	0.0936	-0.64%	46	6,160,000	580,495
2021-12-20	0.0959	0.0942	0.0973	0.093	-3.88%	132	23,270,000	2,203,235
2021-12-17	0.094	0.098	0.0983	0.094	+1.34%	88	10,200,000	989,103
2021-12-16	0.0911	0.0967	0.097	0.0911	+4.88%	175	18,050,000	1,723,635
2021-12-15	0.0939	0.0922	0.0941	0.0902	-0.54%	187	21,370,000	1,947,215
2021-12-14	0.0905	0.0927	0.109	0.0905	+0.76%	1308	95,700,000	9,421,100
2021-12-13	0.0926	0.092	0.0926	0.0901	+0.11%	64	18,970,000	1,713,574
2021-12-10	0.0909	0.0919	0.0922	0.0899	-0.43%	68	32,000,000	2,896,267
2021-12-09	0.0902	0.0923	0.0925	0.0902	+1.10%	48	2,900,000	265,189
2021-12-08	0.0928	0.0913	0.0928	0.0902	-1.40%	81	4,040,000	367,491
2021-12-07	0.0921	0.0926	0.0926	0.0902	+1.76%	60	3,400,000	311,566
2021-12-06	0.0947	0.091	0.0947	0.0895	-2.15%	175	18,720,000	1,701,097
2021-12-03	0.0948	0.093	0.095	0.0917	-1.06%	116	10,200,000	957,028
2021-12-02	0.0935	0.094	0.0991	0.0929	0.00%	96	3,670,000	353,294
2021-12-01	0.095	0.094	0.0958	0.0935	+0.21%	103	6,560,000	619,437
2021-11-30	0.0913	0.0938	0.0951	0.0913	-2.70%	97	4,490,000	417,756
2021-11-29	0.0926	0.0964	0.0987	0.0925	+3.99%	269	24,900,000	2,387,544
2021-11-26	0.0951	0.0927	0.0967	0.0926	-2.93%	145	20,560,000	1,918,783
2021-11-25	0.0967	0.0955	0.0973	0.095	-1.34%	71	3,520,000	337,235
2021-11-24	0.098	0.0968	0.098	0.0936	-0.10%	143	19,080,000	1,825,107
2021-11-23	0.0972	0.0969	0.0972	0.093	-0.31%	92	4,360,000	416,933
2021-11-22	0.0978	0.0972	0.098	0.0936	-0.51%	186	12,360,000	1,180,664
2021-11-19	0.1003	0.0977	0.1015	0.0977	-2.30%	145	11,500,000	1,143,346
2021-11-18	0.1012	0.1	0.1019	0.1	-1.96%	138	7,560,000	759,074
2021-11-17	0.1029	0.102	0.105	0.1009	+0.20%	134	16,170,000	1,655,345
2021-11-16	0.1009	0.1018	0.1053	0.1006	+0.99%	129	16,570,000	1,683,471
2021-11-15	0.1008	0.1008	0.1017	0.1002	-1.56%	94	6,690,000	674,322
2021-11-12	0.1032	0.1024	0.1037	0.1007	-0.58%	78	4,840,000	490,752
2021-11-11	0.103	0.103	0.1053	0.0999	0.00%	198	34,010,000	3,461,032
2021-11-10	0.1046	0.103	0.1046	0.103	+0.10%	59	3,500,000	364,097
2021-11-09	0.1006	0.1029	0.1067	0.1006	+1.68%	166	10,800,000	1,117,985
2021-11-08	0.1021	0.1012	0.1025	0.1012	0.00%	62	4,920,000	500,146
2021-11-05	0.1022	0.1012	0.1038	0.1003	-0.98%	122	4,910,000	500,190
2021-11-03	0.1053	0.1022	0.1061	0.1006	-2.94%	123	5,130,000	528,001
2021-11-02	0.1024	0.1053	0.107	0.1024	+3.03%	326	21,220,000	2,213,759
2021-11-01	0.0999	0.1022	0.1022	0.0999	+2.40%	134	9,370,000	950,964
2021-10-29	0.0995	0.0998	0.1021	0.0981	+0.60%	126	8,550,000	855,855
2021-10-28	0.1015	0.0992	0.1025	0.0977	-2.36%	205	25,700,000	2,569,649
2021-10-27	0.1012	0.1016	0.1025	0.1006	-0.29%	105	5,730,000	580,238
2021-10-26	0.1025	0.1019	0.1025	0.1009	-0.10%	77	4,060,000	411,961
2021-10-25	0.1032	0.102	0.1032	0.1	+0.39%	138	17,100,000	1,730,804
2021-10-22	0.104	0.1016	0.1056	0.1002	-0.78%	170	12,970,000	1,312,487
2021-10-21	0.1022	0.1024	0.104	0.101	+0.89%	183	10,150,000	1,041,811
2021-10-20	0.1022	0.1015	0.1056	0.1006	-0.68%	182	12,760,000	1,303,893
2021-10-19	0.1046	0.1022	0.1046	0.1003	-2.48%	237	16,840,000	1,714,924
2021-10-18	0.1026	0.1048	0.105	0.1013	+3.46%	182	13,300,000	1,373,373
2021-10-15	0.1055	0.1013	0.1055	0.1002	-3.98%	368	30,490,000	3,103,668
2021-10-14	0.108	0.1055	0.108	0.1032	-3.92%	415	31,140,000	3,277,068
2021-10-13	0.1119	0.1098	0.1119	0.1049	+0.37%	439	34,510,000	3,709,305
2021-10-12	0.1095	0.1094	0.115	0.107	-0.09%	290	17,350,000	1,918,830
2021-10-11	0.1108	0.1095	0.1121	0.1073	-1.17%	313	22,680,000	2,501,040
2021-10-08	0.1132	0.1108	0.1133	0.1062	+0.18%	407	27,660,000	3,023,114
2021-10-07	0.1063	0.1106	0.1146	0.1063	+3.27%	439	24,380,000	2,713,183
2021-10-06	0.1138	0.1071	0.1138	0.1054	-3.86%	480	33,050,000	3,576,420
2021-10-05	0.1129	0.1114	0.12	0.1099	-6.39%	1012	72,600,000	8,167,936
2021-10-04	0.1075	0.119	0.1296	0.1048	+12.16%	2464	230,930,000	27,556,331
2021-10-01	0.0999	0.1061	0.1099	0.0995	+6.21%	965	99,820,000	10,583,648
2021-09-30	0.0994	0.0999	0.1	0.0973	+0.50%	193	22,640,000	2,252,119
2021-09-29	0.099	0.0994	0.1	0.097	+0.40%	245	25,870,000	2,553,731
2021-09-28	0.0984	0.099	0.1	0.0951	+3.99%	514	57,450,000	5,673,416
2021-09-27	0.0922	0.0952	0.102	0.0922	+3.25%	806	82,810,000	8,040,114
2021-09-24	0.0897	0.0922	0.0922	0.0886	+3.36%	215	30,910,000	2,822,960
2021-09-23	0.0895	0.0892	0.0897	0.0889	0.00%	36	2,120,000	189,111
2021-09-22	0.0885	0.0892	0.0894	0.0885	-0.67%	26	2,140,000	190,204
2021-09-21	0.0886	0.0898	0.09	0.087	+3.34%	107	12,340,000	1,100,861
2021-09-20	0.088	0.0869	0.0896	0.0862	-1.25%	149	9,250,000	810,380
2021-09-17	0.0892	0.088	0.0899	0.088	-1.01%	132	25,480,000	2,254,001
2021-09-16	0.0891	0.0889	0.0902	0.088	+0.45%	134	14,530,000	1,292,436
2021-09-15	0.0885	0.0885	0.09	0.0881	-0.23%	137	14,570,000	1,298,944
2021-09-14	0.0891	0.0887	0.0891	0.0879	+0.11%	67	10,820,000	955,317
2021-09-13	0.0883	0.0886	0.0898	0.0882	-0.78%	51	4,120,000	365,757
2021-09-10	0.0891	0.0893	0.0895	0.0882	-0.33%	52	2,580,000	229,721
2021-09-09	0.0882	0.0896	0.0909	0.088	+1.24%	152	16,070,000	1,431,025
2021-09-08	0.0894	0.0885	0.0894	0.0877	-0.56%	77	7,910,000	698,718
2021-09-07	0.0897	0.089	0.0898	0.0885	-0.78%	49	4,680,000	416,521
2021-09-06	0.0888	0.0897	0.0903	0.0885	-0.33%	71	3,290,000	293,959
2021-09-03	0.0918	0.09	0.0918	0.0874	0.00%	65	4,940,000	438,733
2021-09-02	0.0888	0.09	0.0922	0.0886	+1.01%	129	18,620,000	1,687,787
2021-09-01	0.0886	0.0891	0.0904	0.0883	+0.22%	102	9,380,000	838,676
2021-08-31	0.089	0.0889	0.0903	0.0885	+0.34%	103	8,750,000	780,554
2021-08-30	0.0881	0.0886	0.0896	0.088	-0.45%	100	11,460,000	1,018,104
2021-08-27	0.0886	0.089	0.0899	0.0877	+0.56%	91	12,410,000	1,104,747
2021-08-26	0.0889	0.0885	0.0889	0.0877	-0.11%	53	5,590,000	491,641
2021-08-25	0.0897	0.0886	0.0899	0.0879	-1.34%	81	7,560,000	671,364
2021-08-24	0.0887	0.0898	0.0899	0.088	+2.05%	42	2,540,000	225,828
2021-08-23	0.089	0.088	0.0897	0.0876	-2.22%	64	5,590,000	493,900
2021-08-20	0.0895	0.09	0.09	0.0874	+1.69%	93	26,660,000	2,344,655
2021-08-19	0.0891	0.0885	0.0911	0.0878	-0.11%	103	29,020,000	2,616,961
2021-08-18	0.0898	0.0886	0.0899	0.088	-1.45%	86	7,690,000	681,682
2021-08-17	0.0896	0.0899	0.0911	0.0882	+1.35%	106	8,590,000	770,501
2021-08-16	0.0891	0.0887	0.0901	0.0882	-0.34%	68	2,540,000	226,001
2021-08-13	0.0884	0.089	0.0914	0.088	+0.45%	127	9,300,000	832,438
2021-08-12	0.0887	0.0886	0.0888	0.088	-0.11%	76	5,970,000	527,127
2021-08-11	0.0896	0.0887	0.0909	0.0871	-2.31%	183	12,540,000	1,115,174
2021-08-10	0.092	0.0908	0.0942	0.0876	-1.20%	388	29,980,000	2,719,111
2021-08-09	0.0889	0.0919	0.0997	0.0882	+5.03%	1531	162,990,000	15,327,104
2021-08-06	0.088	0.0875	0.0893	0.0861	-0.46%	100	5,360,000	468,932
2021-08-05	0.0842	0.0879	0.0912	0.0839	+4.52%	406	57,530,000	5,089,836
2021-08-04	0.0848	0.0841	0.0869	0.0841	-0.83%	71	8,250,000	702,400
2021-08-03	0.0841	0.0848	0.0867	0.0839	+0.95%	93	10,170,000	866,264
2021-08-02	0.0865	0.084	0.0865	0.0831	-2.33%	77	7,110,000	600,959
2021-07-30	0.0861	0.086	0.0864	0.0853	-0.23%	36	5,940,000	510,897
2021-07-29	0.0881	0.0862	0.0882	0.0857	-2.16%	97	7,290,000	629,643
2021-07-28	0.0843	0.0881	0.0893	0.0798	+5.64%	453	144,880,000	12,051,071
2021-07-27	0.0845	0.0834	0.0845	0.0817	+0.48%	62	2,720,000	226,255
2021-07-26	0.083	0.083	0.0832	0.0813	0.00%	100	105,380,000	8,744,199
2021-07-23	0.0861	0.083	0.0861	0.0801	-4.93%	554	58,910,000	4,859,288
2021-07-22	0.0884	0.0873	0.0884	0.0864	0.00%	13	340,000	29,612
2021-07-21	0.0863	0.0873	0.0895	0.0854	0.00%	120	11,100,000	965,846
2021-07-20	0.0893	0.0873	0.0893	0.0865	-1.13%	84	5,100,000	446,298
2021-07-19	0.088	0.0883	0.0915	0.0874	+2.91%	436	57,420,000	5,125,292
2021-07-16	0.0875	0.0858	0.0881	0.0856	-0.92%	27	1,000,000	86,631
2021-07-15	0.0863	0.0866	0.0874	0.086	+0.35%	51	2,140,000	185,255
2021-07-14	0.086	0.0863	0.0869	0.085	+1.53%	78	6,170,000	527,478
2021-07-13	0.0876	0.085	0.088	0.0839	-3.08%	117	23,220,000	1,975,250
2021-07-12	0.0895	0.0877	0.0897	0.0836	-1.02%	235	29,120,000	2,514,483
2021-07-09	0.0932	0.0886	0.0959	0.088	+2.67%	792	68,800,000	6,284,180
2021-07-08	0.0895	0.0863	0.0907	0.085	-4.43%	205	23,940,000	2,082,983
2021-07-07	0.0904	0.0903	0.0915	0.0901	-0.22%	25	3,080,000	279,927
2021-07-06	0.0904	0.0905	0.0909	0.09	-1.20%	25	1,210,000	109,245
2021-07-05	0.092	0.0916	0.092	0.0894	-0.65%	119	23,100,000	2,074,956
2021-07-02	0.0906	0.0922	0.0922	0.0906	+1.32%	15	1,580,000	144,295
2021-07-01	0.0909	0.091	0.0911	0.0906	-0.55%	29	1,380,000	125,281
2021-06-30	0.0915	0.0915	0.0925	0.091	-0.76%	37	1,150,000	105,666
2021-06-29	0.0902	0.0922	0.0931	0.0902	+2.22%	84	7,080,000	650,814
2021-06-28	0.0898	0.0902	0.0912	0.0894	-0.77%	49	7,210,000	647,564
2021-06-25	0.0904	0.0909	0.091	0.0888	+0.22%	93	12,780,000	1,150,336
2021-06-24	0.0925	0.0907	0.0925	0.0905	+0.33%	57	5,160,000	470,196
2021-06-23	0.0929	0.0904	0.093	0.09	-1.95%	79	7,930,000	721,958
2021-06-22	0.0915	0.0922	0.0929	0.0915	-0.43%	36	3,590,000	329,822
2021-06-21	0.0907	0.0926	0.0928	0.0901	+1.20%	68	3,590,000	330,088
2021-06-18	0.0924	0.0915	0.0946	0.0905	+0.66%	148	16,060,000	1,479,199
2021-06-17	0.0932	0.0909	0.0939	0.0901	-3.19%	123	10,520,000	967,708
2021-06-16	0.0916	0.0939	0.0939	0.0916	+1.51%	70	4,200,000	392,327
2021-06-15	0.0929	0.0925	0.093	0.0916	-0.11%	79	7,410,000	686,120
2021-06-14	0.0906	0.0926	0.0929	0.0906	+1.87%	76	14,440,000	1,329,955
2021-06-11	0.0901	0.0909	0.0926	0.09	-0.55%	87	5,380,000	489,824
2021-06-10	0.0915	0.0914	0.0926	0.09	+3.04%	160	23,060,000	2,103,104
2021-06-09	0.0889	0.0887	0.0916	0.0887	+0.23%	92	9,250,000	828,696
2021-06-08	0.0905	0.0885	0.091	0.087	-2.21%	110	13,890,000	1,243,265
2021-06-07	0.0912	0.0905	0.0934	0.0891	-0.77%	149	24,320,000	2,206,922
2021-06-04	0.0905	0.0912	0.0929	0.086	+0.77%	326	41,860,000	3,752,326
2021-06-03	0.0873	0.0905	0.0925	0.0853	+4.02%	378	36,960,000	3,320,860
2021-06-02	0.088	0.087	0.0881	0.0862	0.00%	95	5,130,000	447,168
2021-06-01	0.0878	0.087	0.0884	0.0851	-0.23%	302	66,860,000	5,803,957
2021-05-31	0.0879	0.0872	0.0882	0.0846	-1.13%	524	42,820,000	3,671,215
2021-05-28	0.0878	0.0882	0.0939	0.0872	+2.44%	787	58,210,000	5,249,552
2021-05-27	0.0869	0.0861	0.0885	0.0838	+0.35%	273	27,500,000	2,365,861
2021-05-26	0.0878	0.0858	0.0878	0.0838	-1.04%	267	50,560,000	4,282,901
2021-05-25	0.0868	0.0867	0.09	0.085	+0.81%	286	17,350,000	1,514,672
2021-05-24	0.085	0.086	0.0922	0.084	+2.38%	439	32,250,000	2,812,366
2021-05-21	0.085	0.084	0.0875	0.0834	-1.98%	370	40,840,000	3,488,246
2021-05-20	0.0855	0.0857	0.0941	0.0844	+0.47%	1278	114,230,000	10,103,250
2021-05-19	0.095	0.0853	0.0961	0.0841	-8.96%	1595	196,320,000	16,850,794
2021-05-18	0.092	0.0937	0.1056	0.0916	+2.63%	2825	285,580,000	28,326,045
2021-05-17	0.1083	0.0913	0.1154	0.0901	-15.77%	4104	428,510,000	43,050,190
2021-05-14	0.0798	0.1084	0.1084	0.0743	+39.87%	7328	963,570,000	96,003,049
2021-05-13	0.0733	0.0775	0.091	0.073	+5.30%	3205	364,340,000	30,404,634
2021-05-12	0.0733	0.0736	0.0748	0.073	+0.55%	50	7,120,000	522,967
2021-05-11	0.0736	0.0732	0.0736	0.0728	-0.95%	23	4,830,000	352,864
2021-05-10	0.0744	0.0739	0.0744	0.0734	-0.27%	16	710,000	52,352
2021-05-07	0.0733	0.0741	0.0741	0.0732	+0.14%	18	1,190,000	88,084
2021-05-06	0.0742	0.074	0.0742	0.073	-0.40%	29	2,670,000	196,686
2021-05-05	0.0752	0.0743	0.0752	0.0733	0.00%	20	1,740,000	128,732
2021-05-04	0.0735	0.0743	0.0743	0.0725	+2.06%	56	2,040,000	149,244
2021-04-30	0.0729	0.0728	0.0745	0.0728	+0.14%	24	1,220,000	89,457
2021-04-29	0.0745	0.0727	0.0746	0.0725	-2.55%	80	7,950,000	581,061
2021-04-28	0.075	0.0746	0.0758	0.0736	-0.67%	68	15,710,000	1,161,623
2021-04-27	0.0759	0.0751	0.0759	0.0745	-0.53%	36	1,310,000	98,516
2021-04-26	0.0767	0.0755	0.0767	0.0747	-0.26%	25	1,480,000	111,334
2021-04-23	0.0756	0.0757	0.0757	0.075	+0.13%	24	2,780,000	208,907
2021-04-22	0.0753	0.0756	0.0769	0.0739	+2.30%	92	8,450,000	632,650
2021-04-21	0.078	0.0739	0.078	0.0739	-3.52%	107	15,230,000	1,140,564
2021-04-20	0.0769	0.0766	0.0777	0.0752	+0.79%	84	4,950,000	378,304
2021-04-19	0.0774	0.076	0.0777	0.0758	+0.93%	43	2,110,000	161,382
2021-04-16	0.0758	0.0753	0.0778	0.0751	-0.40%	57	3,500,000	265,918
2021-04-15	0.0779	0.0756	0.0779	0.0743	-2.83%	89	5,960,000	451,817
2021-04-14	0.0766	0.0778	0.0787	0.0749	+0.39%	114	6,640,000	512,032
2021-04-13	0.0755	0.0775	0.0803	0.0743	+3.61%	297	17,800,000	1,382,120
2021-04-12	0.0765	0.0748	0.0765	0.0723	-2.09%	147	15,950,000	1,184,716
2021-04-09	0.0754	0.0764	0.0765	0.0753	+0.26%	28	2,190,000	166,519
2021-04-08	0.0743	0.0762	0.0766	0.0743	-0.52%	53	4,250,000	320,995
2021-04-07	0.0767	0.0766	0.0769	0.0747	+0.26%	171	17,830,000	1,347,640
2021-04-06	0.0769	0.0764	0.077	0.0754	-0.13%	57	2,600,000	198,277
2021-04-05	0.0778	0.0765	0.078	0.0743	-1.29%	98	12,460,000	942,440
2021-04-02	0.0774	0.0775	0.0776	0.0752	+0.65%	134	14,670,000	1,125,211
2021-04-01	0.0764	0.077	0.0776	0.0758	+0.79%	96	4,420,000	338,451
2021-03-31	0.076	0.0764	0.0766	0.0736	+0.66%	89	4,240,000	318,829
2021-03-30	0.0746	0.0759	0.0768	0.0743	-1.04%	48	1,500,000	113,518
2021-03-29	0.0759	0.0767	0.0773	0.0759	-0.90%	73	3,700,000	282,507
2021-03-26	0.0749	0.0774	0.0776	0.0739	+3.34%	122	5,930,000	451,706
2021-03-25	0.0746	0.0749	0.076	0.0735	+1.90%	72	5,830,000	435,239
2021-03-24	0.0746	0.0735	0.0746	0.0724	-0.81%	47	3,940,000	289,132
2021-03-23	0.0737	0.0741	0.075	0.0731	+0.54%	56	5,130,000	380,442
2021-03-22	0.0755	0.0737	0.0755	0.0727	+0.68%	53	4,470,000	326,614
2021-03-19	0.0745	0.0732	0.0745	0.0729	-0.68%	49	4,660,000	344,492
2021-03-18	0.0742	0.0737	0.0742	0.073	-0.41%	60	7,940,000	580,986
2021-03-17	0.0741	0.074	0.0768	0.0732	-0.40%	93	5,330,000	394,733
2021-03-16	0.075	0.0743	0.0761	0.073	-0.40%	80	5,280,000	389,526
2021-03-15	0.0742	0.0746	0.0753	0.0737	-0.53%	56	3,860,000	287,597
2021-03-12	0.0754	0.075	0.0766	0.0737	-1.32%	77	8,520,000	630,716
2021-03-11	0.0756	0.076	0.0782	0.0741	+2.70%	229	9,980,000	764,613
2021-03-10	0.074	0.074	0.0759	0.073	-2.12%	153	27,730,000	2,066,081
2021-03-09	0.075	0.0756	0.0758	0.0733	+2.02%	98	8,870,000	665,406
2021-03-05	0.074	0.0741	0.0751	0.0719	-2.63%	71	18,040,000	1,336,635
2021-03-04	0.0751	0.0761	0.0761	0.0736	+1.47%	101	9,460,000	707,991
2021-03-03	0.0726	0.075	0.0752	0.0724	+0.81%	113	11,780,000	865,158
2021-03-02	0.0754	0.0744	0.0754	0.0722	+1.09%	110	9,180,000	670,560
2021-03-01	0.0739	0.0736	0.0745	0.0727	-0.54%	143	13,510,000	992,441
2021-02-26	0.0719	0.074	0.08	0.0718	+2.78%	847	60,990,000	4,610,622
2021-02-25	0.0718	0.072	0.0758	0.0715	+0.14%	259	34,810,000	2,517,768
2021-02-24	0.078	0.0719	0.078	0.0716	-5.39%	416	70,010,000	5,162,435
2021-02-22	0.0835	0.076	0.0835	0.0717	-11.11%	1480	192,620,000	14,897,426
2021-02-20	0.0679	0.0855	0.0918	0.0675	+26.48%	6388	672,740,000	56,079,978
2021-02-19	0.0678	0.0676	0.0686	0.067	-0.29%	100	15,080,000	1,020,204
2021-02-18	0.0668	0.0678	0.0679	0.0668	+1.19%	42	3,460,000	232,626
2021-02-17	0.0674	0.067	0.0683	0.0666	-0.30%	95	8,380,000	563,868
2021-02-16	0.0676	0.0672	0.068	0.0668	-0.15%	61	8,660,000	585,975
2021-02-15	0.0671	0.0673	0.068	0.0668	+0.45%	36	2,680,000	180,905
2021-02-12	0.0665	0.067	0.0672	0.0665	0.00%	15	600,000	40,152
2021-02-11	0.0672	0.067	0.0672	0.0665	0.00%	31	2,140,000	142,912
2021-02-10	0.0678	0.067	0.068	0.0659	0.00%	104	16,900,000	1,131,232
2021-02-09	0.068	0.067	0.068	0.0669	-1.18%	66	5,340,000	359,413
2021-02-08	0.0679	0.0678	0.0679	0.0674	+0.15%	39	4,360,000	294,402
2021-02-05	0.0678	0.0677	0.0682	0.0674	+0.15%	29	1,770,000	119,865
2021-02-04	0.0676	0.0676	0.0688	0.0673	-0.15%	33	3,030,000	205,331
2021-02-03	0.0679	0.0677	0.0688	0.0668	-1.46%	76	7,220,000	490,237
2021-02-02	0.0695	0.0687	0.0695	0.0677	-0.15%	27	2,870,000	195,494
2021-02-01	0.0672	0.0688	0.0689	0.0672	+2.23%	38	2,840,000	194,404
2021-01-29	0.0682	0.0673	0.0682	0.0667	-0.88%	98	7,270,000	488,570
2021-01-28	0.068	0.0679	0.0691	0.0677	-1.16%	67	5,600,000	380,683
2021-01-27	0.0705	0.0687	0.0705	0.0686	-0.87%	14	720,000	49,488
2021-01-26	0.069	0.0693	0.0693	0.0682	-0.14%	36	2,510,000	171,726
2021-01-25	0.0697	0.0694	0.0697	0.0681	+1.17%	39	2,570,000	177,106
2021-01-22	0.0696	0.0686	0.0696	0.068	-1.72%	68	5,870,000	400,961
2021-01-21	0.0712	0.0698	0.0712	0.0686	-0.71%	80	9,810,000	680,061
2021-01-20	0.0707	0.0703	0.0718	0.0695	0.00%	108	15,930,000	1,127,118
2021-01-19	0.0706	0.0703	0.071	0.0699	+0.14%	49	4,680,000	328,300
2021-01-18	0.0697	0.0702	0.0708	0.0677	-1.13%	88	7,880,000	548,922
2021-01-15	0.0715	0.071	0.0729	0.0697	-0.14%	181	19,860,000	1,412,308
2021-01-14	0.0707	0.0711	0.0714	0.0698	+1.28%	94	4,650,000	330,249
2021-01-13	0.0693	0.0702	0.0705	0.069	+0.57%	84	21,500,000	1,499,408
2021-01-12	0.0695	0.0698	0.0699	0.0689	+0.43%	34	3,240,000	225,131
2021-01-11	0.0689	0.0695	0.072	0.0681	+0.87%	153	32,100,000	2,255,394
2021-01-08	0.0684	0.0689	0.0692	0.0682	+0.15%	44	4,100,000	281,895
2021-01-06	0.0689	0.0688	0.0693	0.0683	0.00%	45	8,210,000	564,680
2021-01-05	0.068	0.0688	0.0689	0.068	0.00%	39	2,500,000	171,244
2021-01-04	0.0681	0.0688	0.0688	0.0679	0.00%	28	3,620,000	246,842

Архив котировок акции USBN по годам

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