Южуралзолото (ЮГК)
UGLD
0.7872 ₽ -0.74% ↓История котировок UGLD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 0.6289 | 0.639 | 0.6399 | 0.6248 | +2.24% | 6116 | 145,918,000 | 92,700,706 |
| 2023-12-28 | 0.635 | 0.625 | 0.6378 | 0.621 | -0.67% | 8158 | 357,413,000 | 224,094,125 |
| 2023-12-27 | 0.636 | 0.6292 | 0.653 | 0.6239 | -1.07% | 8846 | 287,288,000 | 182,796,183 |
| 2023-12-26 | 0.6267 | 0.636 | 0.6396 | 0.617 | +1.68% | 9801 | 254,207,000 | 160,883,349 |
| 2023-12-25 | 0.6346 | 0.6255 | 0.6475 | 0.6135 | -0.71% | 16590 | 450,208,000 | 281,515,337 |
| 2023-12-22 | 0.6355 | 0.63 | 0.6608 | 0.617 | +0.02% | 30568 | 894,299,000 | 573,994,987 |
| 2023-12-21 | 0.595 | 0.6299 | 0.6594 | 0.584 | +5.87% | 38648 | 1,680,385,000 | 1,049,362,231 |
| 2023-12-20 | 0.5638 | 0.595 | 0.599 | 0.5604 | +5.87% | 18073 | 858,522,000 | 503,157,304 |
| 2023-12-19 | 0.5687 | 0.562 | 0.57 | 0.5568 | -0.32% | 8113 | 199,889,000 | 113,170,052 |
| 2023-12-18 | 0.548 | 0.5638 | 0.5699 | 0.54 | +2.88% | 10436 | 321,395,000 | 179,173,459 |
| 2023-12-15 | 0.528 | 0.548 | 0.552 | 0.52 | +4.08% | 15254 | 322,311,000 | 174,339,234 |
| 2023-12-14 | 0.5344 | 0.5265 | 0.5344 | 0.52 | +0.59% | 6420 | 198,033,000 | 104,249,053 |
| 2023-12-13 | 0.5272 | 0.5234 | 0.5368 | 0.5224 | -0.72% | 6305 | 123,520,000 | 65,341,476 |
| 2023-12-12 | 0.532 | 0.5272 | 0.5384 | 0.513 | -0.90% | 12007 | 244,695,000 | 128,576,072 |
| 2023-12-11 | 0.5535 | 0.532 | 0.5542 | 0.5277 | -4.01% | 16689 | 397,171,000 | 216,161,329 |
| 2023-12-08 | 0.555 | 0.5542 | 0.56 | 0.554 | -0.13% | 5224 | 143,709,000 | 79,992,216 |
| 2023-12-07 | 0.5556 | 0.5549 | 0.56 | 0.5535 | -0.13% | 5999 | 158,283,000 | 87,994,972 |
| 2023-12-06 | 0.5639 | 0.5556 | 0.5665 | 0.553 | -1.14% | 8923 | 227,506,000 | 126,967,741 |
| 2023-12-05 | 0.562 | 0.562 | 0.5649 | 0.5552 | +0.09% | 9344 | 286,356,000 | 159,921,582 |
| 2023-12-04 | 0.5624 | 0.5615 | 0.5794 | 0.5563 | +1.10% | 18408 | 813,431,000 | 462,738,740 |
| 2023-12-01 | 0.563 | 0.5554 | 0.5653 | 0.551 | -0.82% | 9566 | 371,598,000 | 206,507,675 |
| 2023-11-30 | 0.565 | 0.56 | 0.57 | 0.557 | -0.87% | 7675 | 252,969,000 | 141,883,802 |
| 2023-11-29 | 0.5647 | 0.5649 | 0.575 | 0.5613 | +1.06% | 12261 | 611,809,000 | 348,361,849 |
| 2023-11-28 | 0.5572 | 0.559 | 0.5676 | 0.5509 | +0.36% | 11622 | 349,671,000 | 195,146,858 |
| 2023-11-27 | 0.5748 | 0.557 | 0.576 | 0.555 | -2.94% | 18775 | 528,888,000 | 297,052,276 |
| 2023-11-24 | 0.5799 | 0.5739 | 0.58 | 0.57 | -0.97% | 19012 | 590,949,000 | 338,541,115 |
| 2023-11-23 | 0.5724 | 0.5795 | 0.5858 | 0.5501 | +1.49% | 40503 | 1,416,906,000 | 809,852,311 |
| 2023-11-22 | 0.638 | 0.571 | 0.64 | 0.5576 | 0.00% | 97961 | 4,825,767,000 | 2,837,360,788 |