ЮУНК (Южно-Уральский никелевый комбинат)
UNKL
4450 ₽ -0.45% ↓История котировок UNKL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 4480 | 4470 | 4520 | 4450 | 0.00% | 61 | 139 | 621,700 |
| 2026-04-16 | 4440 | 4470 | 4530 | 4440 | 0.00% | 43 | 66 | 295,890 |
| 2026-04-15 | 4550 | 4470 | 4550 | 4470 | -0.45% | 71 | 187 | 844,860 |
| 2026-04-14 | 4430 | 4490 | 4580 | 4410 | +1.58% | 191 | 741 | 3,336,210 |
| 2026-04-13 | 4410 | 4420 | 4620 | 4390 | +0.68% | 155 | 310 | 1,381,480 |
| 2026-04-10 | 4380 | 4390 | 4440 | 4360 | 0.00% | 107 | 273 | 1,200,630 |
| 2026-04-09 | 4440 | 4390 | 4480 | 4350 | -1.79% | 110 | 294 | 1,300,740 |
| 2026-04-08 | 4410 | 4470 | 4750 | 4380 | +2.29% | 418 | 1,230 | 5,618,240 |
| 2026-04-07 | 4340 | 4370 | 4460 | 4340 | +0.69% | 72 | 239 | 1,047,080 |
| 2026-04-06 | 4330 | 4340 | 4340 | 4290 | +0.23% | 112 | 227 | 980,660 |
| 2026-04-03 | 4360 | 4330 | 4470 | 4290 | -0.69% | 257 | 772 | 3,368,630 |
| 2026-04-02 | 4390 | 4360 | 4390 | 4340 | -0.46% | 67 | 200 | 873,620 |
| 2026-04-01 | 4350 | 4380 | 4480 | 4340 | +0.46% | 110 | 391 | 1,711,020 |
| 2026-03-31 | 4400 | 4360 | 4400 | 4330 | -0.91% | 89 | 280 | 1,224,050 |
| 2026-03-30 | 4360 | 4400 | 4430 | 4350 | +0.23% | 106 | 305 | 1,339,210 |
| 2026-03-27 | 4470 | 4390 | 4500 | 4330 | -1.35% | 138 | 400 | 1,758,050 |
| 2026-03-26 | 4480 | 4450 | 4510 | 4450 | 0.00% | 81 | 238 | 1,067,550 |
| 2026-03-25 | 4440 | 4450 | 4510 | 4440 | 0.00% | 77 | 360 | 1,611,070 |
| 2026-03-24 | 4510 | 4450 | 4510 | 4400 | -0.45% | 97 | 240 | 1,065,040 |
| 2026-03-23 | 4620 | 4470 | 4620 | 4420 | -2.61% | 241 | 567 | 2,539,010 |
| 2026-03-20 | 4640 | 4590 | 4690 | 4540 | -1.71% | 162 | 530 | 2,445,040 |
| 2026-03-19 | 4680 | 4670 | 4700 | 4650 | +0.21% | 52 | 92 | 430,270 |
| 2026-03-18 | 4660 | 4660 | 4690 | 4660 | -0.64% | 53 | 117 | 546,650 |
| 2026-03-17 | 4750 | 4690 | 4750 | 4650 | -1.05% | 105 | 264 | 1,238,310 |
| 2026-03-16 | 4770 | 4740 | 4810 | 4710 | -0.84% | 94 | 266 | 1,260,380 |
| 2026-03-13 | 4790 | 4780 | 4800 | 4740 | -0.21% | 35 | 116 | 553,270 |
| 2026-03-12 | 4770 | 4790 | 4790 | 4720 | +0.21% | 46 | 86 | 409,400 |
| 2026-03-11 | 4710 | 4780 | 4830 | 4710 | +1.49% | 111 | 334 | 1,589,430 |
| 2026-03-10 | 4640 | 4710 | 4730 | 4640 | +1.29% | 71 | 157 | 737,200 |
| 2026-03-09 | 4740 | 4650 | 4740 | 4570 | -1.90% | 154 | 390 | 1,813,040 |
| 2026-03-06 | 4710 | 4740 | 4740 | 4690 | +1.28% | 73 | 311 | 1,468,080 |
| 2026-03-05 | 4740 | 4680 | 4760 | 4610 | -0.21% | 114 | 259 | 1,213,710 |
| 2026-03-04 | 4710 | 4690 | 4730 | 4680 | -0.21% | 93 | 229 | 1,077,140 |
| 2026-03-03 | 4840 | 4700 | 4840 | 4680 | -2.29% | 198 | 538 | 2,544,600 |
| 2026-03-02 | 4850 | 4810 | 4870 | 4800 | -0.62% | 177 | 353 | 1,705,810 |
| 2026-02-27 | 4840 | 4840 | 4890 | 4810 | 0.00% | 109 | 278 | 1,347,260 |
| 2026-02-26 | 4840 | 4840 | 4870 | 4780 | +0.21% | 117 | 242 | 1,168,580 |
| 2026-02-25 | 4860 | 4830 | 4870 | 4830 | -0.82% | 135 | 270 | 1,309,180 |
| 2026-02-24 | 4850 | 4870 | 4950 | 4830 | +0.41% | 200 | 403 | 1,963,710 |
| 2026-02-20 | 4850 | 4850 | 4870 | 4840 | -0.61% | 46 | 79 | 383,370 |
| 2026-02-19 | 4920 | 4880 | 4920 | 4840 | -0.20% | 139 | 253 | 1,232,720 |
| 2026-02-18 | 4930 | 4890 | 4940 | 4870 | -0.41% | 114 | 269 | 1,317,230 |
| 2026-02-17 | 4940 | 4910 | 4960 | 4900 | -0.61% | 72 | 135 | 664,260 |
| 2026-02-16 | 5010 | 4940 | 5010 | 4890 | 0.00% | 117 | 371 | 1,839,440 |
| 2026-02-13 | 4940 | 4940 | 5050 | 4870 | +0.61% | 115 | 271 | 1,343,850 |
| 2026-02-12 | 4910 | 4910 | 5050 | 4860 | +0.41% | 107 | 205 | 1,013,850 |
| 2026-02-11 | 4860 | 4890 | 5020 | 4830 | +1.03% | 295 | 826 | 4,077,770 |
| 2026-02-10 | 4840 | 4840 | 4950 | 4820 | +0.41% | 105 | 299 | 1,461,590 |
| 2026-02-09 | 4960 | 4820 | 4960 | 4800 | -1.63% | 281 | 543 | 2,631,400 |
| 2026-02-06 | 4910 | 4900 | 4920 | 4850 | 0.00% | 148 | 318 | 1,554,000 |
| 2026-02-05 | 4870 | 4900 | 4980 | 4860 | -0.81% | 98 | 207 | 1,012,230 |
| 2026-02-04 | 4990 | 4940 | 5150 | 4820 | -1.00% | 491 | 1,821 | 9,029,970 |
| 2026-02-03 | 5060 | 4990 | 5060 | 4970 | -0.40% | 114 | 283 | 1,422,190 |
| 2026-02-02 | 4970 | 5010 | 5240 | 4880 | +1.21% | 378 | 979 | 4,907,870 |
| 2026-01-30 | 5060 | 4950 | 5110 | 4940 | -2.56% | 299 | 741 | 3,722,460 |
| 2026-01-29 | 5060 | 5080 | 5300 | 5000 | -0.59% | 515 | 1,843 | 9,486,270 |
| 2026-01-28 | 5120 | 5110 | 5200 | 5010 | -0.58% | 300 | 1,000 | 5,125,060 |
| 2026-01-27 | 5210 | 5140 | 5400 | 5010 | -1.53% | 864 | 2,664 | 13,754,400 |
| 2026-01-26 | 4760 | 5220 | 5220 | 4740 | +9.89% | 1984 | 6,798 | 34,420,830 |
| 2026-01-23 | 4760 | 4750 | 4810 | 4740 | -0.63% | 234 | 535 | 2,550,030 |
| 2026-01-22 | 4860 | 4780 | 4860 | 4740 | +0.42% | 183 | 377 | 1,807,880 |
| 2026-01-21 | 4810 | 4760 | 4880 | 4670 | -1.04% | 450 | 1,131 | 5,403,940 |
| 2026-01-20 | 4900 | 4810 | 4910 | 4780 | -1.84% | 243 | 529 | 2,564,560 |
| 2026-01-19 | 4840 | 4900 | 5070 | 4810 | +1.03% | 563 | 1,710 | 8,441,520 |
| 2026-01-16 | 4710 | 4850 | 4880 | 4710 | +2.54% | 216 | 527 | 2,537,230 |
| 2026-01-15 | 4770 | 4730 | 4770 | 4690 | -0.84% | 251 | 662 | 3,122,890 |
| 2026-01-14 | 4780 | 4770 | 4870 | 4720 | +0.42% | 490 | 1,097 | 5,247,900 |
| 2026-01-13 | 5030 | 4750 | 5120 | 4700 | -5.00% | 659 | 2,066 | 10,080,490 |
| 2026-01-12 | 5300 | 5000 | 5300 | 4970 | -3.85% | 861 | 2,613 | 13,385,770 |
| 2026-01-09 | 4800 | 5200 | 5640 | 4800 | +7.22% | 3060 | 9,521 | 50,791,180 |
| 2026-01-08 | 4780 | 4850 | 5110 | 4580 | +1.46% | 713 | 2,891 | 13,795,460 |
| 2026-01-06 | 4370 | 4780 | 4780 | 4360 | +9.38% | 516 | 2,025 | 9,305,540 |
| 2026-01-05 | 4330 | 4370 | 4380 | 4320 | 0.00% | 65 | 142 | 617,180 |