Юнипро
UPRO
1.42 ₽ -0.73% ↓История котировок UPRO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 1.4395 | 1.4175 | 1.4415 | 1.414 | -0.91% | 2196 | 37,640,000 | 53,599,028 |
| 2026-04-16 | 1.44 | 1.4305 | 1.448 | 1.43 | -0.49% | 1975 | 37,844,000 | 54,469,582 |
| 2026-04-15 | 1.4165 | 1.4375 | 1.4405 | 1.414 | +1.52% | 2719 | 47,385,000 | 67,663,035 |
| 2026-04-14 | 1.4285 | 1.416 | 1.433 | 1.408 | -0.63% | 4795 | 97,046,000 | 137,575,791 |
| 2026-04-13 | 1.451 | 1.425 | 1.463 | 1.406 | -1.62% | 8966 | 139,449,000 | 199,493,087 |
| 2026-04-10 | 1.46 | 1.4485 | 1.4645 | 1.4325 | -0.79% | 2379 | 56,939,000 | 82,287,735 |
| 2026-04-09 | 1.453 | 1.46 | 1.466 | 1.423 | +0.59% | 4114 | 114,521,000 | 165,424,371 |
| 2026-04-08 | 1.437 | 1.4515 | 1.4745 | 1.4205 | +1.75% | 5638 | 122,562,000 | 178,497,364 |
| 2026-04-07 | 1.438 | 1.4265 | 1.451 | 1.424 | -0.56% | 2733 | 49,850,000 | 71,714,364 |
| 2026-04-06 | 1.423 | 1.4345 | 1.438 | 1.416 | +1.16% | 3962 | 85,490,000 | 121,955,580 |
| 2026-04-03 | 1.444 | 1.418 | 1.4525 | 1.4125 | -1.60% | 5071 | 95,386,000 | 136,282,909 |
| 2026-04-02 | 1.4545 | 1.441 | 1.463 | 1.44 | -1.13% | 2653 | 42,891,000 | 62,204,886 |
| 2026-04-01 | 1.4435 | 1.4575 | 1.458 | 1.4375 | +1.32% | 2787 | 40,559,000 | 58,842,946 |
| 2026-03-31 | 1.4455 | 1.4385 | 1.4495 | 1.4355 | -0.17% | 2637 | 43,301,000 | 62,421,808 |
| 2026-03-30 | 1.445 | 1.441 | 1.4625 | 1.4305 | -0.17% | 7364 | 120,613,000 | 174,415,491 |
| 2026-03-27 | 1.467 | 1.4435 | 1.4725 | 1.44 | -1.33% | 5098 | 60,506,000 | 87,750,048 |
| 2026-03-26 | 1.49 | 1.463 | 1.5 | 1.457 | -1.68% | 3028 | 54,974,000 | 81,161,199 |
| 2026-03-25 | 1.47 | 1.488 | 1.5085 | 1.462 | +1.22% | 5278 | 125,999,000 | 187,801,502 |
| 2026-03-24 | 1.469 | 1.47 | 1.47 | 1.4505 | +0.38% | 3560 | 78,633,000 | 114,646,675 |
| 2026-03-23 | 1.4865 | 1.4645 | 1.4945 | 1.451 | -1.55% | 6889 | 125,349,000 | 183,953,954 |
| 2026-03-20 | 1.5 | 1.4875 | 1.5145 | 1.4845 | -0.30% | 5837 | 94,657,000 | 142,092,614 |
| 2026-03-19 | 1.505 | 1.492 | 1.51 | 1.4815 | -0.57% | 8765 | 117,927,000 | 175,783,317 |
| 2026-03-18 | 1.51 | 1.5005 | 1.52 | 1.4975 | -0.63% | 7393 | 91,162,000 | 137,223,716 |
| 2026-03-17 | 1.529 | 1.51 | 1.536 | 1.507 | -1.21% | 6103 | 45,216,000 | 68,734,909 |
| 2026-03-16 | 1.5435 | 1.5285 | 1.5515 | 1.526 | -0.52% | 2987 | 39,237,000 | 60,259,587 |
| 2026-03-13 | 1.521 | 1.5365 | 1.5465 | 1.5205 | +0.56% | 4972 | 61,842,000 | 95,145,781 |
| 2026-03-12 | 1.546 | 1.528 | 1.555 | 1.523 | -0.91% | 3206 | 49,021,000 | 75,233,951 |
| 2026-03-11 | 1.5605 | 1.542 | 1.5725 | 1.54 | -1.03% | 4989 | 66,695,000 | 103,719,825 |
| 2026-03-10 | 1.556 | 1.558 | 1.59 | 1.546 | +0.23% | 7641 | 139,553,000 | 218,539,617 |
| 2026-03-09 | 1.535 | 1.5545 | 1.5595 | 1.4775 | +1.30% | 9598 | 283,225,000 | 432,565,324 |
| 2026-03-06 | 1.579 | 1.5345 | 1.592 | 1.5305 | -2.29% | 5903 | 145,537,000 | 227,531,970 |
| 2026-03-05 | 1.5725 | 1.5705 | 1.58 | 1.5625 | +0.35% | 3400 | 90,743,000 | 142,612,108 |
| 2026-03-04 | 1.5665 | 1.565 | 1.5735 | 1.551 | +0.19% | 3453 | 69,562,000 | 108,482,007 |
| 2026-03-03 | 1.576 | 1.562 | 1.5865 | 1.5565 | -0.70% | 4583 | 91,563,000 | 143,751,521 |
| 2026-03-02 | 1.624 | 1.573 | 1.629 | 1.5705 | -3.14% | 8761 | 201,511,000 | 321,670,503 |
| 2026-02-27 | 1.5955 | 1.624 | 1.631 | 1.59 | +1.63% | 6180 | 175,586,000 | 283,458,342 |
| 2026-02-26 | 1.6195 | 1.598 | 1.624 | 1.5845 | -1.11% | 3920 | 110,662,000 | 177,326,311 |
| 2026-02-25 | 1.614 | 1.616 | 1.619 | 1.6055 | +0.28% | 2030 | 50,506,000 | 81,477,065 |
| 2026-02-24 | 1.6105 | 1.6115 | 1.631 | 1.6055 | +0.12% | 5013 | 130,674,000 | 211,911,357 |
| 2026-02-20 | 1.6305 | 1.6095 | 1.648 | 1.6035 | -1.29% | 5872 | 190,943,000 | 309,218,183 |
| 2026-02-19 | 1.631 | 1.6305 | 1.6595 | 1.622 | -0.03% | 5554 | 115,753,000 | 190,002,194 |
| 2026-02-18 | 1.6385 | 1.631 | 1.664 | 1.597 | -0.46% | 20553 | 425,243,000 | 690,921,247 |
| 2026-02-17 | 1.6115 | 1.6385 | 1.658 | 1.6025 | +1.99% | 11574 | 312,331,000 | 512,205,115 |
| 2026-02-16 | 1.5975 | 1.6065 | 1.633 | 1.5875 | +1.10% | 6814 | 188,750,000 | 304,439,499 |
| 2026-02-13 | 1.5835 | 1.589 | 1.5945 | 1.5455 | +0.38% | 8338 | 322,862,000 | 507,568,266 |
| 2026-02-12 | 1.5785 | 1.583 | 1.599 | 1.571 | +0.29% | 4198 | 77,450,000 | 122,760,222 |
| 2026-02-11 | 1.5505 | 1.5785 | 1.6045 | 1.547 | +1.81% | 9916 | 289,159,000 | 457,706,256 |
| 2026-02-10 | 1.5575 | 1.5505 | 1.579 | 1.5425 | -0.45% | 3585 | 83,423,000 | 130,002,486 |
| 2026-02-09 | 1.5905 | 1.5575 | 1.6155 | 1.5535 | -2.04% | 7325 | 170,862,000 | 269,826,942 |
| 2026-02-06 | 1.587 | 1.59 | 1.595 | 1.5785 | +0.22% | 2375 | 51,427,000 | 81,574,452 |
| 2026-02-05 | 1.603 | 1.5865 | 1.614 | 1.56 | -1.64% | 11639 | 212,117,000 | 335,473,706 |
| 2026-02-04 | 1.637 | 1.613 | 1.6645 | 1.603 | -1.47% | 9905 | 227,575,000 | 372,718,130 |
| 2026-02-03 | 1.646 | 1.637 | 1.6555 | 1.6255 | -0.18% | 5225 | 139,508,000 | 228,465,470 |
| 2026-02-02 | 1.65 | 1.64 | 1.661 | 1.622 | -0.30% | 9618 | 217,327,000 | 356,080,649 |
| 2026-01-30 | 1.671 | 1.645 | 1.699 | 1.626 | -1.56% | 9392 | 311,864,000 | 516,860,983 |
| 2026-01-29 | 1.625 | 1.671 | 1.696 | 1.619 | +2.89% | 16023 | 515,731,000 | 858,536,670 |
| 2026-01-28 | 1.647 | 1.624 | 1.648 | 1.617 | -0.92% | 8676 | 177,140,000 | 288,152,413 |
| 2026-01-27 | 1.56 | 1.639 | 1.647 | 1.551 | +4.86% | 14965 | 432,771,000 | 698,113,938 |
| 2026-01-26 | 1.592 | 1.563 | 1.593 | 1.542 | -1.39% | 14856 | 486,693,000 | 762,434,746 |
| 2026-01-23 | 1.559 | 1.585 | 1.598 | 1.55 | +0.70% | 13597 | 437,510,000 | 687,148,060 |
| 2026-01-22 | 1.507 | 1.574 | 1.597 | 1.499 | +4.52% | 31334 | 1,062,629,000 | 1,659,159,221 |
| 2026-01-21 | 1.468 | 1.506 | 1.512 | 1.457 | +2.59% | 7358 | 246,431,000 | 367,069,969 |
| 2026-01-20 | 1.467 | 1.468 | 1.472 | 1.454 | -0.07% | 5941 | 78,179,000 | 114,397,403 |
| 2026-01-19 | 1.473 | 1.469 | 1.481 | 1.466 | -0.27% | 3626 | 142,656,000 | 210,222,857 |
| 2026-01-16 | 1.461 | 1.473 | 1.48 | 1.452 | +1.17% | 5621 | 194,137,000 | 285,257,641 |
| 2026-01-15 | 1.443 | 1.456 | 1.461 | 1.44 | +1.04% | 3936 | 139,359,000 | 202,503,611 |
| 2026-01-14 | 1.448 | 1.441 | 1.462 | 1.432 | -0.48% | 11333 | 162,223,000 | 234,881,109 |
| 2026-01-13 | 1.453 | 1.448 | 1.453 | 1.437 | -0.14% | 2306 | 64,015,000 | 92,508,742 |
| 2026-01-12 | 1.44 | 1.45 | 1.453 | 1.435 | +0.97% | 4008 | 98,656,000 | 142,434,070 |
| 2026-01-09 | 1.451 | 1.436 | 1.463 | 1.427 | -0.83% | 1987 | 63,232,000 | 91,648,563 |
| 2026-01-08 | 1.452 | 1.448 | 1.46 | 1.442 | -1.36% | 2265 | 71,045,000 | 103,165,096 |
| 2026-01-06 | 1.469 | 1.468 | 1.474 | 1.461 | +0.20% | 1915 | 34,510,000 | 50,674,665 |
| 2026-01-05 | 1.479 | 1.465 | 1.482 | 1.453 | 0.00% | 3373 | 77,761,000 | 113,806,339 |