Юнипро

UPRO

1.42 ₽ -0.73% ↓

История котировок UPRO

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	2.89	2.878	2.904	2.865	-0.07%	795	11,539,000	33,288,101
2016-12-29	2.826	2.88	2.882	2.826	+1.09%	1320	10,811,000	30,837,291
2016-12-28	2.82	2.849	2.85	2.81	+1.39%	748	8,943,000	25,366,307
2016-12-27	2.787	2.81	2.821	2.771	+1.15%	2060	14,684,000	41,026,064
2016-12-26	2.778	2.778	2.808	2.74	+0.14%	3113	17,239,000	47,700,266
2016-12-23	2.78	2.774	2.825	2.74	+0.25%	5192	34,305,000	95,133,907
2016-12-22	2.8	2.767	2.824	2.765	-1.18%	2330	13,438,000	37,356,572
2016-12-21	2.864	2.8	2.864	2.768	-1.75%	3711	37,383,000	104,968,829
2016-12-20	2.853	2.85	2.873	2.821	-0.56%	3583	24,676,000	70,258,102
2016-12-19	2.887	2.866	2.9	2.86	+0.21%	3184	20,943,000	60,362,200
2016-12-16	2.862	2.86	2.919	2.842	-3.74%	5336	100,932,000	291,982,300
2016-12-15	2.958	2.971	2.973	2.957	+0.30%	2186	44,530,000	132,074,796
2016-12-14	2.968	2.962	2.986	2.946	+0.41%	2777	24,023,000	71,112,136
2016-12-13	2.929	2.95	2.95	2.91	+1.06%	3160	27,704,000	81,333,439
2016-12-12	2.934	2.919	2.948	2.909	-0.03%	1679	22,260,000	65,006,038
2016-12-09	2.932	2.92	2.935	2.908	0.00%	601	9,922,000	28,957,966
2016-12-08	2.935	2.92	2.935	2.92	-0.34%	759	13,440,000	39,359,896
2016-12-07	2.93	2.93	2.931	2.905	+0.34%	1205	11,313,000	33,091,198
2016-12-06	2.898	2.92	2.933	2.896	+0.86%	1630	44,431,000	130,007,145
2016-12-05	2.864	2.895	2.897	2.864	+1.40%	1498	18,560,000	53,387,358
2016-12-02	2.859	2.855	2.881	2.842	0.00%	551	6,407,000	18,319,662
2016-12-01	2.835	2.855	2.883	2.826	+1.24%	1443	15,257,000	43,619,906
2016-11-30	2.9	2.82	2.9	2.795	-2.08%	7753	51,253,000	145,049,335
2016-11-29	2.896	2.88	2.93	2.863	+0.10%	1772	30,703,000	89,171,157
2016-11-28	2.912	2.877	2.92	2.87	-1.41%	732	5,946,000	17,184,798
2016-11-25	2.899	2.918	2.927	2.886	+0.72%	703	9,029,000	26,240,702
2016-11-24	2.881	2.897	2.9	2.87	+0.84%	398	8,601,000	24,830,348
2016-11-23	2.869	2.873	2.89	2.865	+0.38%	437	5,400,000	15,551,638
2016-11-22	2.823	2.862	2.914	2.821	+1.56%	1807	23,236,000	66,929,863
2016-11-21	2.812	2.818	2.821	2.769	+0.32%	775	5,819,000	16,310,773
2016-11-18	2.804	2.809	2.825	2.788	+0.57%	1029	5,536,000	15,578,963
2016-11-17	2.748	2.793	2.8	2.73	+1.82%	1201	12,319,000	34,106,977
2016-11-16	2.748	2.743	2.749	2.731	+0.07%	608	2,591,000	7,096,943
2016-11-15	2.755	2.741	2.755	2.732	+0.04%	762	6,652,000	18,243,550
2016-11-14	2.74	2.74	2.743	2.721	0.00%	1095	11,759,000	32,123,676
2016-11-11	2.81	2.74	2.81	2.721	-1.47%	1870	17,208,000	47,171,048
2016-11-10	2.77	2.781	2.822	2.77	+0.22%	1240	11,234,000	31,469,856
2016-11-09	2.74	2.775	2.782	2.73	+0.98%	1344	15,690,000	43,189,254
2016-11-08	2.796	2.748	2.796	2.74	-1.12%	716	5,890,000	16,234,010
2016-11-07	2.816	2.779	2.833	2.762	-1.45%	739	13,123,000	36,584,025
2016-11-03	2.85	2.82	2.933	2.82	-2.08%	786	10,322,000	29,592,628
2016-11-02	2.885	2.88	2.9	2.88	+0.38%	336	3,918,000	11,315,079
2016-11-01	2.919	2.869	2.947	2.869	-1.68%	762	4,754,000	13,791,692
2016-10-31	2.781	2.918	2.918	2.762	+4.40%	1318	15,414,000	44,283,075
2016-10-28	2.776	2.795	2.803	2.753	+0.54%	708	6,245,000	17,356,865
2016-10-27	2.752	2.78	2.795	2.723	+0.69%	1444	9,717,000	26,848,949
2016-10-26	2.75	2.761	2.775	2.738	+0.88%	482	5,597,000	15,424,352
2016-10-25	2.709	2.737	2.77	2.695	+1.00%	992	8,842,000	24,150,581
2016-10-24	2.681	2.71	2.739	2.681	+0.30%	1108	7,388,000	20,067,234
2016-10-21	2.714	2.702	2.721	2.684	-0.33%	600	5,134,000	13,864,223
2016-10-20	2.733	2.711	2.746	2.702	-0.91%	326	5,031,000	13,680,972
2016-10-19	2.719	2.736	2.745	2.7	+0.26%	985	14,681,000	39,944,532
2016-10-18	2.719	2.729	2.735	2.713	+0.37%	872	3,885,000	10,567,948
2016-10-17	2.73	2.719	2.75	2.706	-0.66%	1618	5,736,000	15,622,504
2016-10-14	2.703	2.737	2.742	2.703	+1.18%	608	3,602,000	9,792,638
2016-10-13	2.749	2.705	2.758	2.705	-1.39%	893	7,179,000	19,544,099
2016-10-12	2.762	2.743	2.776	2.724	-0.94%	373	4,052,000	11,118,117
2016-10-11	2.798	2.769	2.798	2.761	-0.57%	683	5,169,000	14,324,114
2016-10-10	2.774	2.785	2.8	2.755	+0.40%	857	6,501,000	18,100,114
2016-10-07	2.802	2.774	2.816	2.739	-0.96%	1069	13,734,000	37,984,121
2016-10-06	2.821	2.801	2.856	2.761	-1.27%	2324	19,367,000	54,695,698
2016-10-05	2.863	2.837	2.869	2.81	-0.56%	1388	6,911,000	19,622,726
2016-10-04	2.824	2.853	2.897	2.712	+0.60%	3588	38,235,000	107,692,370
2016-10-03	2.887	2.836	2.889	2.828	-2.17%	769	3,931,000	11,238,799
2016-09-30	2.856	2.899	2.919	2.807	+1.36%	1276	17,114,000	49,116,089
2016-09-29	2.883	2.86	2.914	2.842	-0.97%	831	10,131,000	29,084,181
2016-09-28	2.874	2.888	2.924	2.81	+1.33%	2611	45,632,000	132,003,748
2016-09-27	2.771	2.85	2.928	2.77	+2.85%	3375	33,051,000	94,173,562
2016-09-26	2.784	2.771	2.81	2.77	-0.82%	387	3,437,000	9,564,047
2016-09-23	2.799	2.794	2.804	2.76	-0.57%	414	7,269,000	20,231,517
2016-09-22	2.781	2.81	2.813	2.733	+1.33%	687	12,182,000	33,959,605
2016-09-21	2.747	2.773	2.789	2.711	+1.39%	595	11,943,000	33,007,305
2016-09-20	2.72	2.735	2.744	2.72	+0.55%	594	18,045,000	49,312,284
2016-09-19	2.795	2.72	2.795	2.718	-2.75%	728	19,070,000	52,403,558
2016-09-16	2.775	2.797	2.797	2.702	+0.50%	1591	37,292,000	103,933,349
2016-09-15	2.791	2.783	2.797	2.773	-0.29%	320	4,136,000	11,526,849
2016-09-14	2.79	2.791	2.8	2.788	+0.04%	341	4,258,000	11,902,515
2016-09-13	2.821	2.79	2.822	2.788	-0.71%	495	24,632,000	68,789,361
2016-09-12	2.8	2.81	2.829	2.8	-0.28%	453	5,440,000	15,281,719
2016-09-09	2.795	2.818	2.818	2.79	+0.75%	430	24,010,000	67,256,835
2016-09-08	2.802	2.797	2.805	2.791	-0.14%	507	9,221,000	25,835,719
2016-09-07	2.807	2.801	2.814	2.796	+0.18%	225	3,985,000	11,160,982
2016-09-06	2.815	2.796	2.82	2.793	+0.04%	848	45,004,000	126,573,786
2016-09-05	2.812	2.795	2.817	2.788	-0.43%	418	18,422,000	51,607,143
2016-09-02	2.81	2.807	2.815	2.8	+0.25%	368	31,860,000	89,496,289
2016-09-01	2.82	2.8	2.835	2.795	-1.06%	468	31,877,000	89,891,699
2016-08-31	2.833	2.83	2.85	2.82	0.00%	898	27,661,000	78,282,387
2016-08-30	2.8	2.83	2.833	2.791	+0.71%	826	10,569,000	29,762,569
2016-08-29	2.83	2.81	2.83	2.791	-0.71%	581	4,860,000	13,625,780
2016-08-26	2.82	2.83	2.83	2.79	+0.21%	2344	13,946,000	39,096,806
2016-08-25	2.795	2.824	2.832	2.787	+1.07%	357	3,794,000	10,682,751
2016-08-24	2.82	2.794	2.838	2.789	-1.27%	567	11,926,000	33,434,181
2016-08-23	2.848	2.83	2.86	2.821	-1.53%	2546	27,162,000	77,163,068
2016-08-22	2.907	2.874	2.907	2.817	-0.62%	511	5,619,000	16,045,891
2016-08-19	2.88	2.892	2.893	2.879	-0.28%	200	2,035,000	5,870,805
2016-08-18	2.885	2.9	2.905	2.867	+0.52%	823	18,277,000	52,917,469
2016-08-17	2.829	2.885	2.895	2.82	+1.58%	819	12,766,000	36,617,833
2016-08-16	2.856	2.84	2.87	2.81	-1.49%	1261	30,673,000	87,147,807
2016-08-15	2.895	2.883	2.904	2.859	-0.59%	510	7,206,000	20,767,117
2016-08-12	2.906	2.9	2.92	2.886	-0.68%	933	11,413,000	33,153,221
2016-08-11	2.93	2.92	2.966	2.913	-0.10%	704	25,349,000	74,291,064
2016-08-10	2.935	2.923	3.015	2.904	-1.05%	1837	34,146,000	101,605,682
2016-08-09	2.934	2.954	2.957	2.904	+1.06%	780	9,984,000	29,316,531
2016-08-08	2.873	2.923	2.96	2.872	+1.49%	535	14,457,000	42,063,619
2016-08-05	2.86	2.88	2.9	2.86	+0.21%	408	4,105,000	11,813,033
2016-08-04	2.839	2.874	2.937	2.839	+0.91%	3300	20,409,000	59,192,001
2016-08-03	2.855	2.848	2.871	2.757	+0.11%	1847	17,973,000	50,426,355
2016-08-02	2.985	2.845	2.985	2.84	-3.26%	777	8,087,000	23,168,940
2016-08-01	2.995	2.941	3.01	2.922	-1.97%	1311	18,729,000	55,672,503
2016-07-29	2.94	3	3.01	2.939	+1.69%	2035	28,880,000	86,438,331
2016-07-28	2.86	2.95	2.958	2.86	+3.22%	1070	15,655,000	45,883,877
2016-07-27	2.854	2.858	2.859	2.816	+0.39%	419	6,217,000	17,663,019
2016-07-26	2.89	2.847	2.89	2.83	-0.14%	840	9,408,000	26,853,530
2016-07-25	2.812	2.851	2.87	2.784	+1.39%	687	18,187,000	51,784,261
2016-07-22	2.801	2.812	2.925	2.703	+0.32%	1847	34,681,000	97,287,414
2016-07-21	2.76	2.803	2.805	2.76	+1.56%	1088	13,737,000	38,231,025
2016-07-20	2.76	2.76	2.77	2.741	0.00%	1181	13,634,000	37,599,921
2016-07-19	2.774	2.76	2.774	2.743	-0.47%	1755	7,558,000	20,892,082
2016-07-18	2.727	2.773	2.777	2.72	+1.84%	821	22,772,000	62,703,259
2016-07-15	2.673	2.723	2.743	2.665	+2.14%	1425	28,978,000	78,376,945
2016-07-14	2.655	2.666	2.673	2.639	+0.45%	692	16,331,000	43,423,696
2016-07-13	2.658	2.654	2.671	2.654	-0.34%	2243	13,632,000	36,262,870
2016-07-12	2.65	2.663	2.67	2.64	+0.49%	621	18,258,000	48,520,423
2016-07-11	2.641	2.65	2.655	2.629	+0.45%	1098	19,562,000	51,815,931
2016-07-08	2.643	2.638	2.65	2.61	-0.45%	632	9,133,000	24,025,705
2016-07-07	2.65	2.65	2.679	2.637	0.00%	728	14,296,000	38,070,243
2016-07-06	2.596	2.65	2.66	2.596	+2.00%	1191	25,264,000	66,418,134
2016-07-05	2.605	2.598	2.61	2.582	-0.38%	3370	14,489,000	37,685,637
2016-07-04	2.604	2.608	2.619	2.6	+0.15%	689	11,478,000	29,922,945
2016-07-01	2.598	2.604	2.619	2.51	0.00%	1322	26,293,000	67,898,436

Архив котировок акции UPRO по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016