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)
2017-12-29	2.543	2.529	2.579	2.52	-0.35%	1434	10,779,000	27,535,860
2017-12-28	2.543	2.538	2.549	2.508	-0.04%	572	3,787,000	9,563,274
2017-12-27	2.535	2.539	2.54	2.506	+0.08%	611	12,785,000	32,180,600
2017-12-26	2.556	2.537	2.562	2.529	-0.90%	886	5,986,000	15,210,433
2017-12-25	2.572	2.56	2.572	2.553	-0.19%	267	5,349,000	13,692,927
2017-12-22	2.562	2.565	2.577	2.556	-0.23%	920	11,142,000	28,577,629
2017-12-21	2.579	2.571	2.598	2.564	-0.66%	1933	21,929,000	56,459,111
2017-12-20	2.569	2.588	2.594	2.569	-0.27%	2184	9,789,000	25,280,448
2017-12-19	2.606	2.595	2.619	2.555	-0.57%	1748	14,676,000	37,827,576
2017-12-18	2.599	2.61	2.626	2.599	+0.77%	2227	22,045,000	57,621,082
2017-12-15	2.56	2.59	2.612	2.538	-2.26%	1621	37,056,000	95,497,047
2017-12-14	2.627	2.65	2.655	2.627	+1.03%	3036	59,116,000	156,119,382
2017-12-13	2.626	2.623	2.64	2.614	-0.27%	1313	11,720,000	30,792,961
2017-12-12	2.622	2.63	2.636	2.621	+0.04%	850	12,496,000	32,887,835
2017-12-11	2.57	2.629	2.633	2.57	+2.30%	1049	15,067,000	39,474,220
2017-12-08	2.632	2.57	2.634	2.57	-1.53%	2464	19,095,000	49,593,918
2017-12-07	2.69	2.61	2.692	2.61	-1.58%	3719	21,278,000	56,351,515
2017-12-06	2.679	2.652	2.69	2.63	-0.86%	1957	10,771,000	28,631,964
2017-12-05	2.659	2.675	2.675	2.625	+0.94%	1304	11,760,000	31,111,755
2017-12-04	2.64	2.65	2.66	2.633	+0.95%	1310	11,908,000	31,511,943
2017-12-01	2.671	2.625	2.683	2.611	-1.43%	758	10,633,000	28,083,867
2017-11-30	2.663	2.663	2.682	2.614	-0.52%	2730	17,622,000	46,662,539
2017-11-29	2.695	2.677	2.701	2.67	-0.85%	1081	6,587,000	17,677,430
2017-11-28	2.693	2.7	2.707	2.684	+0.04%	1920	10,010,000	26,986,620
2017-11-27	2.702	2.699	2.71	2.693	-0.22%	845	8,911,000	24,043,434
2017-11-24	2.705	2.705	2.711	2.7	+0.07%	3141	10,253,000	27,726,532
2017-11-23	2.708	2.703	2.713	2.683	+0.37%	2353	14,983,000	40,391,178
2017-11-22	2.69	2.693	2.708	2.68	-0.19%	1433	35,744,000	96,443,951
2017-11-21	2.695	2.698	2.7	2.681	+0.26%	647	6,749,000	18,175,602
2017-11-20	2.687	2.691	2.699	2.66	+0.11%	448	7,217,000	19,428,289
2017-11-17	2.691	2.688	2.697	2.661	-0.33%	502	5,011,000	13,461,071
2017-11-16	2.696	2.697	2.705	2.64	+1.35%	1120	28,597,000	76,274,255
2017-11-15	2.719	2.661	2.719	2.661	-1.95%	907	12,906,000	34,546,366
2017-11-14	2.697	2.714	2.718	2.675	+0.63%	2228	24,764,000	67,021,966
2017-11-13	2.7	2.697	2.715	2.688	+0.41%	2008	27,547,000	74,589,687
2017-11-10	2.706	2.686	2.713	2.661	-0.74%	1435	16,768,000	45,150,016
2017-11-09	2.7	2.706	2.73	2.661	+0.59%	2393	57,591,000	156,024,362
2017-11-08	2.627	2.69	2.69	2.626	+2.44%	4109	28,500,000	76,215,746
2017-11-07	2.595	2.626	2.627	2.532	+2.38%	3517	51,888,000	134,420,323
2017-11-03	2.563	2.565	2.565	2.544	+0.39%	721	9,442,000	24,184,515
2017-11-02	2.57	2.555	2.57	2.544	-0.58%	517	4,859,000	12,405,685
2017-11-01	2.579	2.57	2.579	2.541	+0.19%	2668	24,990,000	64,085,299
2017-10-31	2.565	2.565	2.577	2.562	-0.85%	1554	34,277,000	87,972,631
2017-10-30	2.588	2.587	2.595	2.563	+0.47%	1351	15,887,000	40,976,302
2017-10-27	2.577	2.575	2.59	2.563	-0.04%	4130	19,095,000	49,078,306
2017-10-26	2.577	2.576	2.578	2.558	+0.23%	794	15,329,000	39,359,741
2017-10-25	2.567	2.57	2.578	2.556	0.00%	491	9,432,000	24,232,023
2017-10-24	2.572	2.57	2.576	2.542	-0.23%	1041	30,845,000	79,175,835
2017-10-23	2.591	2.576	2.593	2.559	-0.12%	853	21,365,000	54,861,847
2017-10-20	2.575	2.579	2.58	2.55	+0.23%	758	9,208,000	23,583,862
2017-10-19	2.588	2.573	2.588	2.532	-0.85%	1354	14,008,000	35,821,656
2017-10-18	2.548	2.595	2.6	2.529	+1.57%	4041	32,676,000	84,100,924
2017-10-17	2.512	2.555	2.555	2.496	+1.31%	1930	25,693,000	64,899,702
2017-10-16	2.489	2.522	2.525	2.48	+0.92%	1211	11,246,000	28,156,622
2017-10-13	2.465	2.499	2.499	2.465	+0.77%	1914	9,929,000	24,749,964
2017-10-12	2.471	2.48	2.488	2.453	-0.04%	718	6,588,000	16,301,731
2017-10-11	2.449	2.481	2.481	2.438	+1.18%	705	10,234,000	25,170,185
2017-10-10	2.441	2.452	2.457	2.441	+0.04%	337	3,989,000	9,771,424
2017-10-09	2.422	2.451	2.451	2.41	+1.74%	919	13,899,000	33,844,701
2017-10-06	2.411	2.409	2.433	2.4	-0.45%	938	14,658,000	35,543,815
2017-10-05	2.42	2.42	2.436	2.4	-0.41%	898	10,947,000	26,389,425
2017-10-04	2.406	2.43	2.43	2.406	+0.08%	376	6,298,000	15,280,525
2017-10-03	2.42	2.428	2.44	2.401	-0.08%	1665	11,768,000	28,511,767
2017-10-02	2.43	2.43	2.439	2.404	-0.04%	434	6,383,000	15,456,246
2017-09-29	2.419	2.431	2.431	2.393	+1.04%	1116	13,984,000	33,657,728
2017-09-28	2.404	2.406	2.429	2.397	-0.08%	1214	32,878,000	79,302,137
2017-09-27	2.409	2.408	2.414	2.39	+0.12%	757	19,935,000	47,994,043
2017-09-26	2.399	2.405	2.42	2.396	+0.33%	944	13,657,000	32,902,010
2017-09-25	2.4	2.397	2.42	2.397	-0.95%	1067	10,443,000	25,103,564
2017-09-22	2.402	2.42	2.42	2.392	+0.75%	2444	17,677,000	42,532,159
2017-09-21	2.444	2.402	2.444	2.395	-0.74%	1508	15,378,000	37,010,061
2017-09-20	2.407	2.42	2.45	2.381	+1.04%	4057	70,227,000	169,711,376
2017-09-19	2.457	2.395	2.471	2.393	-1.92%	3412	37,484,000	90,308,722
2017-09-18	2.488	2.442	2.49	2.441	-2.24%	2021	15,005,000	36,976,622
2017-09-15	2.409	2.498	2.498	2.389	+4.26%	4568	124,788,000	304,961,775
2017-09-14	2.37	2.396	2.406	2.345	+1.44%	1698	98,478,000	234,445,629
2017-09-13	2.31	2.362	2.379	2.308	+2.25%	2781	91,131,000	213,392,417
2017-09-12	2.31	2.31	2.315	2.296	+0.09%	10035	45,864,000	105,787,044
2017-09-11	2.311	2.308	2.319	2.291	+0.22%	1915	23,157,000	53,378,652
2017-09-08	2.291	2.303	2.315	2.291	+0.39%	3663	48,326,000	111,464,048
2017-09-07	2.31	2.294	2.323	2.294	-0.69%	2866	32,349,000	74,593,254
2017-09-06	2.309	2.31	2.325	2.296	-0.39%	2799	32,448,000	74,909,939
2017-09-05	2.349	2.319	2.359	2.303	-1.32%	3859	37,958,000	88,233,780
2017-09-04	2.362	2.35	2.37	2.338	-0.84%	1345	9,697,000	22,834,127
2017-09-01	2.399	2.37	2.399	2.36	-1.66%	3959	21,359,000	50,778,830
2017-08-31	2.353	2.41	2.41	2.332	+1.47%	2639	30,385,000	71,978,821
2017-08-30	2.368	2.375	2.382	2.355	+0.30%	2126	19,246,000	45,520,729
2017-08-29	2.393	2.368	2.4	2.35	-1.04%	3225	17,192,000	40,798,645
2017-08-28	2.382	2.393	2.413	2.368	+0.46%	2574	18,081,000	43,414,743
2017-08-25	2.318	2.382	2.418	2.31	+2.76%	8499	56,145,000	133,291,323
2017-08-24	2.288	2.318	2.318	2.283	+1.22%	5673	16,339,000	37,670,118
2017-08-23	2.284	2.29	2.308	2.274	+0.44%	1635	27,232,000	62,440,928
2017-08-22	2.264	2.28	2.288	2.264	+0.53%	446	5,689,000	12,966,812
2017-08-21	2.264	2.268	2.308	2.262	+0.18%	1892	32,575,000	74,527,868
2017-08-18	2.27	2.264	2.275	2.245	-0.57%	1989	33,231,000	75,103,823
2017-08-17	2.293	2.277	2.305	2.265	-0.78%	2947	30,627,000	69,869,056
2017-08-16	2.302	2.295	2.325	2.295	-0.78%	2137	33,830,000	78,145,016
2017-08-15	2.345	2.313	2.345	2.295	-0.56%	4606	48,944,000	113,522,577
2017-08-14	2.287	2.326	2.34	2.287	+1.13%	3205	33,962,000	79,038,247
2017-08-11	2.29	2.3	2.313	2.265	+0.44%	9251	45,325,000	103,445,327
2017-08-10	2.284	2.29	2.316	2.275	+0.88%	2238	34,510,000	79,185,718
2017-08-09	2.349	2.27	2.35	2.26	-2.99%	5456	98,655,000	226,520,278
2017-08-08	2.451	2.34	2.46	2.332	-4.68%	12924	154,178,000	366,342,312
2017-08-07	2.422	2.455	2.455	2.416	+1.78%	723	9,187,000	22,383,405
2017-08-04	2.422	2.412	2.431	2.412	-0.78%	1260	9,157,000	22,159,681
2017-08-03	2.43	2.431	2.44	2.421	+0.25%	2152	10,525,000	25,558,220
2017-08-02	2.463	2.425	2.469	2.42	-1.82%	2385	20,831,000	50,661,767
2017-08-01	2.443	2.47	2.47	2.431	+0.86%	650	5,675,000	13,925,250
2017-07-31	2.422	2.449	2.449	2.408	+0.78%	853	6,374,000	15,448,999
2017-07-28	2.446	2.43	2.452	2.419	-0.90%	1196	7,733,000	18,783,543
2017-07-27	2.432	2.452	2.456	2.43	+0.91%	554	5,720,000	14,004,289
2017-07-26	2.42	2.43	2.461	2.42	+0.29%	1952	9,596,000	23,432,210
2017-07-25	2.455	2.423	2.466	2.42	-1.34%	1927	11,403,000	27,785,489
2017-07-24	2.474	2.456	2.474	2.44	0.00%	705	4,879,000	11,980,237
2017-07-21	2.446	2.456	2.529	2.443	+0.41%	1973	24,293,000	60,339,943
2017-07-20	2.461	2.446	2.475	2.44	-1.05%	975	9,578,000	23,506,072
2017-07-19	2.455	2.472	2.474	2.445	+0.69%	648	4,914,000	12,095,154
2017-07-18	2.441	2.455	2.488	2.438	+0.61%	1213	13,254,000	32,645,557
2017-07-17	2.427	2.44	2.45	2.425	-0.04%	810	5,000,000	12,195,201
2017-07-14	2.449	2.441	2.451	2.416	-0.08%	843	13,948,000	34,003,463
2017-07-13	2.446	2.443	2.451	2.42	+0.49%	1033	7,592,000	18,498,223
2017-07-12	2.42	2.431	2.433	2.408	+0.70%	1524	11,144,000	26,990,828
2017-07-11	2.408	2.414	2.433	2.387	+0.25%	1685	23,312,000	56,266,704
2017-07-10	2.409	2.408	2.416	2.39	+0.33%	1123	6,633,000	15,936,717
2017-07-07	2.433	2.4	2.433	2.4	-1.15%	1988	13,920,000	33,555,879
2017-07-06	2.419	2.428	2.439	2.416	+0.33%	1201	7,563,000	18,375,959
2017-07-05	2.432	2.42	2.435	2.412	-0.49%	1223	10,285,000	24,913,125
2017-07-04	2.422	2.432	2.437	2.418	+0.29%	1212	15,617,000	37,964,303
2017-07-03	2.421	2.425	2.447	2.416	-3.27%	2221	32,421,000	78,823,563
2017-06-30	2.512	2.507	2.514	2.492	-0.44%	2886	27,736,000	69,401,910
2017-06-29	2.524	2.518	2.524	2.507	0.00%	1596	11,662,000	29,316,858
2017-06-28	2.513	2.518	2.528	2.51	+0.20%	759	10,358,000	26,066,418
2017-06-27	2.529	2.513	2.53	2.506	-0.44%	2062	25,987,000	65,415,469
2017-06-26	2.521	2.524	2.536	2.51	+0.16%	675	28,858,000	72,986,127
2017-06-23	2.502	2.52	2.53	2.498	+0.80%	654	20,930,000	52,710,153
2017-06-22	2.526	2.5	2.53	2.496	-1.54%	1789	23,477,000	58,827,147
2017-06-21	2.534	2.539	2.539	2.52	0.00%	491	5,994,000	15,162,491
2017-06-20	2.546	2.539	2.548	2.525	-0.27%	1486	18,223,000	46,236,805
2017-06-19	2.56	2.546	2.58	2.521	-1.13%	1208	9,668,000	24,562,383
2017-06-16	2.572	2.575	2.58	2.511	-0.12%	1661	49,020,000	125,401,758
2017-06-15	2.611	2.578	2.612	2.508	-1.90%	2868	30,088,000	77,213,541
2017-06-14	2.622	2.628	2.663	2.59	-0.34%	1925	87,938,000	231,124,434
2017-06-13	2.585	2.637	2.639	2.585	+1.42%	1453	38,555,000	101,198,892
2017-06-09	2.591	2.6	2.619	2.551	+0.15%	2139	81,375,000	210,467,260
2017-06-08	2.617	2.596	2.635	2.595	-1.07%	1374	65,134,000	170,784,528
2017-06-07	2.64	2.624	2.642	2.582	-0.94%	754	57,375,000	150,834,430
2017-06-06	2.639	2.649	2.656	2.615	+0.53%	825	50,727,000	133,599,359
2017-06-05	2.586	2.635	2.648	2.586	+0.23%	1010	4,656,000	12,276,879
2017-06-02	2.564	2.629	2.63	2.564	+1.19%	1061	21,443,000	55,994,116
2017-06-01	2.55	2.598	2.615	2.55	+0.04%	2545	45,873,000	119,170,280
2017-05-31	2.51	2.597	2.609	2.5	+3.71%	3360	50,178,000	128,517,969
2017-05-30	2.478	2.504	2.51	2.471	+0.89%	1427	12,250,000	30,460,769
2017-05-29	2.48	2.482	2.487	2.451	+0.08%	1043	13,892,000	34,353,251
2017-05-26	2.507	2.48	2.507	2.47	-1.20%	1343	16,738,000	41,655,256
2017-05-25	2.522	2.51	2.532	2.508	-0.48%	589	4,035,000	10,145,344
2017-05-24	2.541	2.522	2.561	2.522	-1.29%	1227	10,119,000	25,715,639
2017-05-23	2.515	2.555	2.569	2.507	+1.67%	1084	20,181,000	51,552,849
2017-05-22	2.517	2.513	2.52	2.497	+0.44%	1724	9,894,000	24,824,107
2017-05-19	2.568	2.502	2.568	2.493	-2.00%	2145	19,060,000	47,768,001
2017-05-18	2.56	2.553	2.572	2.525	-0.35%	1488	14,510,000	37,025,020
2017-05-17	2.506	2.562	2.562	2.494	+2.36%	1770	22,708,000	57,349,884
2017-05-16	2.534	2.503	2.538	2.485	-1.07%	5482	30,698,000	76,971,336
2017-05-15	2.566	2.53	2.578	2.526	-0.67%	1854	20,521,000	52,116,704
2017-05-12	2.56	2.547	2.586	2.546	-0.51%	3383	19,512,000	50,048,369
2017-05-11	2.625	2.56	2.625	2.553	-1.54%	1905	18,823,000	48,605,270
2017-05-10	2.53	2.6	2.632	2.53	+3.79%	4796	69,921,000	181,437,517
2017-05-05	2.538	2.505	2.543	2.494	-1.76%	1888	24,530,000	61,607,107
2017-05-04	2.537	2.55	2.565	2.526	+0.20%	1776	20,759,000	52,869,245
2017-05-03	2.579	2.545	2.582	2.528	-1.32%	1276	19,964,000	50,717,476
2017-05-02	2.539	2.579	2.58	2.523	+2.34%	1684	17,199,000	43,910,670
2017-04-28	2.546	2.52	2.546	2.51	-0.63%	2281	16,807,000	42,424,462
2017-04-27	2.57	2.536	2.57	2.513	-1.36%	1854	21,827,000	55,430,241
2017-04-26	2.586	2.571	2.6	2.56	-0.92%	3879	29,359,000	75,791,058
2017-04-25	2.603	2.595	2.609	2.559	+0.15%	1999	15,353,000	39,624,058
2017-04-24	2.594	2.591	2.616	2.578	+0.78%	756	8,914,000	23,187,583
2017-04-21	2.596	2.571	2.616	2.566	-0.96%	1835	9,897,000	25,627,679
2017-04-20	2.616	2.596	2.617	2.555	-1.55%	2954	51,765,000	133,921,712
2017-04-19	2.564	2.637	2.638	2.563	+2.29%	3140	25,741,000	66,972,974
2017-04-18	2.558	2.578	2.593	2.548	+0.82%	1111	8,356,000	21,481,163
2017-04-17	2.506	2.557	2.558	2.501	+1.87%	900	6,409,000	16,145,770
2017-04-14	2.531	2.51	2.543	2.499	-1.68%	733	5,624,000	14,149,320
2017-04-13	2.634	2.553	2.634	2.516	-1.01%	6035	38,413,000	97,559,005
2017-04-12	2.639	2.579	2.645	2.57	-2.38%	3801	29,844,000	77,614,439
2017-04-11	2.626	2.642	2.659	2.606	+0.65%	1919	13,602,000	35,770,207
2017-04-10	2.641	2.625	2.688	2.605	-0.87%	2866	15,306,000	40,414,882
2017-04-07	2.695	2.648	2.707	2.614	-2.22%	4023	31,789,000	84,454,030
2017-04-06	2.709	2.708	2.713	2.693	-0.40%	3038	12,017,000	32,529,200
2017-04-05	2.698	2.719	2.719	2.683	+0.85%	3865	27,571,000	74,533,343
2017-04-04	2.656	2.696	2.699	2.656	+0.97%	2124	15,441,000	41,356,184
2017-04-03	2.699	2.67	2.707	2.654	-0.15%	2681	13,085,000	35,102,666
2017-03-31	2.736	2.674	2.745	2.674	-2.27%	5701	20,842,000	56,428,515
2017-03-30	2.67	2.736	2.747	2.67	+1.82%	3236	16,971,000	46,183,229
2017-03-29	2.685	2.687	2.733	2.669	+0.83%	2327	24,755,000	66,936,657
2017-03-28	2.647	2.665	2.67	2.638	+0.95%	2265	12,346,000	32,793,902
2017-03-27	2.637	2.64	2.654	2.596	0.00%	3271	25,362,000	66,465,958
2017-03-24	2.641	2.64	2.684	2.635	-0.68%	2686	33,050,000	87,558,445
2017-03-23	2.709	2.658	2.722	2.63	-1.66%	7971	35,438,000	94,567,117
2017-03-22	2.68	2.703	2.707	2.599	+0.67%	7757	75,828,000	202,080,462
2017-03-21	2.722	2.685	2.744	2.652	-2.19%	35203	84,325,000	227,401,266
2017-03-20	2.59	2.745	2.746	2.581	+5.98%	5805	51,179,000	136,956,724
2017-03-17	2.55	2.59	2.614	2.55	+0.39%	7140	79,604,000	205,800,515
2017-03-16	2.564	2.58	2.594	2.484	+0.82%	5045	43,185,000	109,812,323
2017-03-15	2.496	2.559	2.563	2.459	+3.19%	4277	28,714,000	72,236,590
2017-03-14	2.467	2.48	2.482	2.45	+0.81%	3329	23,615,000	58,262,735
2017-03-13	2.461	2.46	2.518	2.45	+0.33%	5576	41,362,000	102,375,426
2017-03-10	2.448	2.452	2.518	2.426	+1.28%	8962	50,296,000	123,902,205
2017-03-09	2.475	2.421	2.538	2.421	-3.31%	4912	44,094,000	109,373,517
2017-03-07	2.522	2.504	2.544	2.481	-1.61%	2256	29,606,000	74,308,784
2017-03-06	2.599	2.545	2.616	2.532	-1.81%	6725	14,114,000	36,073,887
2017-03-03	2.593	2.592	2.593	2.543	+0.86%	1120	11,952,000	30,785,768
2017-03-02	2.632	2.57	2.637	2.565	-1.91%	1792	20,067,000	52,074,889
2017-03-01	2.601	2.62	2.655	2.596	+1.47%	4971	26,887,000	70,544,558
2017-02-28	2.574	2.582	2.679	2.515	+0.27%	12930	81,712,000	209,726,158
2017-02-27	2.626	2.575	2.635	2.572	-1.87%	3831	53,976,000	140,169,021
2017-02-24	2.678	2.624	2.68	2.575	-2.09%	4249	41,129,000	107,428,055
2017-02-22	2.741	2.68	2.75	2.672	-1.87%	3759	39,298,000	106,062,149
2017-02-21	2.729	2.731	2.745	2.71	+0.40%	1548	12,692,000	34,613,489
2017-02-20	2.792	2.72	2.798	2.708	-2.51%	1987	23,216,000	63,557,431
2017-02-17	2.764	2.79	2.79	2.76	0.00%	2795	17,848,000	49,534,187
2017-02-16	2.795	2.79	2.801	2.745	0.00%	4292	46,036,000	127,807,001
2017-02-15	2.76	2.79	2.806	2.712	+1.27%	2462	46,654,000	129,550,571
2017-02-14	2.725	2.755	2.76	2.725	+0.73%	1613	12,259,000	33,542,938
2017-02-13	2.749	2.735	2.771	2.722	-0.22%	1798	13,704,000	37,597,300
2017-02-10	2.771	2.741	2.774	2.711	-0.62%	2933	36,793,000	100,479,051
2017-02-09	2.809	2.758	2.809	2.756	-0.97%	1487	13,828,000	38,259,065
2017-02-08	2.804	2.785	2.805	2.773	-0.64%	3794	12,174,000	33,897,263
2017-02-07	2.78	2.803	2.803	2.755	+1.19%	1847	15,236,000	42,446,960
2017-02-06	2.802	2.77	2.835	2.766	-1.11%	2606	28,535,000	79,743,814
2017-02-03	2.804	2.801	2.812	2.798	-0.04%	3674	15,122,000	42,419,725
2017-02-02	2.8	2.802	2.819	2.782	+0.43%	1638	25,938,000	72,700,762
2017-02-01	2.829	2.79	2.83	2.79	-1.27%	2326	35,338,000	99,055,539
2017-01-31	2.817	2.826	2.826	2.796	+0.50%	1937	34,536,000	96,988,946
2017-01-30	2.836	2.812	2.838	2.798	-0.64%	1195	21,746,000	61,126,418
2017-01-27	2.836	2.83	2.859	2.796	-0.04%	3679	98,519,000	277,239,200
2017-01-26	2.83	2.831	2.868	2.785	+0.71%	5575	91,860,000	258,819,392
2017-01-25	2.869	2.811	2.88	2.786	-1.37%	10770	80,089,000	225,428,823
2017-01-24	2.929	2.85	2.93	2.83	-2.86%	4596	36,801,000	105,311,755
2017-01-23	2.966	2.934	2.966	2.911	-1.01%	1641	45,049,000	132,809,823
2017-01-20	2.994	2.964	3	2.951	-0.87%	5852	36,075,000	107,362,967
2017-01-19	2.989	2.99	2.99	2.954	+0.34%	1633	25,704,000	76,574,018
2017-01-18	2.961	2.98	2.98	2.957	+0.81%	1283	12,640,000	37,524,767
2017-01-17	2.964	2.956	2.969	2.948	-0.07%	783	29,022,000	85,648,388
2017-01-16	2.97	2.958	2.97	2.95	0.00%	537	5,144,000	15,219,136
2017-01-13	2.988	2.958	2.989	2.947	-0.27%	1591	12,557,000	37,121,701
2017-01-12	2.97	2.966	2.97	2.96	-1.07%	1192	10,489,000	31,135,700
2017-01-11	2.932	2.998	2.998	2.925	+2.29%	1126	33,388,000	98,534,511
2017-01-10	2.916	2.931	2.95	2.914	+0.65%	3312	68,683,000	201,794,210
2017-01-09	2.88	2.912	2.915	2.88	+1.46%	2055	12,100,000	35,099,089
2017-01-06	2.9	2.87	2.92	2.87	-0.49%	1023	8,732,000	25,201,212
2017-01-05	2.911	2.884	2.92	2.884	-0.86%	1179	10,181,000	29,570,267
2017-01-04	2.916	2.909	2.92	2.842	-0.17%	6307	16,286,000	46,897,003
2017-01-03	2.898	2.914	2.919	2.882	0.00%	1005	4,723,000	13,719,154

Архив котировок акции UPRO по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016