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)
2018-12-29	2.573	2.6	2.616	2.536	+1.80%	383	6,151,000	15,937,036
2018-12-28	2.527	2.554	2.576	2.511	+1.35%	645	9,146,000	23,377,282
2018-12-27	2.575	2.52	2.59	2.512	-1.79%	1538	15,260,000	38,909,175
2018-12-26	2.557	2.566	2.573	2.552	-0.27%	421	6,196,000	15,867,426
2018-12-25	2.538	2.573	2.577	2.533	+0.16%	602	7,977,000	20,404,101
2018-12-24	2.487	2.569	2.572	2.487	+3.88%	1055	13,149,000	33,453,992
2018-12-21	2.545	2.473	2.55	2.473	-2.98%	1125	13,820,000	34,491,680
2018-12-20	2.532	2.549	2.549	2.501	0.00%	2528	19,062,000	48,002,918
2018-12-19	2.553	2.549	2.584	2.536	-0.70%	1318	13,673,000	35,064,697
2018-12-18	2.559	2.567	2.57	2.53	+0.27%	1455	6,131,000	15,636,517
2018-12-17	2.624	2.56	2.629	2.56	-5.54%	2097	13,767,000	35,653,099
2018-12-14	2.709	2.71	2.711	2.689	+0.41%	1409	14,510,000	39,272,038
2018-12-13	2.71	2.699	2.722	2.697	-0.41%	1203	24,054,000	65,155,468
2018-12-12	2.734	2.71	2.747	2.703	-0.88%	898	13,816,000	37,597,464
2018-12-11	2.768	2.734	2.769	2.728	-0.76%	896	9,604,000	26,384,366
2018-12-10	2.712	2.755	2.772	2.712	+1.96%	986	7,348,000	20,151,974
2018-12-07	2.716	2.702	2.755	2.702	-0.99%	901	15,726,000	42,920,683
2018-12-06	2.729	2.729	2.736	2.71	+0.04%	1235	7,812,000	21,269,889
2018-12-05	2.751	2.728	2.764	2.723	-0.91%	794	4,547,000	12,467,051
2018-12-04	2.78	2.753	2.802	2.745	-1.61%	841	8,984,000	24,914,864
2018-12-03	2.761	2.798	2.82	2.656	+1.56%	2112	18,243,000	50,794,338
2018-11-30	2.764	2.755	2.8	2.755	-1.18%	1115	11,217,000	31,124,032
2018-11-29	2.75	2.788	2.789	2.722	+1.38%	1567	7,524,000	20,828,247
2018-11-28	2.719	2.75	2.75	2.712	+1.40%	652	2,216,000	6,061,774
2018-11-27	2.713	2.712	2.74	2.712	-0.55%	775	3,184,000	8,681,183
2018-11-26	2.725	2.727	2.731	2.679	+0.11%	1149	4,890,000	13,257,117
2018-11-23	2.728	2.724	2.737	2.701	+0.15%	1326	5,306,000	14,404,398
2018-11-22	2.732	2.72	2.75	2.717	-0.26%	523	3,641,000	9,962,449
2018-11-21	2.73	2.727	2.753	2.704	-0.84%	1111	7,867,000	21,408,395
2018-11-20	2.764	2.75	2.764	2.726	-0.51%	1089	5,044,000	13,833,992
2018-11-19	2.74	2.764	2.765	2.724	+1.39%	1065	5,910,000	16,243,357
2018-11-16	2.747	2.726	2.753	2.725	-0.51%	892	3,957,000	10,821,630
2018-11-15	2.764	2.74	2.797	2.74	-1.55%	1336	10,368,000	28,680,619
2018-11-14	2.8	2.783	2.806	2.757	-0.61%	1114	9,227,000	25,652,460
2018-11-13	2.767	2.8	2.802	2.766	+0.65%	2164	24,868,000	69,412,553
2018-11-12	2.758	2.782	2.782	2.73	+0.87%	877	8,585,000	23,651,712
2018-11-09	2.755	2.758	2.772	2.72	-0.36%	1010	7,963,000	21,848,417
2018-11-08	2.778	2.768	2.795	2.763	-0.79%	952	13,219,000	36,672,024
2018-11-07	2.791	2.79	2.8	2.775	-0.36%	607	2,953,000	8,242,932
2018-11-06	2.814	2.8	2.853	2.777	-0.71%	1205	17,803,000	49,951,830
2018-11-02	2.718	2.82	2.82	2.684	+4.25%	4623	64,653,000	179,902,939
2018-11-01	2.701	2.705	2.716	2.67	-0.11%	2041	8,545,000	22,990,047
2018-10-31	2.781	2.708	2.824	2.666	-3.25%	3474	35,402,000	96,187,988
2018-10-30	2.815	2.799	2.819	2.736	-1.03%	2453	17,240,000	47,711,834
2018-10-29	2.739	2.828	2.828	2.729	+2.50%	2410	16,559,000	46,195,608
2018-10-26	2.722	2.759	2.759	2.64	+0.66%	2880	26,490,000	71,370,477
2018-10-25	2.733	2.741	2.741	2.663	+0.29%	3182	28,180,000	75,968,279
2018-10-24	2.721	2.733	2.755	2.706	+1.00%	2600	17,752,000	48,417,168
2018-10-23	2.726	2.706	2.733	2.665	-1.46%	4393	36,706,000	99,019,955
2018-10-22	2.777	2.746	2.789	2.73	-1.22%	2378	30,090,000	82,847,035
2018-10-19	2.775	2.78	2.81	2.774	-0.54%	960	6,366,000	17,747,428
2018-10-18	2.809	2.795	2.809	2.781	-0.18%	1186	9,741,000	27,157,088
2018-10-17	2.775	2.8	2.8	2.769	+1.12%	1256	18,857,000	52,710,698
2018-10-16	2.761	2.769	2.8	2.761	+0.33%	1690	17,290,000	48,261,793
2018-10-15	2.825	2.76	2.828	2.76	-1.74%	479	4,415,000	12,224,714
2018-10-12	2.761	2.809	2.809	2.761	+0.97%	705	6,918,000	19,335,280
2018-10-11	2.79	2.782	2.8	2.74	-0.54%	3003	32,566,000	90,389,126
2018-10-10	2.824	2.797	2.83	2.777	-0.32%	1047	9,875,000	27,635,763
2018-10-09	2.802	2.806	2.812	2.777	+1.04%	762	10,564,000	29,534,159
2018-10-08	2.786	2.777	2.815	2.764	+0.47%	905	9,051,000	25,180,916
2018-10-05	2.8	2.764	2.833	2.763	-2.50%	1468	22,221,000	61,854,055
2018-10-04	2.817	2.835	2.837	2.757	+0.64%	1867	16,899,000	47,121,419
2018-10-03	2.739	2.817	2.826	2.712	+3.26%	2345	22,103,000	61,067,343
2018-10-02	2.724	2.728	2.742	2.703	+0.96%	984	10,274,000	27,961,916
2018-10-01	2.689	2.702	2.737	2.674	+0.15%	1066	12,206,000	33,132,008
2018-09-28	2.665	2.698	2.714	2.66	+1.43%	1536	14,741,000	39,657,026
2018-09-27	2.611	2.66	2.675	2.611	+1.84%	1017	15,619,000	41,491,560
2018-09-26	2.715	2.612	2.716	2.605	-3.15%	1622	19,879,000	52,587,909
2018-09-25	2.72	2.697	2.73	2.697	-1.03%	1253	8,909,000	24,192,997
2018-09-24	2.77	2.725	2.787	2.696	-1.62%	1194	12,825,000	34,994,377
2018-09-21	2.719	2.77	2.77	2.717	+1.09%	677	10,266,000	28,288,017
2018-09-20	2.62	2.74	2.851	2.609	+4.98%	4439	56,740,000	154,133,027
2018-09-19	2.604	2.61	2.632	2.593	+0.19%	2056	11,754,000	30,703,889
2018-09-18	2.616	2.605	2.622	2.581	+0.27%	1539	11,415,000	29,664,689
2018-09-17	2.629	2.598	2.639	2.591	-1.63%	850	8,316,000	21,667,889
2018-09-14	2.629	2.641	2.641	2.619	+0.69%	403	2,943,000	7,732,631
2018-09-13	2.609	2.623	2.637	2.582	+0.88%	835	11,793,000	30,821,819
2018-09-12	2.65	2.6	2.678	2.6	-1.66%	1219	11,755,000	30,932,487
2018-09-11	2.66	2.644	2.664	2.633	-0.64%	396	4,311,000	11,426,230
2018-09-10	2.631	2.661	2.661	2.629	+1.06%	492	9,303,000	24,565,585
2018-09-07	2.606	2.633	2.633	2.555	+1.27%	868	16,628,000	42,869,216
2018-09-06	2.6	2.6	2.609	2.579	+0.81%	1100	14,725,000	38,256,415
2018-09-05	2.602	2.579	2.616	2.572	-0.88%	1574	21,269,000	55,013,233
2018-09-04	2.663	2.602	2.666	2.6	-2.00%	980	5,271,000	13,775,385
2018-09-03	2.648	2.655	2.668	2.637	-0.49%	465	3,073,000	8,162,243
2018-08-31	2.585	2.668	2.668	2.58	+2.07%	934	8,711,000	22,794,780
2018-08-30	2.614	2.614	2.621	2.588	+0.54%	1243	18,781,000	48,793,383
2018-08-29	2.6	2.6	2.62	2.592	0.00%	315	2,588,000	6,737,131
2018-08-28	2.619	2.6	2.629	2.591	-0.76%	1249	18,087,000	47,107,497
2018-08-27	2.66	2.62	2.683	2.617	-1.69%	844	9,134,000	24,042,895
2018-08-24	2.657	2.665	2.665	2.607	+0.60%	907	17,832,000	46,763,218
2018-08-23	2.628	2.649	2.662	2.628	+0.08%	346	2,746,000	7,272,493
2018-08-22	2.639	2.647	2.707	2.62	+0.34%	1411	13,349,000	35,414,891
2018-08-21	2.592	2.638	2.638	2.577	+1.46%	1318	12,639,000	32,915,810
2018-08-20	2.6	2.6	2.621	2.587	+0.23%	707	6,258,000	16,274,081
2018-08-17	2.57	2.594	2.6	2.557	+0.78%	2932	27,363,000	70,739,135
2018-08-16	2.57	2.574	2.61	2.557	+0.27%	2751	23,814,000	61,624,578
2018-08-15	2.601	2.567	2.612	2.524	-1.31%	3600	24,700,000	62,762,180
2018-08-14	2.676	2.601	2.676	2.59	-2.33%	2139	24,580,000	64,802,028
2018-08-13	2.65	2.663	2.675	2.65	-0.26%	1608	11,757,000	31,338,132
2018-08-10	2.65	2.67	2.671	2.623	+0.38%	1710	18,697,000	49,576,933
2018-08-09	2.605	2.66	2.664	2.538	+1.84%	2407	18,921,000	49,588,897
2018-08-08	2.675	2.612	2.678	2.603	-1.80%	2521	30,566,000	80,136,422
2018-08-07	2.718	2.66	2.733	2.66	-1.55%	728	6,743,000	18,096,257
2018-08-06	2.755	2.702	2.768	2.702	-1.75%	963	8,715,000	23,850,996
2018-08-03	2.704	2.75	2.75	2.7	+1.74%	834	10,280,000	28,013,305
2018-08-02	2.693	2.703	2.711	2.693	+0.26%	555	4,528,000	12,243,113
2018-08-01	2.703	2.696	2.72	2.69	-0.22%	1303	20,914,000	56,533,069
2018-07-31	2.755	2.702	2.761	2.7	-1.89%	1726	13,278,000	36,075,838
2018-07-30	2.78	2.754	2.804	2.754	-2.03%	1330	5,009,000	13,900,372
2018-07-27	2.781	2.811	2.821	2.777	+0.39%	955	19,225,000	53,887,148
2018-07-26	2.831	2.8	2.831	2.791	-0.36%	1550	33,781,000	94,768,126
2018-07-25	2.77	2.81	2.819	2.757	+0.36%	1674	22,298,000	62,244,337
2018-07-24	2.813	2.8	2.824	2.777	-0.18%	1596	23,286,000	65,225,252
2018-07-23	2.839	2.805	2.84	2.79	-0.53%	1192	23,063,000	64,603,272
2018-07-20	2.813	2.82	2.84	2.807	0.00%	957	67,334,000	189,734,536
2018-07-19	2.828	2.82	2.838	2.805	-0.28%	1540	9,930,000	28,048,419
2018-07-18	2.84	2.828	2.84	2.8	-0.07%	1920	7,840,000	22,044,749
2018-07-17	2.801	2.83	2.839	2.78	+0.82%	1739	12,369,000	34,806,885
2018-07-16	2.84	2.807	2.86	2.802	-1.34%	2537	10,735,000	30,326,947
2018-07-13	2.901	2.845	2.902	2.84	-1.90%	7287	67,031,000	191,685,549
2018-07-12	2.866	2.9	2.9	2.839	+1.72%	1843	20,138,000	57,582,731
2018-07-11	2.833	2.851	2.874	2.828	+0.49%	2344	14,816,000	42,229,107
2018-07-10	2.875	2.837	2.905	2.837	-1.32%	2225	8,226,000	23,606,558
2018-07-09	2.9	2.875	2.9	2.835	-0.83%	4001	19,823,000	56,916,228
2018-07-06	2.899	2.899	2.899	2.857	+0.14%	1031	7,701,000	22,128,662
2018-07-05	2.837	2.895	2.895	2.811	+1.72%	2502	17,794,000	51,183,960
2018-07-04	2.782	2.846	2.85	2.753	+2.74%	1363	10,760,000	30,276,847
2018-07-03	2.8	2.77	2.818	2.751	-1.25%	927	11,604,000	32,186,978
2018-07-02	2.846	2.805	2.846	2.8	-3.51%	1381	21,207,000	59,850,768
2018-06-29	2.867	2.907	2.907	2.867	+1.25%	1335	32,897,000	95,267,742
2018-06-28	2.861	2.871	2.89	2.86	-0.07%	1212	11,361,000	32,682,719
2018-06-27	2.86	2.873	2.893	2.86	+0.28%	1392	9,134,000	26,330,442
2018-06-26	2.862	2.865	2.885	2.855	-0.07%	539	2,930,000	8,408,961
2018-06-25	2.86	2.867	2.894	2.85	+0.56%	2823	12,087,000	34,696,853
2018-06-22	2.867	2.851	2.879	2.85	+0.07%	995	6,365,000	18,183,857
2018-06-21	2.86	2.849	2.887	2.849	+0.28%	1311	10,149,000	29,031,413
2018-06-20	2.848	2.841	2.874	2.823	-0.32%	3578	21,188,000	60,408,152
2018-06-19	2.814	2.85	2.85	2.76	+1.79%	1675	20,572,000	57,673,636
2018-06-18	2.779	2.8	2.858	2.779	+1.49%	2546	32,154,000	90,528,418
2018-06-15	2.844	2.759	2.849	2.759	-2.23%	866	11,900,000	33,274,192
2018-06-14	2.84	2.822	2.902	2.822	-1.23%	1062	21,572,000	61,838,797
2018-06-13	2.9	2.857	2.9	2.841	-0.94%	2704	16,895,000	48,343,592
2018-06-11	2.864	2.884	2.9	2.811	+0.98%	918	8,849,000	25,241,471
2018-06-09	2.865	2.856	2.865	2.83	+0.35%	263	1,525,000	4,334,769
2018-06-08	2.873	2.846	2.881	2.841	-1.56%	836	8,825,000	25,205,550
2018-06-07	2.872	2.891	2.918	2.859	+1.40%	1178	33,506,000	97,119,339
2018-06-06	2.864	2.851	2.904	2.846	-1.18%	1044	11,411,000	32,815,882
2018-06-05	2.888	2.885	2.909	2.874	-0.86%	751	6,100,000	17,605,613
2018-06-04	2.856	2.91	2.919	2.851	+1.61%	1748	19,827,000	57,473,506
2018-06-01	2.843	2.864	2.867	2.825	+0.70%	1141	10,179,000	28,923,856
2018-05-31	2.785	2.844	2.844	2.785	+1.54%	1305	103,379,000	293,545,874
2018-05-30	2.813	2.801	2.839	2.792	+0.04%	2005	46,069,000	129,568,079
2018-05-29	2.79	2.8	2.824	2.716	+0.54%	3654	41,556,000	115,409,708
2018-05-28	2.705	2.785	2.785	2.682	+3.19%	3446	20,639,000	56,694,750
2018-05-25	2.713	2.699	2.731	2.637	-0.52%	4944	51,395,000	137,628,992
2018-05-24	2.746	2.713	2.746	2.705	-0.44%	2272	28,481,000	77,513,533
2018-05-23	2.798	2.725	2.798	2.717	-2.33%	3371	32,724,000	89,590,425
2018-05-22	2.788	2.79	2.796	2.78	+0.29%	1532	15,815,000	44,075,654
2018-05-21	2.758	2.782	2.782	2.751	+1.13%	1640	9,997,000	27,698,054
2018-05-18	2.739	2.751	2.751	2.731	+0.04%	3250	23,139,000	63,423,454
2018-05-17	2.73	2.75	2.757	2.722	+0.92%	4122	31,499,000	86,227,465
2018-05-16	2.739	2.725	2.746	2.717	-0.18%	2219	15,189,000	41,493,167
2018-05-15	2.731	2.73	2.743	2.711	+0.74%	2992	30,125,000	82,314,511
2018-05-14	2.744	2.71	2.76	2.702	-1.45%	2176	29,374,000	79,801,445
2018-05-11	2.769	2.75	2.769	2.74	0.00%	1144	25,852,000	71,246,683
2018-05-10	2.755	2.75	2.771	2.741	+0.29%	1261	13,824,000	38,040,103
2018-05-08	2.76	2.742	2.767	2.726	-0.65%	1587	7,961,000	21,835,831
2018-05-07	2.749	2.76	2.76	2.747	+0.73%	561	6,855,000	18,897,094
2018-05-04	2.713	2.74	2.745	2.713	+0.88%	1199	5,699,000	15,596,396
2018-05-03	2.76	2.716	2.772	2.715	-1.59%	1731	15,223,000	41,610,432
2018-05-02	2.773	2.76	2.78	2.745	-0.58%	852	11,920,000	32,823,178
2018-04-30	2.746	2.776	2.776	2.746	+1.65%	660	23,196,000	63,976,578
2018-04-28	2.733	2.731	2.756	2.72	-0.33%	587	8,548,000	23,412,534
2018-04-27	2.761	2.74	2.77	2.737	-0.07%	8137	38,621,000	106,347,299
2018-04-26	2.715	2.742	2.766	2.705	+1.22%	2669	42,313,000	116,489,997
2018-04-25	2.707	2.709	2.727	2.705	-1.06%	1236	7,100,000	19,265,799
2018-04-24	2.738	2.738	2.739	2.707	+0.55%	1100	8,868,000	24,193,903
2018-04-23	2.744	2.723	2.746	2.7	-0.37%	3838	18,303,000	49,727,345
2018-04-20	2.75	2.733	2.75	2.71	-0.62%	1556	9,988,000	27,294,118
2018-04-19	2.724	2.75	2.754	2.69	+1.81%	4753	39,390,000	107,850,962
2018-04-18	2.665	2.701	2.753	2.665	+0.78%	2675	25,003,000	68,052,158
2018-04-17	2.688	2.68	2.7	2.658	+0.37%	4530	34,989,000	93,787,246
2018-04-16	2.61	2.67	2.715	2.61	-0.34%	4449	65,767,000	175,634,465
2018-04-13	2.685	2.679	2.73	2.66	-0.11%	5932	33,271,000	89,441,614
2018-04-12	2.69	2.682	2.702	2.65	+0.34%	3036	20,645,000	55,241,819
2018-04-11	2.653	2.673	2.723	2.652	-0.26%	4391	33,532,000	89,463,236
2018-04-10	2.695	2.68	2.72	2.65	+1.13%	4327	36,470,000	97,918,873
2018-04-09	2.86	2.65	2.86	2.6	-7.34%	15785	114,872,000	309,926,213
2018-04-06	2.91	2.86	2.91	2.85	-1.17%	1762	7,358,000	21,091,564
2018-04-05	2.907	2.894	2.93	2.85	-0.07%	3858	30,405,000	87,428,011
2018-04-04	2.895	2.896	2.906	2.859	+0.03%	2549	14,434,000	41,656,891
2018-04-03	2.905	2.895	2.91	2.851	-0.62%	2195	9,080,000	26,148,094
2018-04-02	2.904	2.913	2.923	2.895	+0.10%	2236	16,660,000	48,427,497
2018-03-30	2.851	2.91	2.91	2.842	+2.39%	13685	31,553,000	91,300,432
2018-03-29	2.832	2.842	2.85	2.83	+0.07%	13302	26,014,000	73,984,568
2018-03-28	2.817	2.84	2.85	2.816	+0.35%	16078	41,821,000	118,649,106
2018-03-27	2.813	2.83	2.837	2.791	+0.71%	2016	19,979,000	56,418,323
2018-03-26	2.8	2.81	2.819	2.794	-0.35%	2482	14,717,000	41,316,489
2018-03-23	2.816	2.82	2.829	2.776	-0.35%	1846	18,409,000	51,640,545
2018-03-22	2.816	2.83	2.831	2.808	+0.39%	2278	28,352,000	80,141,966
2018-03-21	2.806	2.819	2.831	2.791	+0.53%	1974	33,091,000	92,979,667
2018-03-20	2.785	2.804	2.816	2.776	+0.50%	2808	61,129,000	171,141,117
2018-03-19	2.772	2.79	2.8	2.772	+1.45%	1643	21,191,000	59,238,086
2018-03-16	2.8	2.75	2.8	2.75	-1.08%	3432	64,627,000	178,882,509
2018-03-15	2.817	2.78	2.83	2.766	-1.80%	3619	18,840,000	52,583,934
2018-03-14	2.792	2.831	2.831	2.77	+0.96%	2346	14,909,000	41,684,283
2018-03-13	2.779	2.804	2.822	2.744	+1.52%	2861	34,004,000	95,118,024
2018-03-12	2.75	2.762	2.841	2.75	-1.04%	3448	24,720,000	68,895,455
2018-03-09	2.722	2.791	2.799	2.722	+2.57%	1076	6,561,000	18,251,878
2018-03-07	2.726	2.721	2.781	2.695	-0.48%	3919	22,707,000	61,910,822
2018-03-06	2.759	2.734	2.759	2.713	-0.04%	1685	9,663,000	26,450,820
2018-03-05	2.76	2.735	2.78	2.729	-0.69%	1905	10,229,000	28,092,386
2018-03-02	2.73	2.754	2.802	2.729	+0.88%	3956	49,161,000	135,680,941
2018-03-01	2.716	2.73	2.73	2.682	+0.22%	2438	18,472,000	50,352,449
2018-02-28	2.673	2.724	2.728	2.672	+1.26%	2214	16,795,000	45,504,811
2018-02-27	2.697	2.69	2.708	2.678	-0.26%	1967	10,564,000	28,438,521
2018-02-26	2.639	2.697	2.73	2.639	+0.52%	2205	22,741,000	61,475,856
2018-02-22	2.658	2.683	2.683	2.633	+0.94%	2166	18,862,000	50,423,064
2018-02-21	2.648	2.658	2.679	2.633	-0.11%	1211	7,984,000	21,230,098
2018-02-20	2.684	2.661	2.701	2.656	-1.22%	633	8,931,000	23,883,893
2018-02-19	2.671	2.694	2.702	2.662	+0.67%	800	20,063,000	53,996,802
2018-02-16	2.673	2.676	2.694	2.645	+1.02%	1014	11,907,000	31,860,555
2018-02-15	2.638	2.649	2.69	2.609	+1.34%	2838	17,584,000	46,716,905
2018-02-14	2.641	2.614	2.7	2.607	-0.98%	5161	20,301,000	53,806,534
2018-02-13	2.581	2.64	2.704	2.56	+2.13%	5301	31,687,000	83,980,383
2018-02-12	2.568	2.585	2.585	2.548	+0.70%	1558	8,135,000	20,944,459
2018-02-09	2.536	2.567	2.574	2.536	+0.27%	2179	17,686,000	45,162,533
2018-02-08	2.555	2.56	2.57	2.54	-0.54%	1380	15,755,000	40,157,269
2018-02-07	2.546	2.574	2.574	2.532	+1.66%	1942	23,513,000	60,148,463
2018-02-06	2.529	2.532	2.566	2.507	-0.71%	3409	20,131,000	51,253,210
2018-02-05	2.558	2.55	2.562	2.532	-0.20%	2262	25,114,000	64,030,233
2018-02-02	2.574	2.555	2.59	2.541	-0.58%	1891	23,122,000	59,554,780
2018-02-01	2.54	2.57	2.57	2.52	+1.58%	6940	168,863,000	427,368,809
2018-01-31	2.537	2.53	2.554	2.526	-0.86%	1483	85,717,000	217,228,554
2018-01-30	2.601	2.552	2.632	2.537	-2.15%	3366	131,663,000	336,239,025
2018-01-29	2.662	2.608	2.683	2.608	-1.88%	897	7,583,000	19,958,533
2018-01-26	2.695	2.658	2.709	2.658	-1.37%	1621	56,703,000	152,135,195
2018-01-25	2.701	2.695	2.71	2.684	-0.19%	1169	19,109,000	51,525,958
2018-01-24	2.671	2.7	2.712	2.67	0.00%	3250	43,013,000	116,086,317
2018-01-23	2.715	2.7	2.718	2.682	-0.15%	2401	15,445,000	41,579,024
2018-01-22	2.655	2.704	2.709	2.637	+1.85%	1899	49,767,000	133,547,805
2018-01-19	2.605	2.655	2.67	2.598	+2.12%	2043	42,654,000	112,659,613
2018-01-18	2.594	2.6	2.604	2.552	+0.46%	1383	37,375,000	97,057,648
2018-01-17	2.555	2.588	2.588	2.536	+1.41%	5892	16,211,000	41,600,586
2018-01-16	2.604	2.552	2.61	2.552	-2.00%	2365	13,919,000	36,004,075
2018-01-15	2.58	2.604	2.611	2.572	+0.93%	2306	17,134,000	44,533,277
2018-01-12	2.588	2.58	2.594	2.553	-0.58%	1748	7,216,000	18,564,743
2018-01-11	2.595	2.595	2.598	2.57	+0.04%	2107	8,084,000	20,927,223
2018-01-10	2.581	2.594	2.594	2.552	-0.23%	1543	14,733,000	37,935,094
2018-01-09	2.577	2.6	2.607	2.552	+1.25%	2081	16,275,000	42,069,820
2018-01-05	2.569	2.568	2.569	2.532	+0.55%	836	4,556,000	11,613,000
2018-01-04	2.56	2.554	2.586	2.542	-0.51%	1485	7,429,000	19,039,698
2018-01-03	2.531	2.567	2.57	2.529	0.00%	1954	10,910,000	27,766,994

Архив котировок акции UPRO по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016