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)
2019-12-30	2.76	2.78	2.808	2.757	+0.54%	2499	40,622,000	113,332,685
2019-12-27	2.75	2.765	2.779	2.741	+0.55%	1898	34,918,000	96,524,338
2019-12-26	2.73	2.75	2.75	2.72	+0.73%	1826	16,607,000	45,447,225
2019-12-25	2.736	2.73	2.739	2.712	+0.18%	1879	20,003,000	54,478,946
2019-12-24	2.732	2.725	2.736	2.716	+0.07%	3573	21,283,000	57,975,051
2019-12-23	2.701	2.723	2.742	2.701	+1.00%	2190	25,824,000	70,433,198
2019-12-20	2.701	2.696	2.715	2.696	-0.15%	2549	69,911,000	189,173,337
2019-12-19	2.71	2.7	2.715	2.698	-0.11%	5911	59,433,000	160,878,160
2019-12-18	2.69	2.703	2.71	2.69	+0.11%	2926	39,956,000	108,012,926
2019-12-17	2.7	2.7	2.713	2.697	+0.15%	2560	51,754,000	139,840,288
2019-12-16	2.699	2.696	2.714	2.691	-0.15%	3185	55,961,000	151,386,376
2019-12-13	2.7	2.7	2.719	2.68	+0.22%	4769	77,963,000	210,490,658
2019-12-12	2.663	2.694	2.696	2.651	-2.53%	7370	116,583,000	312,261,291
2019-12-11	2.757	2.764	2.765	2.749	+0.51%	5745	91,376,000	251,891,522
2019-12-10	2.766	2.75	2.775	2.75	-0.54%	3479	48,956,000	135,002,374
2019-12-09	2.738	2.765	2.77	2.738	+0.99%	2663	52,017,000	143,294,665
2019-12-06	2.71	2.738	2.738	2.703	+1.07%	1530	28,721,000	78,198,862
2019-12-05	2.711	2.709	2.721	2.7	-0.11%	2532	64,703,000	175,289,510
2019-12-04	2.7	2.712	2.713	2.682	+0.82%	2437	45,670,000	123,365,569
2019-12-03	2.707	2.69	2.715	2.688	-0.33%	1823	26,461,000	71,439,432
2019-12-02	2.71	2.699	2.726	2.698	-0.48%	2078	28,880,000	78,172,527
2019-11-29	2.718	2.712	2.72	2.698	-0.26%	1420	17,800,000	48,195,930
2019-11-28	2.7	2.719	2.735	2.685	+0.70%	2222	39,817,000	107,837,398
2019-11-27	2.694	2.7	2.709	2.692	+0.37%	1697	16,769,000	45,320,432
2019-11-26	2.724	2.69	2.746	2.69	-1.07%	3049	48,134,000	130,265,340
2019-11-25	2.705	2.719	2.72	2.695	+0.89%	1181	13,569,000	36,719,821
2019-11-22	2.693	2.695	2.709	2.681	+0.15%	1730	18,717,000	50,524,984
2019-11-21	2.681	2.691	2.707	2.68	+0.04%	1856	17,907,000	48,248,254
2019-11-20	2.692	2.69	2.73	2.686	-0.33%	3100	32,780,000	88,549,047
2019-11-19	2.673	2.699	2.703	2.664	+1.31%	2223	29,400,000	79,126,550
2019-11-18	2.668	2.664	2.683	2.656	+0.11%	2563	33,533,000	89,525,597
2019-11-15	2.69	2.661	2.696	2.661	-1.33%	3356	50,138,000	133,801,224
2019-11-14	2.695	2.697	2.705	2.687	+0.37%	1706	47,793,000	128,978,498
2019-11-13	2.69	2.687	2.705	2.685	-0.11%	2223	25,688,000	69,215,052
2019-11-12	2.685	2.69	2.708	2.68	+0.30%	3438	48,313,000	130,021,088
2019-11-11	2.66	2.682	2.687	2.66	+1.13%	3165	40,031,000	107,259,478
2019-11-08	2.652	2.652	2.662	2.641	+0.26%	3946	44,079,000	116,997,350
2019-11-07	2.664	2.645	2.664	2.645	-0.26%	3994	41,343,000	109,632,890
2019-11-06	2.647	2.652	2.666	2.643	+0.38%	3930	49,418,000	131,268,053
2019-11-05	2.661	2.642	2.668	2.637	-0.30%	3446	40,632,000	107,533,986
2019-11-01	2.639	2.65	2.66	2.637	+0.38%	2003	35,882,000	95,026,550
2019-10-31	2.66	2.64	2.66	2.64	-0.38%	2071	22,889,000	60,542,335
2019-10-30	2.653	2.65	2.665	2.642	-0.38%	1623	21,472,000	56,924,637
2019-10-29	2.667	2.66	2.667	2.65	+0.23%	1440	14,027,000	37,235,140
2019-10-28	2.678	2.654	2.678	2.65	-0.23%	1739	11,854,000	31,502,919
2019-10-25	2.658	2.66	2.674	2.625	+0.23%	2787	34,164,000	90,442,014
2019-10-24	2.672	2.654	2.716	2.652	-1.04%	4325	41,245,000	110,707,957
2019-10-23	2.666	2.682	2.69	2.658	+0.15%	2560	31,906,000	85,412,877
2019-10-22	2.668	2.678	2.686	2.652	+0.30%	2081	24,422,000	65,238,590
2019-10-21	2.674	2.67	2.674	2.634	0.00%	3622	47,979,000	127,085,063
2019-10-18	2.659	2.67	2.678	2.652	+0.34%	1282	18,033,000	48,131,107
2019-10-17	2.667	2.661	2.669	2.651	+0.04%	1195	12,459,000	33,152,021
2019-10-16	2.669	2.66	2.671	2.65	-0.37%	1732	23,566,000	62,619,910
2019-10-15	2.662	2.67	2.67	2.645	+0.38%	1953	29,469,000	78,335,348
2019-10-14	2.66	2.66	2.67	2.625	+0.38%	1834	24,291,000	64,473,339
2019-10-11	2.668	2.65	2.675	2.643	-0.56%	2505	52,655,000	139,619,621
2019-10-10	2.67	2.665	2.681	2.656	-0.34%	1876	22,086,000	58,983,627
2019-10-09	2.673	2.674	2.691	2.65	-0.45%	2714	44,405,000	118,403,790
2019-10-08	2.672	2.686	2.714	2.662	+0.98%	2645	25,864,000	69,505,937
2019-10-07	2.699	2.66	2.709	2.654	-1.34%	1645	16,905,000	45,181,472
2019-10-04	2.678	2.696	2.72	2.646	+1.09%	3647	49,753,000	133,332,936
2019-10-03	2.655	2.667	2.692	2.626	+0.87%	2051	22,644,000	60,166,536
2019-10-02	2.685	2.644	2.69	2.633	-1.49%	1749	21,310,000	56,631,394
2019-10-01	2.666	2.684	2.693	2.654	+1.21%	2036	29,059,000	77,783,161
2019-09-30	2.647	2.652	2.692	2.632	+0.23%	3162	56,753,000	150,979,057
2019-09-27	2.628	2.646	2.65	2.618	+0.68%	1839	27,227,000	71,839,982
2019-09-26	2.622	2.628	2.646	2.62	+0.23%	1451	11,155,000	29,395,916
2019-09-25	2.626	2.622	2.639	2.606	+0.46%	1882	15,822,000	41,512,680
2019-09-24	2.658	2.61	2.672	2.61	-1.40%	2632	17,894,000	47,139,732
2019-09-23	2.629	2.647	2.66	2.626	+1.19%	1410	10,014,000	26,489,069
2019-09-20	2.677	2.616	2.678	2.616	-1.84%	3439	51,939,000	136,922,193
2019-09-19	2.699	2.665	2.703	2.665	-0.89%	2063	13,088,000	35,067,340
2019-09-18	2.683	2.689	2.704	2.674	+0.30%	1343	17,033,000	45,831,067
2019-09-17	2.665	2.681	2.716	2.66	+0.37%	4899	47,353,000	127,629,647
2019-09-16	2.696	2.671	2.719	2.67	-1.44%	2392	27,520,000	73,981,249
2019-09-13	2.685	2.71	2.792	2.676	+1.31%	3027	58,082,000	159,152,727
2019-09-12	2.721	2.675	2.73	2.674	-1.65%	4631	43,033,000	116,140,767
2019-09-11	2.749	2.72	2.769	2.72	-0.80%	3072	30,574,000	83,887,475
2019-09-10	2.73	2.742	2.751	2.72	+0.51%	1128	10,078,000	27,557,615
2019-09-09	2.73	2.728	2.749	2.72	-0.22%	1078	9,809,000	26,825,711
2019-09-06	2.722	2.734	2.74	2.709	+0.18%	1721	12,993,000	35,392,759
2019-09-05	2.724	2.729	2.749	2.706	+0.70%	1397	14,087,000	38,350,704
2019-09-04	2.733	2.71	2.758	2.71	-0.66%	1566	23,871,000	65,238,144
2019-09-03	2.705	2.728	2.736	2.692	+0.29%	2031	21,765,000	59,059,154
2019-09-02	2.737	2.72	2.741	2.705	0.00%	1697	14,623,000	39,845,025
2019-08-30	2.739	2.72	2.753	2.72	-0.37%	2595	115,752,000	316,263,719
2019-08-29	2.684	2.73	2.74	2.668	+2.21%	1902	33,309,000	89,759,384
2019-08-28	2.674	2.671	2.685	2.65	+0.30%	1204	12,109,000	32,293,606
2019-08-27	2.689	2.663	2.698	2.663	-0.97%	2111	41,871,000	112,021,193
2019-08-26	2.67	2.689	2.699	2.653	+0.71%	1125	12,809,000	34,371,784
2019-08-23	2.679	2.67	2.69	2.67	-0.26%	1258	11,587,000	31,076,255
2019-08-22	2.659	2.677	2.68	2.643	+0.68%	2413	22,353,000	59,425,818
2019-08-21	2.635	2.659	2.683	2.61	+0.80%	2182	18,598,000	49,194,646
2019-08-20	2.642	2.638	2.642	2.602	-0.08%	3013	37,547,000	98,134,196
2019-08-19	2.65	2.64	2.655	2.601	-0.53%	4382	88,133,000	231,280,409
2019-08-16	2.649	2.654	2.654	2.624	+0.19%	1090	11,382,000	30,086,513
2019-08-15	2.649	2.649	2.649	2.617	-0.04%	2534	28,402,000	74,744,590
2019-08-14	2.647	2.65	2.65	2.613	+0.08%	3376	36,416,000	95,889,801
2019-08-13	2.64	2.648	2.65	2.59	+0.19%	3064	25,663,000	67,162,561
2019-08-12	2.675	2.643	2.682	2.63	-1.05%	1575	15,364,000	40,685,519
2019-08-09	2.669	2.671	2.684	2.652	+0.41%	1421	18,201,000	48,599,845
2019-08-08	2.67	2.66	2.688	2.66	-0.49%	2443	34,035,000	90,979,028
2019-08-07	2.669	2.673	2.679	2.636	+0.11%	3715	37,543,000	99,770,372
2019-08-06	2.68	2.67	2.688	2.647	-0.37%	1903	18,150,000	48,437,266
2019-08-05	2.677	2.68	2.694	2.654	-0.33%	1759	19,352,000	51,748,843
2019-08-02	2.677	2.689	2.69	2.637	-0.07%	2268	31,382,000	83,856,035
2019-08-01	2.64	2.691	2.7	2.623	+1.17%	2273	50,436,000	135,415,578
2019-07-31	2.682	2.66	2.682	2.653	-0.64%	1939	30,132,000	80,419,033
2019-07-30	2.669	2.677	2.69	2.659	+0.07%	1474	21,004,000	56,109,559
2019-07-29	2.659	2.675	2.694	2.642	+0.75%	3556	65,111,000	174,043,792
2019-07-26	2.669	2.655	2.677	2.624	-0.19%	6771	89,100,000	236,609,199
2019-07-25	2.566	2.66	2.68	2.544	+3.87%	7344	137,021,000	363,003,510
2019-07-24	2.561	2.561	2.569	2.548	0.00%	1079	19,430,000	49,708,737
2019-07-23	2.53	2.561	2.57	2.525	+1.59%	2432	31,183,000	79,639,671
2019-07-22	2.578	2.521	2.592	2.521	-2.10%	1811	18,502,000	47,184,193
2019-07-19	2.578	2.575	2.588	2.565	+0.19%	1918	21,134,000	54,376,644
2019-07-18	2.58	2.57	2.58	2.569	-0.39%	1406	17,564,000	45,184,853
2019-07-17	2.59	2.58	2.601	2.562	-0.77%	1882	23,670,000	60,957,688
2019-07-16	2.629	2.6	2.636	2.585	-1.22%	3884	45,765,000	118,887,082
2019-07-15	2.623	2.632	2.632	2.606	+0.27%	935	13,406,000	35,079,119
2019-07-12	2.633	2.625	2.633	2.6	-0.15%	1752	17,655,000	46,090,217
2019-07-11	2.655	2.629	2.655	2.604	-0.79%	2063	25,952,000	68,024,422
2019-07-10	2.654	2.65	2.655	2.639	0.00%	1934	18,398,000	48,713,847
2019-07-09	2.69	2.65	2.698	2.638	-1.12%	4167	51,159,000	135,821,667
2019-07-08	2.676	2.68	2.717	2.632	+0.37%	3530	61,630,000	165,011,845
2019-07-05	2.69	2.67	2.69	2.66	-0.19%	765	7,361,000	19,664,468
2019-07-04	2.658	2.675	2.692	2.657	+0.19%	990	20,163,000	54,022,525
2019-07-03	2.65	2.67	2.695	2.64	+0.75%	2177	37,639,000	100,620,050
2019-07-02	2.67	2.65	2.7	2.631	-1.12%	2678	37,214,000	99,195,850
2019-07-01	2.62	2.68	2.68	2.607	+2.10%	2054	29,384,000	78,273,581
2019-06-28	2.622	2.625	2.637	2.621	+0.04%	867	11,686,000	30,702,475
2019-06-27	2.61	2.624	2.626	2.6	+0.92%	1399	16,593,000	43,424,069
2019-06-26	2.575	2.6	2.626	2.57	+0.78%	2372	34,920,000	90,756,261
2019-06-25	2.599	2.58	2.6	2.57	-0.69%	2898	44,328,000	114,454,100
2019-06-24	2.513	2.598	2.598	2.505	-0.08%	4269	73,414,000	187,385,369
2019-06-21	2.6	2.6	2.625	2.578	+0.04%	3337	80,849,000	209,742,493
2019-06-20	2.595	2.599	2.606	2.565	+0.54%	5487	68,082,000	176,382,982
2019-06-19	2.502	2.585	2.593	2.499	+3.40%	4332	98,747,000	252,425,007
2019-06-18	2.502	2.5	2.502	2.497	0.00%	3152	45,566,000	113,897,513
2019-06-17	2.5	2.5	2.501	2.496	0.00%	2946	39,865,000	99,650,571
2019-06-14	2.499	2.5	2.501	2.489	+0.04%	2423	35,658,000	88,996,524
2019-06-13	2.495	2.499	2.504	2.485	-0.04%	2768	47,710,000	119,073,983
2019-06-11	2.503	2.5	2.503	2.496	0.00%	3036	25,364,000	63,398,204
2019-06-10	2.504	2.5	2.507	2.493	0.00%	1458	13,581,000	33,932,044
2019-06-07	2.504	2.5	2.504	2.492	0.00%	1987	18,986,000	47,414,965
2019-06-06	2.51	2.5	2.51	2.491	0.00%	1887	21,577,000	53,879,642
2019-06-05	2.501	2.5	2.505	2.493	0.00%	1210	8,425,000	21,035,045
2019-06-04	2.493	2.5	2.502	2.49	+0.28%	2225	21,503,000	53,723,214
2019-06-03	2.495	2.493	2.498	2.481	+0.08%	2258	15,404,000	38,336,414
2019-05-31	2.499	2.491	2.502	2.49	-0.32%	1017	8,038,000	20,067,043
2019-05-30	2.495	2.499	2.504	2.489	0.00%	1577	63,001,000	157,468,008
2019-05-29	2.496	2.499	2.5	2.485	+0.04%	986	13,295,000	33,189,073
2019-05-28	2.509	2.498	2.509	2.481	-0.04%	2092	16,343,000	40,742,987
2019-05-27	2.498	2.499	2.508	2.495	+0.12%	695	8,260,000	20,646,850
2019-05-24	2.499	2.496	2.5	2.481	+0.24%	1170	13,511,000	33,664,851
2019-05-23	2.497	2.49	2.507	2.483	-0.28%	1803	16,013,000	39,894,165
2019-05-22	2.518	2.497	2.523	2.485	-0.64%	1975	38,775,000	96,879,818
2019-05-21	2.524	2.513	2.524	2.492	0.00%	1410	25,013,000	62,617,920
2019-05-20	2.516	2.513	2.526	2.495	-0.24%	1102	12,785,000	31,988,846
2019-05-17	2.52	2.519	2.523	2.5	-0.36%	1555	19,575,000	49,181,569
2019-05-16	2.59	2.528	2.59	2.51	-2.02%	3560	47,672,000	120,549,636
2019-05-15	2.631	2.58	2.631	2.578	-2.27%	2186	35,968,000	93,716,916
2019-05-14	2.642	2.64	2.66	2.627	-0.04%	1789	25,134,000	66,533,763
2019-05-13	2.637	2.641	2.642	2.611	+0.38%	1040	17,350,000	45,634,005
2019-05-10	2.641	2.631	2.643	2.626	-0.15%	687	10,250,000	26,977,266
2019-05-08	2.63	2.635	2.64	2.623	+0.38%	663	9,849,000	25,936,960
2019-05-07	2.624	2.625	2.646	2.614	+0.23%	959	18,949,000	49,868,817
2019-05-06	2.617	2.619	2.619	2.603	+0.19%	757	6,871,000	17,944,987
2019-05-03	2.619	2.614	2.628	2.611	+0.35%	762	6,962,000	18,232,761
2019-05-02	2.609	2.605	2.619	2.598	-0.15%	243	2,415,000	6,300,216
2019-04-30	2.603	2.609	2.617	2.603	-0.38%	917	17,962,000	46,858,591
2019-04-29	2.615	2.619	2.62	2.594	+0.89%	1034	12,925,000	33,732,878
2019-04-26	2.599	2.596	2.614	2.561	-0.04%	2297	59,820,000	155,541,850
2019-04-25	2.65	2.597	2.65	2.573	-1.59%	3319	32,274,000	83,856,219
2019-04-24	2.667	2.639	2.667	2.614	-1.27%	1653	17,147,000	45,193,669
2019-04-23	2.663	2.673	2.674	2.652	-0.07%	962	11,335,000	30,175,487
2019-04-22	2.68	2.675	2.687	2.655	-0.11%	442	3,759,000	10,027,631
2019-04-19	2.663	2.678	2.68	2.659	+0.30%	283	2,473,000	6,604,509
2019-04-18	2.68	2.67	2.68	2.645	-0.15%	471	8,661,000	23,026,707
2019-04-17	2.672	2.674	2.679	2.661	+0.15%	803	12,709,000	33,931,497
2019-04-16	2.656	2.67	2.67	2.627	+0.75%	899	10,071,000	26,709,350
2019-04-15	2.65	2.65	2.653	2.635	0.00%	1235	22,023,000	58,319,345
2019-04-12	2.641	2.65	2.65	2.612	+0.95%	1248	28,504,000	75,237,989
2019-04-11	2.61	2.625	2.625	2.6	+0.57%	1541	21,508,000	56,187,759
2019-04-10	2.613	2.61	2.62	2.593	+0.38%	811	7,398,000	19,297,237
2019-04-09	2.559	2.6	2.604	2.559	+1.21%	2084	39,132,000	100,909,067
2019-04-08	2.575	2.569	2.575	2.558	+0.27%	605	7,007,000	17,965,080
2019-04-05	2.581	2.562	2.583	2.558	-0.50%	511	7,620,000	19,570,126
2019-04-04	2.57	2.575	2.575	2.559	+0.55%	945	7,159,000	18,374,336
2019-04-03	2.575	2.561	2.59	2.561	-0.54%	1254	11,347,000	29,160,156
2019-04-02	2.575	2.575	2.582	2.567	-0.04%	1026	12,112,000	31,162,449
2019-04-01	2.57	2.576	2.583	2.563	-0.35%	1561	10,678,000	27,444,083
2019-03-29	2.569	2.585	2.595	2.55	+0.62%	2639	36,916,000	95,079,702
2019-03-28	2.56	2.569	2.577	2.558	-0.04%	1228	14,304,000	36,666,748
2019-03-27	2.57	2.57	2.58	2.557	+0.08%	868	14,576,000	37,396,168
2019-03-26	2.57	2.568	2.581	2.564	-0.08%	1380	27,560,000	70,970,773
2019-03-25	2.561	2.57	2.58	2.553	+0.35%	1938	24,216,000	62,226,558
2019-03-22	2.597	2.561	2.602	2.56	-1.08%	2490	54,136,000	139,571,047
2019-03-21	2.587	2.589	2.604	2.565	+0.50%	2872	36,756,000	95,201,494
2019-03-20	2.588	2.576	2.59	2.563	+0.08%	1707	22,096,000	56,842,648
2019-03-19	2.572	2.574	2.599	2.572	-0.62%	2053	22,845,000	59,115,083
2019-03-18	2.578	2.59	2.594	2.561	+1.41%	3571	35,644,000	92,063,704
2019-03-15	2.642	2.554	2.662	2.554	-3.62%	4023	330,398,000	846,805,429
2019-03-14	2.674	2.65	2.699	2.643	-1.19%	2694	34,199,000	91,055,590
2019-03-13	2.675	2.682	2.705	2.663	+0.15%	3628	37,122,000	99,580,061
2019-03-12	2.68	2.678	2.768	2.655	-0.45%	8161	132,607,000	359,545,394
2019-03-11	2.687	2.69	2.699	2.669	+0.37%	1902	14,407,000	38,654,957
2019-03-07	2.708	2.68	2.708	2.663	-1.03%	1514	17,090,000	45,915,824
2019-03-06	2.668	2.708	2.708	2.668	+1.50%	1192	19,404,000	52,367,564
2019-03-05	2.709	2.668	2.716	2.668	-2.06%	1380	11,528,000	30,999,782
2019-03-04	2.709	2.724	2.748	2.698	+0.55%	871	7,778,000	21,187,769
2019-03-01	2.714	2.709	2.719	2.69	-0.04%	938	6,492,000	17,534,091
2019-02-28	2.7	2.71	2.713	2.69	+0.37%	1118	8,101,000	21,891,524
2019-02-27	2.714	2.7	2.749	2.694	-1.93%	1579	8,784,000	23,832,760
2019-02-26	2.726	2.753	2.76	2.71	+0.36%	1229	8,668,000	23,740,767
2019-02-25	2.695	2.743	2.749	2.686	+1.22%	940	9,718,000	26,399,814
2019-02-22	2.701	2.71	2.71	2.687	+0.37%	816	6,980,000	18,880,030
2019-02-21	2.715	2.7	2.72	2.695	0.00%	1249	10,572,000	28,633,454
2019-02-20	2.712	2.7	2.745	2.674	+1.12%	2497	26,717,000	72,275,107
2019-02-19	2.717	2.67	2.726	2.668	-1.84%	2013	12,266,000	33,151,084
2019-02-18	2.764	2.72	2.786	2.701	-2.09%	2859	19,341,000	52,897,400
2019-02-15	2.773	2.778	2.799	2.764	-0.79%	984	11,482,000	32,001,113
2019-02-14	2.752	2.8	2.8	2.722	+1.71%	2275	11,001,000	30,350,520
2019-02-13	2.761	2.753	2.779	2.753	-0.61%	1793	11,273,000	31,220,839
2019-02-12	2.8	2.77	2.803	2.766	-0.97%	1533	11,436,000	31,787,988
2019-02-11	2.783	2.797	2.8	2.761	+0.47%	1202	18,186,000	50,855,986
2019-02-08	2.782	2.784	2.793	2.76	+0.07%	1081	7,364,000	20,452,448
2019-02-07	2.75	2.782	2.788	2.727	+0.43%	1291	12,962,000	35,906,379
2019-02-06	2.768	2.77	2.78	2.734	+0.51%	1137	11,517,000	31,741,364
2019-02-05	2.775	2.756	2.779	2.75	-0.33%	821	4,196,000	11,606,028
2019-02-04	2.747	2.765	2.778	2.747	+0.22%	627	6,031,000	16,643,299
2019-02-01	2.764	2.759	2.772	2.745	+0.29%	889	12,065,000	33,198,713
2019-01-31	2.785	2.751	2.8	2.751	-1.26%	1918	18,361,000	50,800,004
2019-01-30	2.768	2.786	2.786	2.729	+0.65%	817	9,814,000	27,182,718
2019-01-29	2.704	2.768	2.775	2.685	+1.99%	1507	16,170,000	44,375,476
2019-01-28	2.765	2.714	2.765	2.688	-1.84%	1680	13,467,000	36,491,705
2019-01-25	2.69	2.765	2.765	2.684	+2.41%	1868	30,186,000	82,220,113
2019-01-24	2.677	2.7	2.7	2.646	+0.56%	2102	16,320,000	43,823,313
2019-01-23	2.655	2.685	2.698	2.655	+1.13%	541	3,862,000	10,356,058
2019-01-22	2.669	2.655	2.691	2.654	-0.93%	1114	4,532,000	12,120,185
2019-01-21	2.695	2.68	2.697	2.672	-0.56%	592	4,743,000	12,740,529
2019-01-18	2.676	2.695	2.708	2.661	-0.19%	1060	7,384,000	19,823,728
2019-01-17	2.686	2.7	2.708	2.65	+0.37%	3398	15,293,000	40,876,726
2019-01-16	2.632	2.69	2.707	2.632	+1.51%	1148	11,904,000	31,900,605
2019-01-15	2.632	2.65	2.651	2.62	+1.15%	1431	8,581,000	22,624,643
2019-01-14	2.641	2.62	2.646	2.6	-0.80%	726	5,654,000	14,801,970
2019-01-11	2.614	2.641	2.644	2.602	+1.50%	991	17,750,000	46,633,714
2019-01-10	2.585	2.602	2.64	2.585	+0.04%	1920	16,989,000	44,407,744
2019-01-09	2.574	2.601	2.634	2.564	+1.60%	1743	18,513,000	48,416,205
2019-01-08	2.59	2.56	2.613	2.545	-1.54%	1382	9,053,000	23,307,009
2019-01-04	2.61	2.6	2.617	2.6	-0.76%	262	2,234,000	5,810,904
2019-01-03	2.612	2.62	2.62	2.585	0.00%	656	3,531,000	9,196,331

Архив котировок акции UPRO по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016