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)
2020-12-30	2.792	2.787	2.804	2.784	+0.14%	3488	60,126,000	168,147,492
2020-12-29	2.785	2.783	2.798	2.77	-0.11%	3197	40,195,000	112,058,470
2020-12-28	2.752	2.786	2.786	2.748	+1.42%	3527	58,770,000	162,763,346
2020-12-25	2.73	2.747	2.758	2.707	+0.81%	2665	43,405,000	119,020,342
2020-12-24	2.758	2.725	2.759	2.709	-0.73%	4875	85,081,000	231,612,393
2020-12-23	2.72	2.745	2.773	2.712	+0.66%	5918	141,606,000	388,049,894
2020-12-22	2.696	2.727	2.752	2.696	+0.37%	6523	127,477,000	347,193,711
2020-12-21	2.77	2.717	2.77	2.686	-2.09%	10978	157,699,000	427,596,572
2020-12-18	2.78	2.775	2.798	2.756	-0.18%	5771	127,871,000	354,688,832
2020-12-17	2.798	2.78	2.818	2.768	-3.87%	15305	262,839,000	733,798,729
2020-12-16	2.851	2.892	2.899	2.851	+1.40%	9032	190,147,000	547,139,177
2020-12-15	2.817	2.852	2.852	2.815	+0.85%	5943	93,490,000	265,263,640
2020-12-14	2.814	2.828	2.83	2.809	+0.53%	6054	92,752,000	261,530,909
2020-12-11	2.82	2.813	2.821	2.797	+0.04%	4710	70,643,000	198,207,844
2020-12-10	2.806	2.812	2.82	2.77	+0.64%	4663	78,604,000	220,935,851
2020-12-09	2.782	2.794	2.802	2.782	+0.14%	3857	47,096,000	131,680,621
2020-12-08	2.795	2.79	2.795	2.775	-0.07%	3684	37,055,000	103,095,265
2020-12-07	2.785	2.792	2.796	2.779	+0.43%	3594	42,121,000	117,445,214
2020-12-04	2.798	2.78	2.798	2.765	-0.22%	3968	69,085,000	191,874,202
2020-12-03	2.797	2.786	2.805	2.775	-0.50%	3022	62,039,000	173,117,328
2020-12-02	2.795	2.8	2.809	2.783	+0.43%	3520	95,254,000	265,594,771
2020-12-01	2.782	2.788	2.795	2.775	+0.40%	4620	70,050,000	195,313,922
2020-11-30	2.761	2.777	2.782	2.761	-0.11%	4593	66,738,000	185,222,030
2020-11-27	2.775	2.78	2.783	2.77	+0.54%	3414	46,866,000	130,239,016
2020-11-26	2.759	2.765	2.783	2.75	+0.44%	3439	47,384,000	131,068,873
2020-11-25	2.773	2.753	2.776	2.731	-0.69%	5266	82,311,000	225,981,810
2020-11-24	2.771	2.772	2.778	2.752	+0.25%	2867	34,801,000	96,107,201
2020-11-23	2.77	2.765	2.783	2.758	0.00%	3134	38,261,000	106,042,313
2020-11-20	2.759	2.765	2.766	2.752	+0.44%	3352	38,004,000	104,893,237
2020-11-19	2.759	2.753	2.763	2.746	-0.07%	3324	46,188,000	127,307,295
2020-11-18	2.751	2.755	2.762	2.732	+0.40%	3751	52,460,000	144,334,605
2020-11-17	2.758	2.744	2.76	2.726	-0.54%	3566	54,211,000	148,471,170
2020-11-16	2.748	2.759	2.764	2.727	+0.69%	5173	69,515,000	190,823,647
2020-11-13	2.727	2.74	2.744	2.72	+0.48%	2783	27,757,000	76,000,814
2020-11-12	2.726	2.727	2.746	2.714	0.00%	3309	42,469,000	116,147,816
2020-11-11	2.734	2.727	2.762	2.71	-0.37%	5719	91,438,000	250,498,484
2020-11-10	2.73	2.737	2.779	2.712	+0.66%	8921	142,797,000	391,845,368
2020-11-09	2.679	2.719	2.738	2.678	+1.30%	8102	151,362,000	409,885,333
2020-11-06	2.665	2.684	2.692	2.647	+0.52%	3848	58,289,000	155,402,565
2020-11-05	2.634	2.67	2.676	2.61	+1.52%	8198	117,838,000	311,101,864
2020-11-03	2.629	2.63	2.634	2.588	+0.42%	6749	109,014,000	285,234,863
2020-11-02	2.6	2.619	2.62	2.571	+1.12%	4922	99,489,000	258,931,534
2020-10-30	2.615	2.59	2.615	2.564	-1.03%	4587	61,270,000	158,106,978
2020-10-29	2.61	2.617	2.627	2.575	+0.35%	5160	75,535,000	195,826,448
2020-10-28	2.664	2.608	2.67	2.588	-2.25%	8784	117,760,000	307,436,901
2020-10-27	2.67	2.668	2.676	2.633	0.00%	4701	90,000,000	239,231,676
2020-10-26	2.668	2.668	2.682	2.651	0.00%	3606	74,656,000	199,155,429
2020-10-23	2.682	2.668	2.693	2.643	-0.78%	7435	159,137,000	423,746,441
2020-10-22	2.691	2.689	2.7	2.651	-0.22%	2588	38,761,000	104,127,846
2020-10-21	2.705	2.695	2.708	2.68	-0.37%	2283	22,014,000	59,250,272
2020-10-20	2.683	2.705	2.71	2.652	+0.82%	3163	46,923,000	125,966,895
2020-10-19	2.699	2.683	2.723	2.675	-0.63%	3034	29,915,000	80,601,268
2020-10-16	2.701	2.7	2.705	2.687	+0.07%	2473	26,546,000	71,541,906
2020-10-15	2.712	2.698	2.712	2.69	-0.88%	2298	20,254,000	54,667,260
2020-10-14	2.697	2.722	2.722	2.697	+0.67%	2276	34,655,000	93,864,208
2020-10-13	2.73	2.704	2.73	2.696	-0.88%	4080	43,108,000	116,697,309
2020-10-12	2.747	2.728	2.747	2.713	-0.44%	3031	40,309,000	109,936,391
2020-10-09	2.748	2.74	2.75	2.732	-0.47%	2179	29,109,000	79,660,899
2020-10-08	2.744	2.753	2.77	2.744	-0.07%	1759	35,097,000	96,790,496
2020-10-07	2.767	2.755	2.785	2.726	-0.68%	2798	34,542,000	94,856,630
2020-10-06	2.77	2.774	2.79	2.764	+0.33%	2455	33,260,000	92,487,349
2020-10-05	2.757	2.765	2.768	2.75	+0.44%	2322	39,253,000	108,141,573
2020-10-02	2.743	2.753	2.757	2.728	-0.15%	2256	35,271,000	96,708,667
2020-10-01	2.785	2.757	2.794	2.743	-1.08%	5045	27,133,000	74,926,448
2020-09-30	2.814	2.787	2.837	2.76	-0.61%	2708	45,190,000	126,587,409
2020-09-29	2.824	2.804	2.84	2.777	-1.02%	2274	26,156,000	73,319,546
2020-09-28	2.764	2.833	2.839	2.749	+2.68%	3683	48,629,000	136,184,425
2020-09-25	2.76	2.759	2.77	2.741	-0.22%	1297	34,104,000	93,846,118
2020-09-24	2.758	2.765	2.778	2.736	+0.36%	2998	50,994,000	140,113,456
2020-09-23	2.774	2.755	2.795	2.752	-0.54%	2981	52,360,000	145,004,905
2020-09-22	2.785	2.77	2.795	2.751	-0.65%	3169	56,855,000	157,587,198
2020-09-21	2.88	2.788	2.883	2.774	-2.52%	4039	58,205,000	163,135,012
2020-09-18	2.912	2.86	2.929	2.834	-1.31%	8617	253,651,000	733,150,324
2020-09-17	2.81	2.898	2.907	2.794	+3.65%	9639	184,650,000	528,527,522
2020-09-16	2.775	2.796	2.809	2.765	+0.87%	4603	93,934,000	261,503,638
2020-09-15	2.764	2.772	2.774	2.757	+0.43%	3400	33,348,000	92,321,496
2020-09-14	2.745	2.76	2.774	2.745	+0.22%	2768	32,153,000	88,974,889
2020-09-11	2.75	2.754	2.77	2.733	+0.25%	1181	16,173,000	44,373,989
2020-09-10	2.755	2.747	2.755	2.73	-0.07%	3106	58,368,000	159,872,868
2020-09-09	2.723	2.749	2.749	2.693	+0.95%	3967	54,053,000	147,098,196
2020-09-08	2.741	2.723	2.751	2.712	-0.77%	3067	58,347,000	159,009,361
2020-09-07	2.75	2.744	2.751	2.727	+0.33%	1800	44,015,000	120,315,019
2020-09-04	2.745	2.735	2.749	2.71	-0.22%	2669	62,418,000	170,663,536
2020-09-03	2.745	2.741	2.77	2.734	+0.48%	6460	200,056,000	551,309,373
2020-09-02	2.746	2.728	2.763	2.725	-0.29%	4560	111,638,000	307,237,480
2020-09-01	2.704	2.736	2.76	2.698	+1.37%	6290	175,505,000	480,041,755
2020-08-31	2.722	2.699	2.738	2.67	-0.99%	4576	54,399,000	146,989,083
2020-08-28	2.721	2.726	2.753	2.703	+0.59%	3292	56,780,000	154,842,905
2020-08-27	2.722	2.71	2.731	2.706	-0.29%	1931	23,885,000	64,946,883
2020-08-26	2.715	2.718	2.725	2.702	+0.11%	3539	89,967,000	244,293,832
2020-08-25	2.739	2.715	2.742	2.704	-0.62%	2934	46,772,000	127,127,002
2020-08-24	2.724	2.732	2.738	2.718	+0.59%	3113	46,060,000	125,642,979
2020-08-21	2.721	2.716	2.739	2.708	-0.22%	3559	49,100,000	133,574,006
2020-08-20	2.75	2.722	2.751	2.706	-1.02%	3995	67,180,000	182,904,884
2020-08-19	2.716	2.75	2.766	2.695	+1.55%	4679	82,021,000	224,149,602
2020-08-18	2.723	2.708	2.725	2.687	-0.51%	9291	125,851,000	340,457,540
2020-08-17	2.756	2.722	2.761	2.701	-0.73%	9859	113,037,000	308,253,549
2020-08-14	2.756	2.742	2.757	2.733	-0.25%	5526	86,204,000	237,030,718
2020-08-13	2.737	2.749	2.77	2.727	-0.11%	7808	115,091,000	316,763,309
2020-08-12	2.776	2.752	2.814	2.721	-1.33%	16117	332,957,000	919,276,701
2020-08-11	2.8	2.789	2.82	2.773	-1.66%	20996	319,098,000	889,644,707
2020-08-10	2.82	2.836	2.837	2.814	+0.71%	2310	27,420,000	77,550,532
2020-08-07	2.837	2.816	2.837	2.804	-0.56%	2186	36,424,000	102,584,045
2020-08-06	2.806	2.832	2.838	2.8	+0.46%	2588	36,613,000	103,406,236
2020-08-05	2.865	2.819	2.865	2.795	-1.40%	6882	129,335,000	364,945,618
2020-08-04	2.879	2.859	2.89	2.831	-0.42%	3513	60,306,000	171,827,951
2020-08-03	2.82	2.871	3.162	2.65	+1.41%	10869	66,751,000	190,586,406
2020-07-31	2.795	2.831	2.839	2.795	+1.07%	2471	47,329,000	133,663,018
2020-07-30	2.84	2.801	2.845	2.771	-0.36%	4245	76,478,000	213,346,833
2020-07-29	2.79	2.811	2.847	2.783	+1.30%	3803	64,001,000	180,801,796
2020-07-28	2.83	2.775	2.842	2.775	-1.53%	5237	57,565,000	160,929,181
2020-07-27	2.84	2.818	2.858	2.805	-0.56%	4382	54,234,000	153,654,805
2020-07-24	2.84	2.834	2.867	2.822	-0.56%	3119	36,200,000	103,100,580
2020-07-23	2.876	2.85	2.912	2.845	-1.32%	2604	27,180,000	78,086,645
2020-07-22	2.92	2.888	2.92	2.884	-0.69%	2582	52,943,000	153,551,829
2020-07-21	2.898	2.908	2.929	2.876	+0.62%	5385	71,825,000	209,093,412
2020-07-20	2.82	2.89	2.898	2.806	+2.48%	3580	50,134,000	143,507,451
2020-07-17	2.816	2.82	2.83	2.8	+0.53%	2021	27,168,000	76,477,835
2020-07-16	2.849	2.805	2.85	2.805	-1.23%	1652	20,194,000	56,882,728
2020-07-15	2.833	2.84	2.844	2.813	+0.25%	2114	22,860,000	64,799,383
2020-07-14	2.842	2.833	2.85	2.805	-0.60%	3358	37,492,000	106,035,007
2020-07-13	2.852	2.85	2.868	2.844	+0.35%	1980	20,425,000	58,320,647
2020-07-10	2.86	2.84	2.86	2.834	-0.42%	1587	19,468,000	55,384,204
2020-07-09	2.861	2.852	2.887	2.845	+0.04%	2514	35,443,000	101,605,312
2020-07-08	2.838	2.851	2.879	2.831	+0.46%	4032	61,913,000	177,413,852
2020-07-07	2.854	2.838	2.854	2.8	0.00%	2876	28,406,000	80,595,034
2020-07-06	2.851	2.838	2.875	2.838	-0.46%	4772	49,548,000	141,787,433
2020-07-03	2.794	2.851	2.859	2.779	+2.74%	4690	91,193,000	257,666,888
2020-07-02	2.799	2.775	2.807	2.775	-0.36%	2396	35,962,000	100,389,790
2020-06-30	2.75	2.785	2.846	2.744	+1.27%	9990	185,972,000	520,737,569
2020-06-29	2.712	2.75	2.758	2.705	+0.26%	3381	41,221,000	112,866,779
2020-06-26	2.73	2.743	2.748	2.71	+1.18%	2498	41,411,000	112,977,301
2020-06-25	2.72	2.711	2.729	2.708	-0.55%	3129	27,824,000	75,594,360
2020-06-23	2.749	2.726	2.75	2.725	-0.51%	3579	53,574,000	146,494,489
2020-06-22	2.75	2.74	2.755	2.715	-1.05%	4519	41,558,000	113,363,859
2020-06-19	2.706	2.769	2.769	2.701	-1.28%	9630	170,751,000	466,453,451
2020-06-18	2.79	2.805	2.808	2.77	+0.36%	7021	115,128,000	321,446,088
2020-06-17	2.796	2.795	2.8	2.77	+0.18%	4230	75,770,000	211,327,749
2020-06-16	2.773	2.79	2.8	2.76	+1.79%	3480	51,124,000	142,544,521
2020-06-15	2.718	2.741	2.765	2.672	+0.29%	5397	70,978,000	194,042,154
2020-06-11	2.789	2.733	2.803	2.727	-2.25%	6400	99,001,000	272,647,306
2020-06-10	2.816	2.796	2.827	2.771	-0.50%	4545	66,068,000	184,598,227
2020-06-09	2.818	2.81	2.834	2.782	+0.07%	3562	46,300,000	129,987,260
2020-06-08	2.78	2.808	2.816	2.755	+1.08%	4742	76,944,000	215,126,561
2020-06-05	2.78	2.778	2.798	2.772	-0.04%	2976	52,253,000	145,589,288
2020-06-04	2.803	2.779	2.808	2.756	-0.89%	5058	80,234,000	223,309,030
2020-06-03	2.79	2.804	2.815	2.776	+0.61%	6052	105,836,000	296,344,690
2020-06-02	2.755	2.787	2.788	2.736	+1.24%	4673	94,640,000	261,515,677
2020-06-01	2.75	2.753	2.793	2.711	+0.58%	5621	76,281,000	209,707,612
2020-05-29	2.706	2.737	2.737	2.681	+1.11%	5085	106,657,000	289,666,025
2020-05-28	2.677	2.707	2.715	2.677	+1.12%	4548	64,088,000	173,226,547
2020-05-27	2.684	2.677	2.705	2.665	0.00%	5019	70,578,000	189,446,701
2020-05-26	2.675	2.677	2.699	2.664	+0.71%	6053	96,138,000	258,085,588
2020-05-25	2.637	2.658	2.68	2.626	+1.18%	4791	83,378,000	220,806,151
2020-05-22	2.629	2.627	2.646	2.622	-0.08%	3155	60,311,000	158,584,320
2020-05-21	2.659	2.629	2.659	2.623	-0.79%	6288	78,163,000	206,206,155
2020-05-20	2.645	2.65	2.659	2.61	+0.38%	6323	98,913,000	261,017,356
2020-05-19	2.65	2.64	2.677	2.631	-0.30%	4868	72,332,000	191,440,358
2020-05-18	2.644	2.648	2.664	2.626	+0.46%	4674	68,258,000	180,806,679
2020-05-15	2.67	2.636	2.674	2.636	-0.19%	3628	46,262,000	122,700,363
2020-05-14	2.66	2.641	2.677	2.622	-0.71%	5850	81,837,000	216,846,653
2020-05-13	2.606	2.66	2.684	2.594	+1.80%	7321	102,647,000	272,151,840
2020-05-12	2.596	2.613	2.634	2.55	+0.11%	12636	159,573,000	415,385,110
2020-05-08	2.693	2.61	2.695	2.6	-2.97%	17936	219,033,000	575,842,574
2020-05-07	2.8	2.69	2.806	2.681	-4.13%	23494	356,057,000	968,724,945
2020-05-06	2.882	2.806	2.887	2.8	-1.92%	10217	113,435,000	320,837,351
2020-05-05	2.817	2.861	2.865	2.781	+3.32%	5809	98,538,000	279,198,036
2020-05-04	2.799	2.769	2.814	2.731	-1.25%	4668	56,902,000	157,263,125
2020-04-30	2.792	2.804	2.819	2.739	+2.15%	5818	101,281,000	281,524,172
2020-04-29	2.74	2.745	2.785	2.716	+1.18%	7492	124,971,000	343,969,313
2020-04-28	2.71	2.713	2.789	2.701	+0.30%	10250	152,931,000	418,594,546
2020-04-27	2.709	2.705	2.721	2.683	+0.93%	4394	63,530,000	171,650,953
2020-04-24	2.69	2.68	2.729	2.656	-0.37%	7510	82,690,000	222,810,411
2020-04-23	2.738	2.69	2.738	2.663	-0.44%	8311	89,881,000	242,287,272
2020-04-22	2.67	2.702	2.738	2.668	+0.82%	5649	74,553,000	201,758,881
2020-04-21	2.66	2.68	2.699	2.622	-0.67%	7728	89,252,000	236,689,780
2020-04-20	2.688	2.698	2.715	2.662	+0.30%	9142	60,473,000	162,650,381
2020-04-17	2.75	2.69	2.763	2.68	-0.44%	4484	48,400,000	131,392,560
2020-04-16	2.677	2.702	2.767	2.65	+0.90%	5368	69,341,000	188,725,860
2020-04-15	2.782	2.678	2.795	2.621	-3.95%	12655	165,102,000	442,341,259
2020-04-14	2.72	2.788	2.794	2.72	+3.07%	7186	114,806,000	317,639,913
2020-04-13	2.75	2.705	2.75	2.69	0.00%	4265	64,420,000	174,374,208
2020-04-10	2.666	2.705	2.718	2.628	+2.11%	4721	59,160,000	158,815,322
2020-04-09	2.661	2.649	2.72	2.619	-0.41%	9391	158,850,000	426,446,480
2020-04-08	2.615	2.66	2.668	2.584	+1.80%	4660	46,314,000	121,910,364
2020-04-07	2.708	2.613	2.724	2.572	-0.99%	8198	117,743,000	312,641,675
2020-04-06	2.586	2.639	2.708	2.583	+2.64%	7227	97,357,000	258,455,764
2020-04-03	2.549	2.571	2.604	2.538	+0.86%	4850	66,460,000	171,199,715
2020-04-02	2.588	2.549	2.59	2.509	+0.35%	5887	64,404,000	164,012,026
2020-04-01	2.501	2.54	2.564	2.482	-1.32%	4198	35,537,000	90,020,283
2020-03-31	2.5	2.574	2.6	2.5	+3.71%	6475	88,471,000	225,961,220
2020-03-30	2.449	2.482	2.532	2.449	-0.68%	4306	50,830,000	126,980,771
2020-03-27	2.566	2.499	2.566	2.456	-2.61%	8197	42,719,000	106,944,714
2020-03-26	2.525	2.566	2.595	2.472	+1.62%	6836	81,042,000	204,088,526
2020-03-25	2.539	2.525	2.677	2.464	+0.68%	10596	128,009,000	328,087,815
2020-03-24	2.492	2.508	2.539	2.46	+3.81%	5998	72,524,000	181,504,220
2020-03-23	2.425	2.416	2.483	2.34	-1.55%	6180	70,819,000	170,762,105
2020-03-20	2.463	2.454	2.52	2.365	+1.20%	11309	172,679,000	423,554,836
2020-03-19	2.313	2.425	2.443	2.235	+4.08%	17844	283,897,000	661,614,841
2020-03-18	2.252	2.33	2.38	2.207	+0.65%	13122	230,976,000	523,336,226
2020-03-17	2.401	2.315	2.521	2.206	-4.81%	10119	748,336,000	1,753,058,865
2020-03-16	2.406	2.432	2.48	2.33	-2.72%	8875	133,235,000	320,142,025
2020-03-13	2.56	2.5	2.66	2.5	-3.10%	11219	207,365,000	533,394,538
2020-03-12	2.69	2.58	2.69	2.55	-5.91%	10068	267,665,000	697,057,343
2020-03-11	2.834	2.742	2.841	2.71	-1.58%	14139	237,916,000	654,998,303
2020-03-10	2.692	2.786	2.925	2.623	-4.20%	17390	276,700,000	772,662,355
2020-03-06	2.9	2.908	2.944	2.872	-1.39%	6799	115,495,000	334,572,231
2020-03-05	2.997	2.949	3.004	2.927	-0.47%	4448	57,093,000	168,853,076
2020-03-04	2.994	2.963	2.999	2.92	+0.20%	6124	74,914,000	221,723,314
2020-03-03	2.97	2.957	2.999	2.933	+1.20%	5052	65,776,000	195,768,502
2020-03-02	3.038	2.922	3.06	2.88	-2.21%	10177	126,752,000	375,801,045
2020-02-28	2.95	2.988	3.027	2.812	-0.37%	13090	222,074,000	651,888,289
2020-02-27	3.025	2.999	3.064	2.971	-2.94%	5321	87,274,000	262,647,335
2020-02-26	3.008	3.09	3.099	2.97	+2.28%	6999	102,677,000	311,198,702
2020-02-25	3.093	3.021	3.093	3.009	-3.57%	4460	56,359,000	172,148,167
2020-02-21	3.092	3.133	3.139	3.071	+0.13%	4354	83,593,000	259,729,703
2020-02-20	3.119	3.129	3.14	3.095	+0.48%	2621	27,218,000	85,029,654
2020-02-19	3.051	3.114	3.123	3.05	+1.86%	6337	85,672,000	264,233,000
2020-02-18	3.125	3.057	3.136	3.02	-2.61%	7699	113,483,000	347,098,151
2020-02-17	3.143	3.139	3.145	3.114	+0.45%	1857	22,822,000	71,412,466
2020-02-14	3.16	3.125	3.187	3.102	-0.48%	4014	55,711,000	174,860,138
2020-02-13	3.119	3.14	3.151	3.102	+1.29%	4580	68,589,000	215,247,038
2020-02-12	3.059	3.1	3.124	3.059	+1.14%	3808	91,541,000	283,525,325
2020-02-11	3.047	3.065	3.072	3.035	+1.52%	3233	50,698,000	154,953,300
2020-02-10	3.02	3.019	3.054	3.01	-0.26%	3309	55,371,000	168,274,542
2020-02-07	3.074	3.027	3.074	3.003	-0.39%	3613	57,060,000	172,281,145
2020-02-06	3.033	3.039	3.095	3.006	+0.63%	7166	115,541,000	353,186,409
2020-02-05	2.984	3.02	3.025	2.96	+1.68%	4731	79,775,000	239,124,072
2020-02-04	2.931	2.97	2.978	2.931	+1.82%	3487	62,063,000	183,859,367
2020-02-03	2.94	2.917	2.947	2.891	-0.85%	6837	165,212,000	481,765,591
2020-01-31	2.993	2.942	3.019	2.942	-0.61%	4083	97,580,000	290,378,911
2020-01-30	2.955	2.96	3.01	2.932	-0.34%	3743	63,160,000	188,082,203
2020-01-29	2.97	2.97	2.984	2.955	+0.47%	3708	51,466,000	152,809,767
2020-01-28	2.909	2.956	2.969	2.909	+1.65%	5426	75,765,000	223,211,914
2020-01-27	2.9	2.908	2.925	2.864	-0.58%	6778	122,993,000	356,625,527
2020-01-24	2.888	2.925	2.935	2.876	+1.56%	7150	167,301,000	486,394,780
2020-01-23	2.93	2.88	2.934	2.88	-1.71%	9408	347,578,000	1,009,875,457
2020-01-22	2.999	2.93	3	2.904	-1.35%	7204	168,515,000	493,912,768
2020-01-21	2.989	2.97	3.027	2.955	-0.34%	5422	108,404,000	324,771,904
2020-01-20	3.009	2.98	3.024	2.972	-0.33%	4078	69,579,000	207,649,351
2020-01-17	3.034	2.99	3.052	2.976	-1.45%	6905	81,954,000	246,699,475
2020-01-16	2.921	3.034	3.034	2.921	+3.90%	4025	69,417,000	207,838,322
2020-01-15	2.98	2.92	3.01	2.881	-1.08%	7276	103,331,000	304,554,281
2020-01-14	2.866	2.952	2.977	2.857	+3.14%	6165	119,151,000	348,187,123
2020-01-13	2.846	2.862	2.894	2.844	+0.56%	2319	40,072,000	114,494,300
2020-01-10	2.83	2.846	2.868	2.824	+0.57%	2263	35,293,000	100,574,023
2020-01-09	2.81	2.83	2.844	2.806	+0.71%	2827	47,038,000	133,014,138
2020-01-08	2.786	2.81	2.815	2.747	+0.86%	4534	71,654,000	200,350,015
2020-01-06	2.81	2.786	2.81	2.786	-0.89%	2297	15,959,000	44,597,982
2020-01-03	2.808	2.811	2.82	2.79	0.00%	2003	17,345,000	48,725,117

Архив котировок акции UPRO по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016