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)
2021-12-30	2.6	2.612	2.634	2.6	+0.42%	3772	52,811,000	138,315,760
2021-12-29	2.58	2.601	2.607	2.58	+0.81%	3370	38,054,000	98,869,034
2021-12-28	2.591	2.58	2.599	2.57	-0.19%	4293	71,100,000	183,844,305
2021-12-27	2.579	2.585	2.589	2.567	+0.66%	3325	72,126,000	185,990,487
2021-12-24	2.584	2.568	2.584	2.552	-0.47%	3568	57,869,000	148,573,293
2021-12-23	2.589	2.58	2.589	2.568	0.00%	4235	89,469,000	230,529,947
2021-12-22	2.6	2.58	2.604	2.565	-0.42%	4370	68,507,000	176,807,229
2021-12-21	2.599	2.591	2.619	2.573	+0.27%	3240	44,118,000	114,083,205
2021-12-20	2.608	2.584	2.608	2.572	-1.37%	4517	99,447,000	257,145,917
2021-12-17	2.585	2.62	2.623	2.575	+1.35%	6165	95,723,000	249,013,493
2021-12-16	2.574	2.585	2.608	2.558	-5.66%	23821	293,381,000	757,167,914
2021-12-15	2.744	2.74	2.768	2.711	+0.51%	10407	195,207,000	535,266,263
2021-12-14	2.73	2.726	2.748	2.716	-0.69%	5913	89,471,000	244,679,894
2021-12-13	2.79	2.745	2.808	2.74	-1.44%	5744	89,083,000	246,390,443
2021-12-10	2.79	2.785	2.795	2.776	+0.07%	2690	28,075,000	78,192,336
2021-12-09	2.792	2.783	2.795	2.779	+0.65%	2804	40,340,000	112,372,539
2021-12-08	2.822	2.765	2.839	2.765	-2.02%	5845	125,228,000	350,814,554
2021-12-07	2.807	2.822	2.822	2.786	+0.79%	4399	84,315,000	236,265,793
2021-12-06	2.811	2.8	2.844	2.795	-0.11%	3144	43,486,000	122,409,578
2021-12-03	2.81	2.803	2.825	2.803	0.00%	2105	30,127,000	84,855,756
2021-12-02	2.826	2.803	2.837	2.803	-0.81%	3847	80,614,000	227,401,251
2021-12-01	2.736	2.826	2.84	2.736	+3.63%	7546	140,005,000	393,581,733
2021-11-30	2.748	2.727	2.788	2.72	-0.22%	5972	168,685,000	462,657,784
2021-11-29	2.73	2.733	2.76	2.717	+0.18%	6229	120,707,000	330,089,275
2021-11-26	2.731	2.728	2.758	2.705	-1.45%	8176	129,960,000	353,784,971
2021-11-25	2.783	2.768	2.797	2.764	+0.18%	3423	46,225,000	128,397,086
2021-11-24	2.74	2.763	2.787	2.74	+1.02%	4374	69,455,000	192,440,226
2021-11-23	2.72	2.735	2.736	2.69	+0.59%	9364	135,585,000	369,125,057
2021-11-22	2.742	2.719	2.77	2.707	-0.77%	7673	78,098,000	213,452,476
2021-11-19	2.799	2.74	2.801	2.722	-1.62%	9117	90,423,000	248,952,293
2021-11-18	2.802	2.785	2.804	2.784	-0.25%	3805	44,251,000	123,589,017
2021-11-17	2.801	2.792	2.809	2.788	+0.04%	4568	42,640,000	119,263,853
2021-11-16	2.79	2.791	2.809	2.783	+0.04%	3201	40,229,000	112,534,450
2021-11-15	2.784	2.79	2.8	2.782	+0.29%	3599	43,947,000	122,656,237
2021-11-12	2.824	2.782	2.829	2.777	-1.10%	5929	109,258,000	304,675,292
2021-11-11	2.802	2.813	2.836	2.8	-0.21%	4254	59,694,000	168,208,738
2021-11-10	2.796	2.819	2.819	2.796	+0.93%	2934	37,201,000	104,507,236
2021-11-09	2.832	2.793	2.849	2.792	-1.62%	4213	55,966,000	157,742,846
2021-11-08	2.805	2.839	2.859	2.8	+1.54%	5111	71,679,000	203,128,515
2021-11-05	2.786	2.796	2.809	2.786	+0.18%	4063	46,791,000	130,789,605
2021-11-03	2.781	2.791	2.823	2.781	-0.29%	6071	87,113,000	243,907,735
2021-11-02	2.783	2.799	2.813	2.761	+1.19%	5444	106,967,000	298,472,990
2021-11-01	2.742	2.766	2.771	2.732	+1.39%	2379	33,971,000	93,875,607
2021-10-29	2.732	2.728	2.747	2.722	-0.15%	2674	34,457,000	94,213,998
2021-10-28	2.767	2.732	2.767	2.721	-0.65%	3246	44,451,000	121,557,909
2021-10-27	2.77	2.75	2.774	2.741	-0.76%	2333	50,270,000	138,824,503
2021-10-26	2.763	2.771	2.774	2.758	+0.29%	1681	27,990,000	77,404,388
2021-10-25	2.761	2.763	2.777	2.756	-0.22%	1979	17,267,000	47,711,603
2021-10-22	2.76	2.769	2.782	2.76	+0.18%	1535	19,303,000	53,504,086
2021-10-21	2.74	2.764	2.778	2.74	+0.73%	2942	35,536,000	98,335,326
2021-10-20	2.775	2.744	2.775	2.744	-0.83%	3780	54,212,000	149,467,687
2021-10-19	2.79	2.767	2.794	2.754	-0.54%	2715	48,761,000	135,334,595
2021-10-18	2.811	2.782	2.813	2.78	-0.71%	2520	30,276,000	84,407,773
2021-10-15	2.802	2.802	2.821	2.796	+0.07%	1911	20,868,000	58,559,412
2021-10-14	2.8	2.8	2.825	2.79	+0.25%	3129	39,954,000	112,176,367
2021-10-13	2.816	2.793	2.818	2.786	-0.99%	1819	17,092,000	47,809,210
2021-10-12	2.815	2.821	2.821	2.79	+0.39%	2497	42,255,000	118,679,633
2021-10-11	2.777	2.81	2.818	2.769	+1.44%	2743	51,061,000	142,619,931
2021-10-08	2.768	2.77	2.783	2.755	+0.33%	1972	26,508,000	73,455,683
2021-10-07	2.749	2.761	2.768	2.732	+1.02%	1899	21,683,000	59,714,117
2021-10-06	2.74	2.733	2.776	2.72	-0.26%	2934	43,476,000	119,192,713
2021-10-05	2.752	2.74	2.759	2.733	-0.36%	2789	33,771,000	92,657,368
2021-10-04	2.74	2.75	2.766	2.722	+0.70%	2901	36,256,000	99,544,759
2021-10-01	2.735	2.731	2.743	2.706	-0.11%	2156	29,574,000	80,614,336
2021-09-30	2.694	2.734	2.735	2.693	+1.52%	2649	43,470,000	118,028,107
2021-09-29	2.71	2.693	2.714	2.685	-0.52%	3458	31,788,000	85,649,717
2021-09-28	2.73	2.707	2.74	2.682	-0.66%	7077	83,674,000	226,217,064
2021-09-27	2.738	2.725	2.749	2.721	-0.22%	3167	29,649,000	81,115,797
2021-09-24	2.736	2.731	2.754	2.712	-0.18%	4725	32,077,000	87,635,360
2021-09-23	2.799	2.736	2.799	2.73	-0.83%	2903	32,432,000	89,121,233
2021-09-22	2.761	2.759	2.774	2.752	+0.69%	1746	18,092,000	49,991,861
2021-09-21	2.75	2.74	2.765	2.734	+0.40%	2008	17,296,000	47,511,306
2021-09-20	2.742	2.729	2.778	2.722	-0.80%	4433	39,344,000	108,027,459
2021-09-17	2.792	2.751	2.81	2.751	-1.61%	3917	58,013,000	161,006,838
2021-09-16	2.793	2.796	2.809	2.783	+0.25%	2038	17,875,000	49,967,617
2021-09-15	2.825	2.789	2.826	2.782	-0.96%	3821	43,626,000	122,291,521
2021-09-14	2.833	2.816	2.833	2.812	-0.25%	1741	21,789,000	61,477,697
2021-09-13	2.849	2.823	2.859	2.817	-0.70%	2338	33,467,000	94,598,353
2021-09-10	2.82	2.843	2.878	2.816	+0.82%	3294	53,836,000	152,943,288
2021-09-09	2.864	2.82	2.864	2.816	-1.57%	2492	42,676,000	120,885,942
2021-09-08	2.823	2.865	2.965	2.792	+1.60%	12881	297,039,000	856,650,601
2021-09-07	2.834	2.82	2.842	2.817	-0.49%	1558	24,308,000	68,679,333
2021-09-06	2.835	2.834	2.843	2.821	0.00%	1999	36,486,000	103,397,779
2021-09-03	2.829	2.834	2.841	2.825	+0.04%	1565	34,871,000	98,789,609
2021-09-02	2.83	2.833	2.844	2.82	+0.68%	1500	33,581,000	95,151,224
2021-09-01	2.813	2.814	2.83	2.812	-0.07%	1562	14,459,000	40,776,765
2021-08-31	2.837	2.816	2.843	2.816	-0.56%	1545	25,100,000	70,962,276
2021-08-30	2.829	2.832	2.849	2.821	+0.57%	2306	26,330,000	74,729,613
2021-08-27	2.836	2.816	2.837	2.813	-0.28%	1759	23,711,000	66,946,751
2021-08-26	2.828	2.824	2.839	2.8	-0.14%	1728	55,180,000	156,264,816
2021-08-25	2.805	2.828	2.828	2.801	+0.86%	2034	32,370,000	91,134,116
2021-08-24	2.819	2.804	2.83	2.791	-0.21%	2839	48,419,000	136,023,284
2021-08-23	2.8	2.81	2.823	2.787	+0.39%	2165	31,553,000	88,425,113
2021-08-20	2.807	2.799	2.815	2.793	-0.07%	1615	25,186,000	70,666,389
2021-08-19	2.814	2.801	2.822	2.788	-0.81%	2403	34,761,000	97,336,414
2021-08-18	2.835	2.824	2.847	2.824	-0.63%	1582	16,181,000	45,859,806
2021-08-17	2.84	2.842	2.858	2.836	+0.35%	2532	42,807,000	121,829,647
2021-08-16	2.83	2.832	2.839	2.811	-0.25%	1766	18,376,000	51,990,849
2021-08-13	2.829	2.839	2.841	2.829	+0.35%	1957	24,622,000	69,865,487
2021-08-12	2.842	2.829	2.88	2.828	-0.42%	4384	63,246,000	180,478,331
2021-08-11	2.765	2.841	2.849	2.761	+2.79%	7744	133,705,000	377,743,655
2021-08-10	2.764	2.764	2.766	2.755	+0.40%	1892	16,668,000	46,001,480
2021-08-09	2.75	2.753	2.768	2.745	+0.18%	1814	17,588,000	48,441,427
2021-08-06	2.77	2.748	2.776	2.748	-0.83%	2016	19,976,000	55,086,074
2021-08-05	2.769	2.771	2.778	2.761	+0.11%	1598	18,105,000	50,143,963
2021-08-04	2.759	2.768	2.774	2.756	+0.54%	2171	16,759,000	46,339,399
2021-08-03	2.748	2.753	2.76	2.746	+0.44%	1771	17,069,000	47,006,823
2021-08-02	2.768	2.741	2.768	2.74	0.00%	3343	28,089,000	77,335,848
2021-07-30	2.75	2.741	2.766	2.741	-0.33%	1956	26,214,000	72,163,748
2021-07-29	2.783	2.75	2.787	2.75	-0.61%	2648	27,117,000	74,802,783
2021-07-28	2.74	2.767	2.809	2.736	+1.21%	3634	85,520,000	237,614,766
2021-07-27	2.71	2.734	2.741	2.71	+0.15%	2048	25,314,000	69,171,746
2021-07-26	2.717	2.73	2.75	2.717	-0.22%	2389	16,512,000	45,179,497
2021-07-23	2.738	2.736	2.739	2.718	+0.37%	2257	21,022,000	57,372,177
2021-07-22	2.731	2.726	2.743	2.719	-0.11%	2521	26,649,000	72,647,588
2021-07-21	2.719	2.729	2.75	2.715	+0.66%	3973	65,299,000	178,444,939
2021-07-20	2.723	2.711	2.739	2.704	-0.04%	5469	75,461,000	205,171,985
2021-07-19	2.826	2.712	2.826	2.71	-4.17%	8821	118,068,000	323,660,578
2021-07-16	2.763	2.83	2.835	2.758	+2.42%	2847	74,359,000	208,633,240
2021-07-15	2.782	2.763	2.782	2.76	-0.40%	2172	18,154,000	50,276,433
2021-07-14	2.805	2.774	2.81	2.77	-1.25%	2575	31,421,000	87,383,478
2021-07-13	2.799	2.809	2.809	2.785	+0.57%	2723	27,011,000	75,492,250
2021-07-12	2.79	2.793	2.798	2.786	+0.14%	1915	18,495,000	51,613,515
2021-07-09	2.756	2.789	2.789	2.756	+1.20%	2036	25,312,000	70,365,964
2021-07-08	2.772	2.756	2.795	2.755	-0.54%	2764	30,462,000	84,380,908
2021-07-07	2.767	2.771	2.779	2.757	+0.14%	2536	48,551,000	134,388,436
2021-07-06	2.774	2.767	2.776	2.757	0.00%	2707	39,585,000	109,429,698
2021-07-05	2.774	2.767	2.775	2.751	+0.07%	4075	53,987,000	148,959,017
2021-07-02	2.78	2.765	2.78	2.762	-0.43%	2995	28,251,000	78,219,999
2021-07-01	2.766	2.777	2.782	2.757	+0.73%	3437	42,564,000	118,096,392
2021-06-30	2.779	2.757	2.784	2.756	-0.47%	3116	37,710,000	104,526,638
2021-06-29	2.809	2.77	2.811	2.763	-1.14%	4214	59,184,000	164,453,412
2021-06-28	2.808	2.802	2.819	2.799	+0.18%	2720	36,342,000	102,035,370
2021-06-25	2.81	2.797	2.811	2.794	-0.29%	3678	44,928,000	125,840,476
2021-06-24	2.82	2.805	2.825	2.801	-0.36%	3323	39,297,000	110,332,075
2021-06-23	2.836	2.815	2.839	2.815	-0.64%	4378	44,492,000	125,641,459
2021-06-22	2.822	2.833	2.84	2.816	+0.75%	6239	54,025,000	153,004,251
2021-06-21	2.816	2.812	2.833	2.806	-3.90%	9420	146,040,000	411,287,300
2021-06-18	2.92	2.926	2.933	2.905	+0.45%	6477	150,424,000	438,869,216
2021-06-17	2.96	2.913	2.96	2.905	-1.29%	5823	107,528,000	315,127,457
2021-06-16	2.96	2.951	2.973	2.951	-0.47%	3585	51,934,000	153,957,768
2021-06-15	2.977	2.965	2.983	2.956	-0.40%	3575	58,542,000	173,635,471
2021-06-14	2.958	2.977	2.984	2.958	+0.30%	2901	38,967,000	115,936,542
2021-06-11	2.929	2.968	2.97	2.925	+1.26%	3291	71,908,000	212,200,983
2021-06-10	2.914	2.931	2.931	2.91	+0.58%	2183	34,537,000	100,973,388
2021-06-09	2.935	2.914	2.948	2.912	-0.72%	1628	32,970,000	96,292,073
2021-06-08	2.914	2.935	2.935	2.905	+1.03%	2221	43,237,000	126,431,157
2021-06-07	2.918	2.905	2.921	2.901	-0.31%	1697	29,724,000	86,422,859
2021-06-04	2.916	2.914	2.926	2.895	+0.07%	2838	37,376,000	108,739,857
2021-06-03	2.919	2.912	2.923	2.895	-0.07%	1727	21,863,000	63,633,480
2021-06-02	2.896	2.914	2.92	2.883	+1.01%	2616	61,544,000	178,651,490
2021-06-01	2.898	2.885	2.915	2.875	-0.35%	2828	113,752,000	329,070,997
2021-05-31	2.875	2.895	2.895	2.863	+0.56%	2821	37,327,000	107,557,047
2021-05-28	2.87	2.879	2.879	2.847	-0.93%	3290	68,094,000	195,186,358
2021-05-27	2.834	2.906	2.906	2.816	+2.54%	4067	86,067,000	246,331,841
2021-05-26	2.867	2.834	2.867	2.832	-0.94%	2545	39,606,000	112,510,538
2021-05-25	2.863	2.861	2.873	2.847	+0.07%	1656	24,294,000	69,416,089
2021-05-24	2.837	2.859	2.859	2.833	+0.88%	1728	20,609,000	58,636,852
2021-05-21	2.836	2.834	2.839	2.828	-0.07%	1553	22,158,000	62,772,980
2021-05-20	2.82	2.836	2.84	2.82	+0.57%	1871	22,131,000	62,647,938
2021-05-19	2.841	2.82	2.842	2.812	-0.49%	3192	43,519,000	122,947,363
2021-05-18	2.831	2.834	2.851	2.83	+0.11%	3561	64,554,000	183,127,540
2021-05-17	2.844	2.831	2.848	2.827	+0.18%	2583	42,193,000	119,628,043
2021-05-14	2.836	2.826	2.849	2.824	-0.32%	3012	42,374,000	120,168,481
2021-05-13	2.857	2.835	2.859	2.832	-0.49%	3229	46,051,000	130,846,339
2021-05-12	2.868	2.849	2.872	2.849	-0.28%	2001	26,762,000	76,533,549
2021-05-11	2.87	2.857	2.87	2.856	-0.45%	1986	33,861,000	96,943,172
2021-05-10	2.853	2.87	2.872	2.842	+1.16%	2605	25,873,000	73,933,632
2021-05-07	2.843	2.837	2.86	2.835	-0.14%	3786	52,292,000	148,772,711
2021-05-06	2.891	2.841	2.91	2.82	-1.46%	9376	174,129,000	496,757,407
2021-05-05	2.85	2.883	2.887	2.85	+1.48%	2058	30,831,000	88,662,729
2021-05-04	2.872	2.841	2.877	2.84	-1.08%	3051	41,526,000	118,682,539
2021-04-30	2.834	2.872	2.88	2.831	+1.38%	3524	54,047,000	153,979,221
2021-04-29	2.868	2.833	2.869	2.831	-0.63%	2633	31,139,000	88,587,055
2021-04-28	2.875	2.851	2.883	2.845	-0.77%	3735	41,204,000	117,970,822
2021-04-27	2.895	2.873	2.898	2.87	-0.73%	2608	38,576,000	111,060,971
2021-04-26	2.88	2.894	2.899	2.879	+0.63%	2089	53,258,000	153,861,940
2021-04-23	2.884	2.876	2.89	2.872	-0.24%	2108	53,114,000	152,896,540
2021-04-22	2.89	2.883	2.899	2.873	-0.45%	2574	54,368,000	156,895,879
2021-04-21	2.877	2.896	2.898	2.877	+0.45%	1858	50,559,000	146,016,817
2021-04-20	2.898	2.883	2.903	2.878	+0.10%	1525	22,763,000	65,645,411
2021-04-19	2.887	2.88	2.894	2.875	-0.03%	2449	45,344,000	130,703,745
2021-04-16	2.876	2.881	2.902	2.875	+0.17%	2495	58,274,000	168,289,901
2021-04-15	2.886	2.876	2.893	2.873	-0.38%	2219	29,461,000	84,899,380
2021-04-14	2.896	2.887	2.905	2.884	+0.14%	2830	57,028,000	165,026,216
2021-04-13	2.897	2.883	2.91	2.877	-0.55%	1951	36,088,000	104,422,326
2021-04-12	2.89	2.899	2.913	2.865	+0.31%	3087	87,142,000	252,640,720
2021-04-09	2.9	2.89	2.914	2.872	+1.12%	5283	97,725,000	282,994,437
2021-04-08	2.867	2.858	2.892	2.855	-0.28%	3015	48,521,000	139,285,698
2021-04-07	2.87	2.866	2.9	2.857	-0.03%	5996	68,534,000	196,912,637
2021-04-06	2.904	2.867	2.91	2.86	-1.00%	2895	48,211,000	139,261,796
2021-04-05	2.938	2.896	2.938	2.892	-0.86%	3189	60,131,000	174,761,181
2021-04-02	2.931	2.921	2.943	2.92	-0.31%	1311	19,100,000	55,885,827
2021-04-01	2.925	2.93	2.95	2.921	-0.64%	2699	43,658,000	128,113,101
2021-03-31	2.905	2.949	2.949	2.892	+1.31%	3350	74,359,000	218,312,402
2021-03-30	2.954	2.911	2.965	2.89	-1.59%	3431	110,513,000	323,639,763
2021-03-29	2.919	2.958	2.958	2.906	+2.11%	2479	71,609,000	210,483,831
2021-03-26	2.915	2.897	2.919	2.894	-0.38%	1591	27,559,000	80,090,058
2021-03-25	2.902	2.908	2.921	2.876	-0.21%	2355	46,868,000	135,586,342
2021-03-24	2.907	2.914	2.929	2.892	-0.07%	2381	60,514,000	176,235,049
2021-03-23	2.916	2.916	2.928	2.901	-0.58%	1879	27,986,000	81,513,940
2021-03-22	2.95	2.933	2.95	2.909	-0.58%	3434	63,655,000	186,368,513
2021-03-19	2.914	2.95	2.968	2.912	+0.96%	3874	509,201,000	1,499,777,710
2021-03-18	2.95	2.922	3.004	2.906	-0.75%	9974	178,133,000	529,199,966
2021-03-17	2.92	2.944	2.979	2.915	+0.75%	6563	106,718,000	315,557,450
2021-03-16	2.986	2.922	2.99	2.906	-1.68%	7738	151,764,000	444,946,458
2021-03-15	2.836	2.972	2.981	2.836	+4.57%	13562	275,161,000	808,473,835
2021-03-12	2.838	2.842	2.856	2.814	-0.18%	6500	97,365,000	275,651,608
2021-03-11	2.843	2.847	2.867	2.825	-0.28%	5234	87,333,000	247,937,158
2021-03-10	2.874	2.855	2.875	2.845	-0.66%	3177	51,127,000	146,375,153
2021-03-09	2.867	2.874	2.885	2.859	+0.24%	4900	78,178,000	224,545,607
2021-03-05	2.897	2.867	2.914	2.84	-1.04%	6687	107,624,000	308,295,030
2021-03-04	2.86	2.897	2.95	2.821	+2.37%	14405	299,945,000	864,656,464
2021-03-03	2.841	2.83	2.86	2.825	-0.28%	4247	49,992,000	141,672,184
2021-03-02	2.809	2.838	2.847	2.794	+0.67%	4603	85,725,000	241,074,711
2021-03-01	2.812	2.819	2.824	2.794	+0.43%	5884	110,923,000	310,958,765
2021-02-26	2.824	2.807	2.841	2.792	-0.88%	7487	167,664,000	471,598,977
2021-02-25	2.842	2.832	2.854	2.821	-0.32%	4024	67,168,000	190,732,872
2021-02-24	2.851	2.841	2.859	2.816	+0.04%	5566	98,652,000	280,033,738
2021-02-22	2.85	2.84	2.864	2.829	-0.73%	4666	54,473,000	154,967,136
2021-02-20	2.839	2.861	2.865	2.839	+0.39%	1860	29,149,000	83,135,579
2021-02-19	2.854	2.85	2.859	2.835	-0.25%	4429	72,932,000	207,555,160
2021-02-18	2.869	2.857	2.876	2.847	-0.35%	4340	97,439,000	278,716,473
2021-02-17	2.861	2.867	2.89	2.849	-0.10%	5355	121,416,000	348,512,049
2021-02-16	2.894	2.87	2.905	2.856	-1.03%	7922	170,968,000	490,828,614
2021-02-15	2.883	2.9	2.901	2.877	+0.76%	3933	86,732,000	250,856,055
2021-02-12	2.882	2.878	2.885	2.844	+0.31%	4777	57,390,000	164,406,775
2021-02-11	2.884	2.869	2.891	2.861	-0.17%	3514	51,469,000	148,101,997
2021-02-10	2.9	2.874	2.9	2.854	-0.52%	5186	94,807,000	272,751,456
2021-02-09	2.908	2.889	2.908	2.865	-0.14%	4572	51,332,000	148,010,467
2021-02-08	2.873	2.893	2.909	2.872	+1.12%	4781	69,114,000	199,919,718
2021-02-05	2.858	2.861	2.872	2.85	-0.35%	4006	44,878,000	128,284,913
2021-02-04	2.849	2.871	2.872	2.842	+0.81%	3860	46,629,000	133,004,380
2021-02-03	2.836	2.848	2.853	2.816	+0.67%	3553	53,294,000	151,359,797
2021-02-02	2.849	2.829	2.858	2.827	-0.53%	4905	56,711,000	161,323,180
2021-02-01	2.824	2.844	2.848	2.802	+0.64%	5148	67,952,000	192,323,377
2021-01-29	2.895	2.826	2.899	2.818	-2.65%	10875	151,278,000	429,641,127
2021-01-28	2.929	2.903	2.929	2.865	-0.89%	5868	89,578,000	258,637,449
2021-01-27	2.923	2.929	2.958	2.919	-0.14%	3870	59,747,000	175,570,614
2021-01-26	2.905	2.933	2.935	2.904	+0.48%	2697	36,435,000	106,445,445
2021-01-25	2.923	2.919	2.947	2.902	-0.03%	6195	79,878,000	233,123,939
2021-01-22	2.92	2.92	2.949	2.905	-0.51%	4959	64,021,000	187,038,677
2021-01-21	2.989	2.935	2.996	2.893	-1.77%	10076	145,627,000	426,790,123
2021-01-20	2.952	2.988	2.998	2.949	+1.19%	6487	150,321,000	447,757,815
2021-01-19	2.977	2.953	2.989	2.94	-0.54%	4730	69,627,000	207,006,585
2021-01-18	2.94	2.969	2.98	2.883	+1.85%	5778	95,678,000	282,718,218
2021-01-15	2.922	2.915	2.957	2.915	-1.15%	4695	69,673,000	204,778,042
2021-01-14	2.889	2.949	2.951	2.872	+1.83%	7056	138,141,000	403,801,683
2021-01-13	2.892	2.896	2.913	2.867	-0.14%	5723	79,729,000	230,293,879
2021-01-12	2.85	2.9	2.91	2.84	+1.97%	11077	249,519,000	720,304,076
2021-01-11	2.846	2.844	2.862	2.815	-0.14%	6140	96,280,000	273,737,841
2021-01-08	2.834	2.848	2.859	2.834	+0.32%	4179	92,253,000	262,792,891
2021-01-06	2.848	2.839	2.848	2.822	+0.35%	4629	56,164,000	159,251,612
2021-01-05	2.791	2.829	2.839	2.79	+1.29%	4848	61,250,000	172,773,079
2021-01-04	2.802	2.793	2.81	2.783	0.00%	3863	57,238,000	160,263,854

Архив котировок акции UPRO по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016