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)
2023-12-29	2.001	1.987	2.022	1.981	-0.65%	4872	92,076,000	183,925,183
2023-12-28	2.02	2	2.023	1.995	-1.14%	4844	107,050,000	214,823,798
2023-12-27	2.031	2.023	2.059	2.016	-0.39%	6943	131,847,000	268,289,488
2023-12-26	2.022	2.031	2.054	2.011	+0.45%	7872	175,148,000	356,341,263
2023-12-25	2.046	2.022	2.05	1.986	-0.44%	11317	225,996,000	455,509,324
2023-12-22	2.02	2.031	2.06	2.002	+0.79%	6718	134,654,000	274,287,808
2023-12-21	2.078	2.015	2.078	2.004	-1.80%	8012	169,704,000	344,177,163
2023-12-20	2.089	2.052	2.107	2.038	-1.91%	10676	250,679,000	520,226,890
2023-12-19	2.076	2.092	2.11	2.005	+0.82%	11952	321,848,000	662,776,725
2023-12-18	1.98	2.075	2.087	1.976	+5.22%	18252	346,385,000	700,820,068
2023-12-15	1.851	1.972	1.988	1.846	+6.54%	11335	274,932,000	531,030,295
2023-12-14	1.908	1.851	1.926	1.831	-1.80%	8152	174,644,000	330,590,701
2023-12-13	1.825	1.885	1.889	1.815	+3.34%	8277	128,689,000	238,805,384
2023-12-12	1.849	1.824	1.874	1.816	-1.19%	8831	166,490,000	306,946,446
2023-12-11	1.925	1.846	1.945	1.844	-3.90%	10251	149,702,000	282,359,087
2023-12-08	1.93	1.921	1.957	1.911	-0.26%	6142	104,462,000	202,270,401
2023-12-07	1.925	1.926	1.946	1.87	+0.68%	9174	181,470,000	347,237,449
2023-12-06	1.984	1.913	1.994	1.896	-3.53%	8373	160,064,000	309,438,488
2023-12-05	1.925	1.983	1.99	1.872	+3.77%	12692	277,802,000	538,223,364
2023-12-04	2.005	1.911	2.009	1.895	-4.64%	16311	338,949,000	659,993,375
2023-12-01	2.015	2.004	2.053	1.993	-1.04%	9709	153,929,000	311,040,167
2023-11-30	2.072	2.025	2.099	2.011	-2.64%	10564	239,337,000	488,854,612
2023-11-29	2.113	2.08	2.133	2.057	-1.93%	8669	169,693,000	354,438,706
2023-11-28	2.131	2.121	2.14	2.106	-0.47%	4933	93,768,000	198,551,712
2023-11-27	2.186	2.131	2.188	2.073	-1.98%	14522	338,878,000	718,179,362
2023-11-24	2.233	2.174	2.245	2.161	-2.64%	13083	232,558,000	510,064,190
2023-11-23	2.276	2.233	2.276	2.228	-1.50%	3766	57,608,000	129,376,430
2023-11-22	2.25	2.267	2.307	2.249	+0.76%	7337	109,605,000	249,665,909
2023-11-21	2.265	2.25	2.273	2.233	-0.44%	4394	51,146,000	114,963,691
2023-11-20	2.24	2.26	2.272	2.23	+1.21%	5975	72,765,000	163,792,241
2023-11-17	2.202	2.233	2.258	2.2	+0.13%	5632	82,631,000	184,520,890
2023-11-16	2.274	2.23	2.293	2.228	-2.15%	5758	87,122,000	196,981,000
2023-11-15	2.205	2.279	2.303	2.191	+3.12%	12285	208,997,000	472,942,530
2023-11-14	2.246	2.21	2.247	2.19	-1.60%	8866	135,541,000	300,194,602
2023-11-13	2.326	2.246	2.326	2.235	-3.15%	12725	194,828,000	442,240,003
2023-11-10	2.37	2.319	2.37	2.3	-1.90%	8529	147,385,000	342,679,150
2023-11-09	2.38	2.364	2.382	2.347	-0.67%	4471	72,728,000	171,981,725
2023-11-08	2.388	2.38	2.391	2.361	-0.21%	6988	109,767,000	260,654,101
2023-11-07	2.4	2.385	2.42	2.38	-0.25%	5127	71,467,000	171,309,951
2023-11-06	2.376	2.391	2.406	2.375	+0.59%	3613	56,196,000	134,313,751
2023-11-03	2.373	2.377	2.399	2.355	+0.17%	4864	79,953,000	189,664,014
2023-11-02	2.36	2.373	2.409	2.353	+0.59%	8169	146,217,000	349,104,944
2023-11-01	2.374	2.359	2.379	2.338	-0.30%	5812	92,716,000	218,650,267
2023-10-31	2.411	2.366	2.418	2.356	-1.62%	7714	141,694,000	337,285,609
2023-10-30	2.373	2.405	2.42	2.365	+1.82%	8496	181,208,000	435,108,362
2023-10-27	2.372	2.362	2.396	2.326	-0.13%	9521	181,110,000	427,779,548
2023-10-26	2.41	2.365	2.421	2.339	-1.50%	12271	277,130,000	661,040,103
2023-10-25	2.423	2.401	2.427	2.388	-0.62%	6367	110,886,000	266,918,720
2023-10-24	2.433	2.416	2.438	2.391	-0.70%	7352	141,338,000	340,661,150
2023-10-23	2.335	2.433	2.44	2.331	+5.01%	22012	509,260,000	1,223,380,317
2023-10-20	2.317	2.317	2.345	2.306	-0.04%	5462	95,597,000	222,105,399
2023-10-19	2.31	2.318	2.334	2.291	-0.04%	7814	90,155,000	208,616,531
2023-10-18	2.35	2.319	2.377	2.298	-1.32%	12034	184,307,000	430,924,441
2023-10-17	2.309	2.35	2.362	2.282	+1.82%	9533	167,306,000	388,491,815
2023-10-16	2.295	2.308	2.316	2.295	+0.57%	5200	77,475,000	178,880,511
2023-10-13	2.294	2.295	2.313	2.292	-0.22%	3591	51,950,000	119,520,578
2023-10-12	2.25	2.3	2.311	2.25	+1.95%	6089	100,304,000	229,836,749
2023-10-11	2.305	2.256	2.337	2.232	-2.63%	10398	170,998,000	392,072,476
2023-10-10	2.336	2.317	2.34	2.294	-0.22%	6257	75,001,000	173,502,747
2023-10-09	2.259	2.322	2.34	2.259	+2.93%	16011	285,002,000	658,150,524
2023-10-06	2.242	2.256	2.274	2.202	+0.76%	10197	156,795,000	350,577,666
2023-10-05	2.235	2.239	2.247	2.182	+0.09%	9031	112,549,000	249,184,394
2023-10-04	2.257	2.237	2.279	2.235	-1.41%	6576	78,297,000	176,662,910
2023-10-03	2.298	2.269	2.298	2.261	-1.26%	6838	95,021,000	216,293,898
2023-10-02	2.32	2.298	2.355	2.283	-0.35%	8611	127,318,000	295,174,749
2023-09-29	2.365	2.306	2.365	2.29	-2.12%	6850	105,184,000	244,910,125
2023-09-28	2.35	2.356	2.36	2.32	+0.51%	4861	88,289,000	207,012,543
2023-09-27	2.31	2.344	2.354	2.303	+2.09%	7186	145,145,000	338,230,564
2023-09-26	2.309	2.296	2.309	2.269	-0.61%	5137	77,486,000	177,427,895
2023-09-25	2.315	2.31	2.36	2.285	0.00%	6118	104,838,000	242,752,705
2023-09-22	2.3	2.31	2.322	2.257	+0.48%	8475	176,863,000	405,716,727
2023-09-21	2.25	2.299	2.335	2.231	+1.86%	14021	330,490,000	758,558,700
2023-09-20	2.29	2.257	2.333	2.126	-1.27%	22864	478,386,000	1,080,137,256
2023-09-19	2.407	2.286	2.417	2.26	-4.63%	15211	279,692,000	651,983,668
2023-09-18	2.462	2.397	2.475	2.385	-1.68%	8693	164,106,000	398,137,589
2023-09-15	2.342	2.438	2.48	2.339	+3.97%	15141	318,457,000	772,776,930
2023-09-14	2.435	2.345	2.442	2.142	-3.97%	29324	641,914,000	1,486,357,208
2023-09-13	2.529	2.442	2.538	2.431	-3.13%	11387	231,766,000	572,970,470
2023-09-12	2.391	2.521	2.539	2.389	+5.66%	26538	529,119,000	1,316,712,819
2023-09-11	2.43	2.386	2.443	2.367	-1.49%	12048	224,165,000	538,800,472
2023-09-08	2.479	2.422	2.49	2.352	-1.34%	16761	342,065,000	830,673,591
2023-09-07	2.58	2.455	2.584	2.388	-4.44%	26423	535,099,000	1,329,686,464
2023-09-06	2.5	2.569	2.594	2.467	+2.39%	23702	510,725,000	1,300,881,574
2023-09-05	2.53	2.509	2.54	2.453	-0.95%	20278	361,999,000	903,476,470
2023-09-04	2.562	2.533	2.6	2.51	-1.13%	28310	507,285,000	1,293,957,695
2023-09-01	2.4	2.562	2.573	2.39	+7.69%	81361	1,839,972,000	4,616,751,401
2023-08-31	2.37	2.379	2.407	2.312	+0.85%	32018	627,980,000	1,482,998,150
2023-08-30	2.194	2.359	2.378	2.192	+8.06%	44105	884,592,000	1,999,634,958
2023-08-29	2.178	2.183	2.199	2.106	+0.65%	18535	314,067,000	681,530,661
2023-08-28	2.159	2.169	2.18	2.153	+0.84%	7117	101,852,000	220,323,035
2023-08-25	2.133	2.151	2.165	2.123	+0.84%	7891	124,369,000	267,204,448
2023-08-24	2.123	2.133	2.154	2.09	+1.47%	8289	186,583,000	396,424,945
2023-08-23	2.132	2.102	2.19	2.057	-1.45%	22313	525,252,000	1,122,948,129
2023-08-22	2.125	2.133	2.155	2.085	+0.42%	8766	134,656,000	285,389,726
2023-08-21	2.063	2.124	2.129	2.052	+3.56%	9359	161,411,000	335,638,494
2023-08-18	2.062	2.051	2.079	2.033	+0.54%	4555	72,142,000	148,208,709
2023-08-17	2.003	2.04	2.05	1.974	+2.20%	7104	104,131,000	209,864,884
2023-08-16	2.055	1.996	2.065	1.962	-2.92%	10372	137,762,000	275,500,695
2023-08-15	2.035	2.056	2.084	2.001	+0.59%	6529	80,829,000	166,091,485
2023-08-14	2.118	2.044	2.144	2.031	-3.40%	14383	197,027,000	411,353,792
2023-08-11	2.096	2.116	2.124	2.071	+0.67%	7061	94,863,000	199,167,766
2023-08-10	2.062	2.102	2.15	2.058	+2.14%	13983	224,964,000	473,494,291
2023-08-09	2.065	2.058	2.098	2.036	-0.24%	14933	107,556,000	222,716,599
2023-08-08	2.095	2.063	2.095	2.022	-1.57%	9384	136,686,000	281,223,396
2023-08-07	2.13	2.096	2.17	2.066	-0.71%	10137	169,053,000	360,174,872
2023-08-04	2.17	2.111	2.195	2.041	-2.85%	17509	359,554,000	765,871,641
2023-08-03	2.16	2.173	2.18	2.15	+0.70%	9037	140,982,000	305,589,097
2023-08-02	2.168	2.158	2.183	2.138	-0.46%	10906	209,613,000	453,452,390
2023-08-01	2.15	2.168	2.232	2.115	+1.45%	38612	792,606,000	1,727,195,974
2023-07-31	2.03	2.137	2.139	2.022	+6.37%	17906	366,803,000	764,057,424
2023-07-28	2.015	2.009	2.03	1.996	-0.30%	6521	116,782,000	234,622,329
2023-07-27	2.025	2.015	2.086	1.988	-0.20%	19960	423,014,000	864,195,052
2023-07-26	1.972	2.019	2.055	1.92	+2.38%	21033	401,074,000	804,126,153
2023-07-25	1.98	1.972	1.99	1.942	-0.15%	10064	131,303,000	258,161,483
2023-07-24	1.897	1.975	1.976	1.892	+4.39%	9939	146,440,000	282,815,044
2023-07-21	1.87	1.892	1.901	1.86	+0.64%	4854	53,517,000	100,795,126
2023-07-20	1.916	1.88	1.919	1.863	-1.83%	7905	131,480,000	248,599,591
2023-07-19	1.93	1.915	1.943	1.902	-0.52%	7957	111,658,000	214,203,525
2023-07-18	1.84	1.925	1.943	1.834	+4.73%	14173	277,946,000	527,988,531
2023-07-17	1.841	1.838	1.844	1.83	-0.16%	4209	40,992,000	75,329,836
2023-07-14	1.853	1.841	1.853	1.835	-0.11%	2793	33,355,000	61,405,438
2023-07-13	1.852	1.843	1.862	1.839	-0.49%	2721	30,396,000	56,155,939
2023-07-12	1.85	1.852	1.863	1.834	+0.33%	3653	40,793,000	75,556,079
2023-07-11	1.85	1.846	1.854	1.831	+0.22%	2677	34,292,000	63,239,174
2023-07-10	1.83	1.842	1.852	1.827	+0.88%	3758	50,870,000	93,791,405
2023-07-07	1.823	1.826	1.846	1.809	+0.55%	4282	58,621,000	107,512,046
2023-07-06	1.817	1.816	1.836	1.802	+0.33%	3851	41,798,000	76,064,185
2023-07-05	1.795	1.81	1.816	1.791	+1.23%	3569	43,880,000	79,346,290
2023-07-04	1.8	1.788	1.806	1.788	-0.61%	3321	35,111,000	62,963,777
2023-07-03	1.793	1.799	1.805	1.787	+0.33%	3580	42,801,000	76,870,385
2023-06-30	1.811	1.793	1.811	1.78	-0.77%	3990	40,639,000	72,863,573
2023-06-29	1.8	1.807	1.827	1.791	+0.28%	4958	61,501,000	110,654,883
2023-06-28	1.829	1.802	1.838	1.799	-1.15%	6346	94,506,000	171,193,545
2023-06-27	1.833	1.823	1.846	1.821	+0.05%	3766	46,659,000	85,416,906
2023-06-26	1.876	1.822	1.877	1.765	-1.03%	8941	124,994,000	228,224,029
2023-06-23	1.879	1.841	1.882	1.816	-2.02%	6737	95,666,000	177,073,556
2023-06-22	1.86	1.879	1.935	1.857	+1.02%	14213	232,731,000	442,011,627
2023-06-21	1.856	1.86	1.869	1.85	+0.22%	3291	41,940,000	78,077,598
2023-06-20	1.858	1.856	1.859	1.831	-0.11%	3863	50,424,000	93,318,115
2023-06-19	1.862	1.858	1.866	1.849	-0.16%	3780	49,793,000	92,397,809
2023-06-16	1.878	1.861	1.878	1.851	-0.27%	3219	42,562,000	79,306,390
2023-06-15	1.878	1.866	1.878	1.845	-0.32%	4859	77,590,000	144,602,362
2023-06-14	1.868	1.872	1.879	1.862	+0.21%	3768	59,669,000	111,603,199
2023-06-13	1.85	1.868	1.873	1.844	+1.52%	4109	57,369,000	106,751,296
2023-06-09	1.87	1.84	1.874	1.825	-1.18%	4456	64,937,000	120,042,599
2023-06-08	1.812	1.862	1.878	1.805	+2.82%	10745	220,048,000	406,104,891
2023-06-07	1.813	1.811	1.826	1.794	-0.11%	7308	120,496,000	217,999,856
2023-06-06	1.91	1.813	1.915	1.778	-5.43%	39019	829,471,000	1,514,573,659
2023-06-05	1.92	1.917	1.939	1.907	0.00%	6253	90,330,000	173,531,701
2023-06-02	1.904	1.917	1.923	1.902	+0.68%	3032	38,613,000	73,924,693
2023-06-01	1.941	1.904	1.942	1.901	-1.45%	3909	55,562,000	106,676,186
2023-05-31	1.923	1.932	1.961	1.918	+0.42%	4398	76,607,000	148,079,462
2023-05-30	1.939	1.924	1.948	1.904	-1.38%	4275	88,139,000	169,975,908
2023-05-29	1.934	1.951	1.969	1.921	+2.04%	5867	131,149,000	255,155,060
2023-05-26	1.91	1.912	1.939	1.9	+0.42%	3490	65,727,000	125,901,331
2023-05-25	1.93	1.904	1.93	1.89	-1.35%	4304	64,115,000	121,981,523
2023-05-24	1.941	1.93	1.958	1.912	-0.52%	3390	71,121,000	137,008,952
2023-05-23	1.888	1.94	1.969	1.871	+3.08%	9609	258,749,000	500,018,350
2023-05-22	1.921	1.882	1.921	1.871	-1.36%	5556	89,007,000	168,241,635
2023-05-19	1.923	1.908	1.93	1.89	-0.83%	4609	65,222,000	124,269,890
2023-05-18	1.933	1.924	1.952	1.913	-0.36%	4317	94,490,000	182,785,784
2023-05-17	1.914	1.931	1.946	1.905	+1.10%	5380	135,716,000	261,338,364
2023-05-16	1.919	1.91	1.925	1.898	-0.16%	3157	61,258,000	116,998,054
2023-05-15	1.918	1.913	1.926	1.891	+1.00%	5086	115,441,000	220,123,356
2023-05-12	1.88	1.894	1.9	1.857	+0.42%	4488	105,637,000	197,941,891
2023-05-11	1.889	1.886	1.979	1.8	+0.27%	21122	588,030,000	1,120,335,701
2023-05-10	1.734	1.881	1.899	1.707	+8.54%	21708	532,013,000	983,119,781
2023-05-08	1.774	1.733	1.796	1.718	-2.75%	4846	82,846,000	145,909,795
2023-05-05	1.816	1.782	1.834	1.775	-1.49%	6779	124,064,000	223,138,365
2023-05-04	1.79	1.809	1.819	1.781	+0.95%	5087	137,252,000	247,457,334
2023-05-03	1.84	1.792	1.869	1.773	-1.86%	17602	448,355,000	810,963,702
2023-05-02	1.97	1.826	1.97	1.737	-7.03%	26660	569,897,000	1,062,925,908
2023-04-28	2.065	1.964	2.068	1.963	-4.61%	16649	383,048,000	768,885,614
2023-04-27	2.077	2.059	2.116	2.038	-1.15%	18802	521,967,000	1,083,751,059
2023-04-26	2.151	2.083	2.25	2.034	-2.62%	59597	1,585,777,000	3,367,022,579
2023-04-25	1.988	2.139	2.149	1.944	+8.08%	25493	621,734,000	1,277,661,399
2023-04-24	1.906	1.979	2	1.906	+4.05%	20655	547,460,000	1,074,851,669
2023-04-21	1.9	1.902	1.909	1.89	+0.16%	3752	32,434,000	61,629,924
2023-04-20	1.904	1.899	1.911	1.87	-0.37%	3775	52,632,000	99,647,849
2023-04-19	1.922	1.906	1.924	1.89	-0.73%	4407	51,309,000	97,858,298
2023-04-18	1.924	1.92	1.927	1.905	-0.10%	4699	53,717,000	103,062,995
2023-04-17	1.915	1.922	1.931	1.903	+0.58%	3305	62,623,000	120,309,164
2023-04-14	1.933	1.911	1.933	1.9	-0.42%	3374	46,661,000	89,219,259
2023-04-13	1.905	1.919	1.945	1.899	+0.73%	7207	119,350,000	229,430,063
2023-04-12	1.9	1.905	1.91	1.882	+0.63%	4945	37,547,000	71,134,570
2023-04-11	1.93	1.893	1.93	1.872	-1.82%	7017	100,805,000	192,203,423
2023-04-10	1.891	1.928	1.929	1.88	+2.44%	10553	96,108,000	183,245,732
2023-04-07	1.908	1.882	1.912	1.8	-1.05%	7235	125,015,000	234,878,222
2023-04-06	1.905	1.902	1.921	1.897	0.00%	9489	81,443,000	155,431,252
2023-04-05	1.916	1.902	1.923	1.891	-1.14%	5524	79,806,000	151,874,375
2023-04-04	1.93	1.924	1.96	1.907	+0.05%	5043	95,709,000	185,263,050
2023-04-03	1.928	1.923	1.94	1.899	-0.26%	4770	70,892,000	135,843,379
2023-03-31	1.943	1.928	1.947	1.829	-0.77%	8742	156,403,000	299,359,783
2023-03-30	1.958	1.943	1.963	1.927	-0.77%	6770	106,747,000	207,130,579
2023-03-29	2	1.958	2	1.94	-1.90%	14182	233,484,000	457,879,688
2023-03-28	1.901	1.996	2.041	1.886	+5.22%	23843	469,575,000	924,442,460
2023-03-27	1.85	1.897	1.9	1.809	+2.93%	7574	132,601,000	247,401,175
2023-03-24	1.772	1.843	1.853	1.768	+4.24%	10624	214,405,000	391,689,108
2023-03-23	1.75	1.768	1.778	1.74	+1.20%	3454	59,897,000	105,144,860
2023-03-22	1.723	1.747	1.751	1.719	+1.39%	2528	33,616,000	58,385,347
2023-03-21	1.725	1.723	1.754	1.701	+0.17%	5939	96,006,000	166,532,654
2023-03-20	1.702	1.72	1.722	1.68	+2.32%	5962	85,173,000	145,303,323
2023-03-17	1.658	1.681	1.698	1.653	+1.82%	5167	93,960,000	157,922,012
2023-03-16	1.647	1.651	1.665	1.62	+0.24%	3366	44,368,000	72,873,441
2023-03-15	1.675	1.647	1.68	1.64	-1.55%	3103	53,610,000	88,998,738
2023-03-14	1.671	1.673	1.679	1.66	-0.36%	2247	33,134,000	55,309,530
2023-03-13	1.683	1.679	1.7	1.63	-0.06%	5183	86,352,000	144,366,237
2023-03-10	1.679	1.68	1.687	1.67	-0.41%	2716	42,693,000	71,699,709
2023-03-09	1.692	1.687	1.7	1.668	+0.66%	6140	93,573,000	157,449,775
2023-03-07	1.647	1.676	1.685	1.636	+2.01%	4866	77,119,000	128,345,563
2023-03-06	1.626	1.643	1.648	1.622	+1.73%	2942	59,336,000	97,205,822
2023-03-03	1.611	1.615	1.62	1.6	+0.81%	1953	31,136,000	50,137,538
2023-03-02	1.616	1.602	1.632	1.58	-0.87%	5117	88,104,000	141,482,620
2023-03-01	1.61	1.616	1.648	1.6	+1.00%	9231	176,319,000	286,383,119
2023-02-28	1.58	1.6	1.609	1.572	+1.85%	4373	90,881,000	144,994,703
2023-02-27	1.558	1.571	1.579	1.532	+0.26%	2839	51,823,000	81,181,173
2023-02-24	1.572	1.567	1.58	1.557	-0.32%	2010	33,855,000	53,191,146
2023-02-22	1.55	1.572	1.588	1.55	+0.45%	2477	47,943,000	75,375,452
2023-02-21	1.571	1.565	1.594	1.522	+0.64%	4557	101,301,000	159,239,347
2023-02-20	1.574	1.555	1.585	1.53	-1.27%	5380	105,094,000	163,514,096
2023-02-17	1.527	1.575	1.608	1.511	+3.08%	12871	273,017,000	430,351,847
2023-02-16	1.528	1.528	1.585	1.511	+1.13%	5568	101,752,000	157,619,077
2023-02-15	1.555	1.511	1.59	1.475	-3.76%	10297	159,894,000	245,279,068
2023-02-14	1.619	1.57	1.62	1.56	-2.61%	6571	130,113,000	206,733,863
2023-02-13	1.564	1.612	1.612	1.551	+4.27%	9051	156,776,000	249,697,412
2023-02-10	1.534	1.546	1.552	1.519	+0.78%	3030	37,351,000	57,560,925
2023-02-09	1.545	1.534	1.555	1.525	-0.26%	2007	30,097,000	46,239,812
2023-02-08	1.514	1.538	1.555	1.514	+1.59%	5956	132,289,000	203,802,754
2023-02-07	1.527	1.514	1.535	1.51	-0.53%	2324	39,423,000	60,039,230
2023-02-06	1.492	1.522	1.528	1.489	+2.28%	3511	43,898,000	66,485,488
2023-02-03	1.5	1.488	1.5	1.46	-0.20%	3001	40,886,000	60,592,212
2023-02-02	1.515	1.491	1.525	1.491	-1.39%	3602	54,051,000	81,514,358
2023-02-01	1.49	1.512	1.537	1.474	+2.16%	9385	141,208,000	213,585,757
2023-01-31	1.454	1.48	1.497	1.44	+2.07%	3965	73,895,000	108,532,165
2023-01-30	1.43	1.45	1.455	1.43	+1.68%	3676	51,187,000	74,087,138
2023-01-27	1.403	1.426	1.433	1.398	+1.86%	2502	42,966,000	60,881,435
2023-01-26	1.4	1.4	1.406	1.39	+0.21%	1020	14,282,000	19,959,419
2023-01-25	1.403	1.397	1.404	1.383	-0.43%	1364	18,147,000	25,346,877
2023-01-24	1.409	1.403	1.412	1.394	0.00%	1437	19,035,000	26,712,199
2023-01-23	1.402	1.403	1.42	1.394	+0.65%	2245	32,835,000	46,246,558
2023-01-20	1.389	1.394	1.396	1.366	+0.36%	2265	33,854,000	46,706,528
2023-01-19	1.412	1.389	1.417	1.386	-1.63%	2159	37,937,000	52,973,436
2023-01-18	1.412	1.412	1.429	1.38	-0.35%	2091	35,374,000	49,916,261
2023-01-17	1.436	1.417	1.445	1.406	-1.39%	3214	52,108,000	74,008,603
2023-01-16	1.42	1.437	1.448	1.409	+2.13%	4627	59,432,000	85,208,007
2023-01-13	1.401	1.407	1.412	1.396	+0.72%	2785	45,414,000	63,750,085
2023-01-12	1.409	1.397	1.419	1.392	-0.29%	2552	38,103,000	53,469,394
2023-01-11	1.368	1.401	1.407	1.364	+2.49%	3138	60,869,000	84,476,554
2023-01-10	1.384	1.367	1.384	1.365	-0.51%	1423	16,815,000	23,045,293
2023-01-09	1.375	1.374	1.38	1.364	+0.88%	1532	23,567,000	32,387,462
2023-01-06	1.365	1.362	1.37	1.355	+0.52%	807	12,761,000	17,398,029
2023-01-05	1.359	1.355	1.37	1.35	-0.29%	1927	13,023,000	17,695,011
2023-01-04	1.365	1.359	1.388	1.355	-0.44%	1592	21,433,000	29,284,101
2023-01-03	1.354	1.365	1.369	1.351	0.00%	1357	16,730,000	22,780,787

Архив котировок акции UPRO по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016