Уральская кузница
URKZ
267.4 ₽ -5.38% ↓История котировок URKZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 284 | 270.8 | 285 | 249.2 | -4.18% | 390 | 6,370 | 1,700,412 |
| 2026-04-16 | 283.4 | 282.6 | 285.8 | 279.2 | 0.00% | 53 | 419 | 118,196 |
| 2026-04-15 | 283.2 | 282.6 | 287.8 | 282.6 | -0.84% | 53 | 501 | 142,333 |
| 2026-04-14 | 283.6 | 285 | 288.4 | 281.2 | +1.86% | 108 | 1,040 | 298,169 |
| 2026-04-13 | 280 | 279.8 | 290.2 | 277.8 | -0.07% | 226 | 4,055 | 1,156,369 |
| 2026-04-10 | 281 | 280 | 285 | 279 | -0.36% | 47 | 1,359 | 383,272 |
| 2026-04-09 | 279.2 | 281 | 281.4 | 279 | +0.43% | 43 | 331 | 92,703 |
| 2026-04-08 | 287.6 | 279.8 | 289 | 272 | -2.71% | 131 | 1,857 | 522,825 |
| 2026-04-07 | 285.6 | 287.6 | 291.2 | 285.6 | +0.14% | 62 | 909 | 262,638 |
| 2026-04-06 | 281.8 | 287.2 | 291.4 | 281.8 | +0.98% | 159 | 3,683 | 1,060,274 |
| 2026-04-03 | 284.8 | 284.4 | 288.2 | 282.8 | +0.64% | 92 | 618 | 177,015 |
| 2026-04-02 | 282.2 | 282.6 | 297.8 | 267.2 | +1.51% | 945 | 21,344 | 6,004,037 |
| 2026-04-01 | 287.8 | 278.4 | 288.4 | 278 | -3.20% | 151 | 3,948 | 1,118,363 |
| 2026-03-31 | 288 | 287.6 | 288.4 | 286.4 | -0.14% | 63 | 1,532 | 440,313 |
| 2026-03-30 | 289.6 | 288 | 289.6 | 285.2 | +0.07% | 86 | 1,881 | 541,677 |
| 2026-03-27 | 287.4 | 287.8 | 288.4 | 285.4 | +0.21% | 133 | 3,470 | 997,764 |
| 2026-03-26 | 288 | 287.2 | 288.4 | 287 | -0.28% | 51 | 753 | 216,531 |
| 2026-03-25 | 288.6 | 288 | 289 | 286.4 | +0.21% | 79 | 3,206 | 922,068 |
| 2026-03-24 | 287.8 | 287.4 | 289.2 | 285.8 | -0.14% | 85 | 1,490 | 428,324 |
| 2026-03-23 | 285 | 287.8 | 288.4 | 281.6 | +0.77% | 119 | 1,480 | 423,442 |
| 2026-03-20 | 275.6 | 285.6 | 290 | 275.4 | +3.70% | 102 | 2,001 | 561,326 |
| 2026-03-19 | 281 | 275.4 | 283 | 275 | -1.78% | 147 | 3,081 | 865,004 |
| 2026-03-18 | 282 | 280.4 | 284.2 | 280.4 | -0.57% | 132 | 1,972 | 556,097 |
| 2026-03-17 | 280 | 282 | 282.2 | 279.2 | +1.15% | 120 | 1,684 | 473,167 |
| 2026-03-16 | 270 | 278.8 | 281 | 269.2 | +2.65% | 396 | 6,757 | 1,874,843 |
| 2026-03-13 | 266.2 | 271.6 | 272.2 | 265.8 | +1.95% | 140 | 1,741 | 469,923 |
| 2026-03-12 | 267 | 266.4 | 267.8 | 265.8 | -0.30% | 43 | 381 | 101,742 |
| 2026-03-11 | 266.6 | 267.2 | 267.4 | 266 | +0.75% | 38 | 979 | 261,437 |
| 2026-03-10 | 262.6 | 265.2 | 266 | 262.4 | +0.38% | 39 | 127 | 33,524 |
| 2026-03-09 | 267.8 | 264.2 | 268.2 | 257.4 | -0.15% | 124 | 2,376 | 626,063 |
| 2026-03-06 | 264.8 | 264.6 | 268 | 264.4 | -0.53% | 68 | 2,332 | 618,500 |
| 2026-03-05 | 265.2 | 266 | 266.2 | 265 | 0.00% | 26 | 163 | 43,256 |
| 2026-03-04 | 265.2 | 266 | 266.8 | 264 | +0.30% | 56 | 575 | 152,876 |
| 2026-03-03 | 264 | 265.2 | 267 | 263.2 | +0.38% | 64 | 638 | 169,491 |
| 2026-03-02 | 266.4 | 264.2 | 266.6 | 258.2 | -0.83% | 181 | 5,045 | 1,329,631 |
| 2026-02-27 | 266 | 266.4 | 266.8 | 262 | +0.08% | 48 | 297 | 78,613 |
| 2026-02-26 | 266.8 | 266.2 | 267 | 266.2 | -0.30% | 18 | 1,115 | 297,242 |
| 2026-02-25 | 266.2 | 267 | 267.2 | 264.8 | +0.30% | 69 | 2,271 | 604,638 |
| 2026-02-24 | 265.2 | 266.2 | 269.2 | 265 | -0.30% | 82 | 980 | 261,058 |
| 2026-02-20 | 271.6 | 267 | 272.2 | 263.8 | -1.77% | 194 | 2,564 | 686,059 |
| 2026-02-19 | 264 | 271.8 | 272.4 | 264 | +2.18% | 204 | 4,726 | 1,271,516 |
| 2026-02-18 | 263.2 | 266 | 266.6 | 260 | -0.15% | 66 | 640 | 169,278 |
| 2026-02-17 | 262 | 266.4 | 266.8 | 262 | +1.52% | 78 | 1,379 | 365,507 |
| 2026-02-16 | 263.6 | 262.4 | 265 | 261.2 | 0.00% | 81 | 1,786 | 469,842 |
| 2026-02-13 | 263.8 | 262.4 | 263.8 | 260.2 | -0.46% | 64 | 1,706 | 446,751 |
| 2026-02-12 | 262 | 263.6 | 264.2 | 260 | +0.30% | 77 | 2,824 | 740,971 |
| 2026-02-11 | 262.4 | 262.8 | 264.4 | 261.4 | +0.31% | 62 | 1,078 | 283,137 |
| 2026-02-10 | 261.2 | 262 | 264.2 | 261.2 | -0.23% | 31 | 750 | 196,757 |
| 2026-02-09 | 263.2 | 262.6 | 264.8 | 261 | -0.15% | 113 | 1,629 | 428,344 |
| 2026-02-06 | 263.8 | 263 | 264.6 | 262 | -0.68% | 73 | 1,528 | 401,663 |
| 2026-02-05 | 266.8 | 264.8 | 278 | 255 | +0.08% | 443 | 9,084 | 2,400,291 |
| 2026-02-04 | 269 | 264.6 | 269 | 264.6 | -0.38% | 124 | 1,831 | 487,230 |
| 2026-02-03 | 264 | 265.6 | 275 | 261.6 | +1.14% | 472 | 8,069 | 2,161,908 |
| 2026-02-02 | 260.8 | 262.6 | 263.95 | 258.7 | +0.88% | 174 | 2,726 | 715,088 |
| 2026-01-30 | 262.8 | 260.3 | 262.85 | 256.4 | -0.97% | 311 | 2,895 | 752,677 |
| 2026-01-29 | 262.5 | 262.85 | 265.7 | 260.9 | +0.04% | 615 | 10,162 | 2,669,844 |
| 2026-01-28 | 264.05 | 262.75 | 266.55 | 259.6 | -1.07% | 676 | 12,799 | 3,359,694 |
| 2026-01-27 | 262.65 | 265.6 | 267.9 | 262.35 | +0.61% | 434 | 5,964 | 1,580,380 |
| 2026-01-26 | 264.8 | 264 | 278 | 255.75 | -0.21% | 1321 | 23,041 | 6,148,562 |
| 2026-01-23 | 263.4 | 264.55 | 274.7 | 261.4 | +0.09% | 466 | 5,613 | 1,489,840 |
| 2026-01-22 | 266.45 | 264.3 | 267.25 | 261.35 | -0.53% | 572 | 9,333 | 2,464,461 |
| 2026-01-21 | 271.85 | 265.7 | 273.85 | 255 | -2.28% | 1334 | 15,964 | 4,219,834 |
| 2026-01-20 | 280.3 | 271.9 | 282.95 | 263 | -3.79% | 914 | 16,137 | 4,384,257 |
| 2026-01-19 | 281.85 | 282.6 | 289.45 | 279.75 | +0.16% | 333 | 3,981 | 1,126,016 |
| 2026-01-16 | 279.15 | 282.15 | 284.05 | 279 | +0.97% | 200 | 2,255 | 633,230 |
| 2026-01-15 | 283.95 | 279.45 | 284 | 279 | -1.60% | 200 | 1,729 | 485,353 |
| 2026-01-14 | 291.2 | 284 | 294.8 | 282.75 | -3.48% | 305 | 3,658 | 1,046,953 |
| 2026-01-13 | 288 | 294.25 | 295.8 | 272.05 | -0.24% | 430 | 6,565 | 1,881,717 |
| 2026-01-12 | 306.75 | 294.95 | 306.75 | 282.55 | -4.24% | 1343 | 19,400 | 5,704,074 |
| 2026-01-09 | 260.2 | 308 | 318.45 | 260.2 | +17.99% | 2514 | 43,737 | 13,446,804 |
| 2026-01-08 | 260.05 | 261.05 | 264.05 | 260 | +0.21% | 45 | 306 | 79,868 |
| 2026-01-06 | 260.1 | 260.5 | 264 | 260.1 | -0.91% | 56 | 669 | 175,124 |
| 2026-01-05 | 260.65 | 262.9 | 263.8 | 260 | 0.00% | 83 | 723 | 188,580 |