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) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-29 | 5650 | 5650 | 5650 | 5650 | +0.18% | 1 | 1 | 5,650 |
| 2014-12-16 | 6100 | 5640 | 6350 | 5050 | -12.83% | 10 | 107 | 648,740 |
| 2014-12-03 | 6160 | 6470 | 6500 | 6110 | -0.46% | 6 | 13 | 82,950 |
| 2014-12-01 | 6500 | 6500 | 6500 | 6500 | +0.78% | 3 | 4 | 26,000 |
| 2014-11-28 | 6450 | 6450 | 6450 | 6450 | +4.03% | 2 | 27 | 174,150 |
| 2014-11-27 | 6220 | 6200 | 6220 | 6200 | 0.00% | 3 | 18 | 111,640 |
| 2014-11-24 | 6200 | 6200 | 6200 | 6200 | -7.19% | 5 | 22 | 136,400 |
| 2014-11-19 | 6680 | 6680 | 6680 | 6680 | +7.40% | 1 | 1 | 6,680 |
| 2014-11-18 | 6500 | 6220 | 6500 | 6220 | -7.16% | 5 | 33 | 209,780 |
| 2014-11-17 | 6660 | 6700 | 6700 | 6660 | +1.52% | 5 | 19 | 126,890 |
| 2014-11-14 | 6600 | 6600 | 6600 | 6600 | +3.13% | 1 | 25 | 165,000 |
| 2014-11-13 | 6400 | 6400 | 6400 | 6400 | 0.00% | 1 | 5 | 32,000 |
| 2014-11-12 | 6400 | 6400 | 6400 | 6400 | -1.54% | 1 | 5 | 32,000 |
| 2014-11-11 | 6440 | 6500 | 6500 | 6400 | +3.17% | 13 | 569 | 3,671,530 |
| 2014-11-10 | 6300 | 6300 | 6300 | 6300 | -2.78% | 1 | 3 | 18,900 |
| 2014-11-07 | 6480 | 6480 | 6480 | 6480 | +7.82% | 1 | 1 | 6,480 |
| 2014-11-06 | 6010 | 6010 | 6010 | 6010 | -5.35% | 1 | 3 | 18,030 |
| 2014-11-03 | 6350 | 6350 | 6350 | 6350 | +0.79% | 1 | 1 | 6,350 |
| 2014-10-31 | 6300 | 6300 | 6300 | 6250 | +0.80% | 4 | 17 | 107,000 |
| 2014-10-30 | 5900 | 6250 | 6250 | 5900 | +2.46% | 5 | 11 | 68,300 |
| 2014-10-28 | 5900 | 6100 | 6100 | 5900 | +1.67% | 5 | 11 | 66,600 |
| 2014-10-27 | 6000 | 6000 | 6000 | 6000 | 0.00% | 4 | 5 | 30,000 |
| 2014-10-23 | 6000 | 6000 | 6000 | 6000 | 0.00% | 2 | 3 | 18,000 |
| 2014-10-22 | 5950 | 6000 | 6000 | 5760 | +1.69% | 7 | 21 | 125,560 |
| 2014-10-17 | 5850 | 5900 | 5900 | 5850 | 0.00% | 2 | 12 | 70,600 |
| 2014-10-15 | 5900 | 5900 | 5900 | 5900 | -1.67% | 1 | 10 | 59,000 |
| 2014-10-10 | 6130 | 6000 | 6130 | 6000 | 0.00% | 3 | 12 | 72,160 |
| 2014-10-09 | 6100 | 6000 | 6100 | 6000 | -7.69% | 3 | 22 | 132,200 |
| 2014-10-07 | 6400 | 6500 | 6500 | 6400 | +3.17% | 2 | 2 | 12,900 |
| 2014-10-02 | 6200 | 6300 | 6300 | 6200 | +1.53% | 3 | 26 | 162,400 |
| 2014-09-30 | 6205 | 6205 | 6205 | 6205 | -1.51% | 1 | 2 | 12,410 |
| 2014-09-29 | 6982 | 6300 | 6982 | 6200 | 0.00% | 7 | 27 | 169,379 |
| 2014-09-26 | 6250 | 6300 | 6350 | 6200 | -0.79% | 5 | 26 | 162,550 |
| 2014-09-25 | 6799 | 6350 | 6799 | 6350 | +1.28% | 5 | 38 | 243,597 |
| 2014-09-24 | 6270 | 6270 | 6270 | 6270 | -0.52% | 1 | 10 | 62,700 |
| 2014-09-22 | 6700 | 6303 | 6800 | 6303 | -10.75% | 7 | 53 | 354,518 |
| 2014-09-18 | 7000 | 7062 | 7062 | 7000 | +3.84% | 7 | 15 | 105,062 |
| 2014-09-17 | 6700 | 6801 | 6960 | 6700 | -1.15% | 12 | 34 | 231,569 |
| 2014-09-16 | 6800 | 6880 | 6904 | 6800 | +1.18% | 7 | 46 | 314,739 |
| 2014-09-15 | 6790 | 6800 | 6800 | 6790 | +1.49% | 3 | 3 | 20,385 |
| 2014-09-12 | 6550 | 6700 | 6700 | 6550 | +4.69% | 5 | 16 | 105,511 |
| 2014-09-11 | 6350 | 6400 | 6590 | 6350 | +3.23% | 6 | 44 | 282,671 |
| 2014-09-10 | 6201 | 6200 | 6201 | 6200 | 0.00% | 3 | 14 | 86,802 |
| 2014-09-09 | 6200 | 6200 | 6300 | 6200 | -5.42% | 4 | 11 | 68,399 |
| 2014-09-08 | 6555 | 6555 | 6555 | 6555 | +0.86% | 1 | 2 | 13,110 |
| 2014-09-05 | 6499 | 6499 | 6499 | 6499 | +4.82% | 1 | 1 | 6,499 |
| 2014-08-28 | 6201 | 6200 | 6201 | 6200 | -3.13% | 4 | 22 | 136,401 |
| 2014-08-26 | 6299 | 6400 | 6400 | 6299 | +6.67% | 2 | 52 | 331,790 |
| 2014-08-19 | 6000 | 6000 | 6000 | 6000 | -4.76% | 1 | 10 | 60,000 |
| 2014-08-12 | 6300 | 6300 | 6300 | 6300 | 0.00% | 1 | 1 | 6,300 |
| 2014-08-08 | 6300 | 6300 | 6300 | 6300 | +5.00% | 1 | 30 | 189,000 |
| 2014-08-04 | 6100 | 6000 | 6100 | 6000 | -5.51% | 2 | 40 | 241,000 |
| 2014-07-23 | 6300 | 6350 | 6350 | 6300 | -8.62% | 3 | 15 | 95,000 |
| 2014-07-18 | 6949 | 6949 | 6949 | 6949 | +9.43% | 1 | 8 | 55,592 |
| 2014-07-14 | 6299 | 6350 | 6350 | 6299 | +5.83% | 3 | 20 | 126,947 |
| 2014-07-04 | 5350 | 6000 | 6000 | 5350 | 0.00% | 9 | 56 | 323,399 |
| 2014-07-03 | 6000 | 6000 | 6000 | 6000 | 0.00% | 1 | 16 | 96,000 |
| 2014-07-01 | 5700 | 6000 | 6000 | 5700 | 0.00% | 3 | 15 | 89,700 |
| 2014-06-20 | 6001 | 6000 | 6001 | 6000 | -1.64% | 2 | 6 | 36,001 |
| 2014-06-10 | 6193 | 6100 | 6250 | 6100 | 0.00% | 6 | 80 | 495,990 |