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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 4810 | 4850 | 4850 | 4810 | +1.89% | 5 | 9 | 43,390 |
| 2015-12-29 | 4870 | 4760 | 4870 | 4760 | 0.00% | 4 | 4 | 19,220 |
| 2015-12-28 | 4820 | 4760 | 4920 | 4760 | -2.46% | 7 | 10 | 48,030 |
| 2015-12-25 | 4880 | 4880 | 4880 | 4880 | +0.41% | 1 | 1 | 4,880 |
| 2015-12-24 | 4870 | 4860 | 4870 | 4860 | -1.82% | 3 | 3 | 14,590 |
| 2015-12-23 | 4710 | 4950 | 4990 | 4710 | +6.00% | 15 | 23 | 112,660 |
| 2015-12-22 | 4940 | 4670 | 5000 | 4590 | -5.27% | 49 | 116 | 541,030 |
| 2015-12-21 | 4860 | 4930 | 4940 | 4600 | -0.40% | 55 | 76 | 360,240 |
| 2015-12-18 | 4950 | 4950 | 4950 | 4950 | -1.39% | 1 | 1 | 4,950 |
| 2015-12-17 | 5020 | 5020 | 5020 | 4950 | +1.41% | 5 | 5 | 24,940 |
| 2015-12-16 | 4950 | 4950 | 4950 | 4950 | -1.00% | 2 | 2 | 9,900 |
| 2015-12-15 | 4960 | 5000 | 5000 | 4960 | -1.77% | 4 | 41 | 203,520 |
| 2015-12-14 | 4930 | 5090 | 5090 | 4900 | 0.00% | 5 | 5 | 24,920 |
| 2015-12-09 | 4700 | 5090 | 5090 | 4700 | +1.39% | 2 | 3 | 14,490 |
| 2015-12-08 | 5150 | 5020 | 5150 | 5020 | -0.20% | 5 | 5 | 25,250 |
| 2015-12-07 | 5030 | 5030 | 5030 | 5030 | -0.98% | 1 | 1 | 5,030 |
| 2015-12-04 | 5130 | 5080 | 5130 | 5080 | -2.68% | 3 | 4 | 20,380 |
| 2015-12-03 | 5090 | 5220 | 5240 | 5090 | -0.57% | 6 | 6 | 30,830 |
| 2015-12-02 | 5130 | 5250 | 5340 | 5130 | +5.00% | 16 | 36 | 189,950 |
| 2015-12-01 | 5040 | 5000 | 5040 | 5000 | -1.96% | 2 | 2 | 10,040 |
| 2015-11-30 | 5050 | 5100 | 5100 | 5000 | +0.79% | 6 | 14 | 71,150 |
| 2015-11-27 | 5060 | 5060 | 5060 | 5060 | -0.78% | 1 | 1 | 5,060 |
| 2015-11-26 | 5020 | 5100 | 5100 | 5020 | +0.99% | 2 | 5 | 25,420 |
| 2015-11-25 | 5090 | 5050 | 5230 | 5050 | +1.00% | 6 | 6 | 30,830 |
| 2015-11-24 | 5000 | 5000 | 5010 | 5000 | 0.00% | 4 | 15 | 75,010 |
| 2015-11-23 | 5060 | 5000 | 5060 | 5000 | -2.34% | 13 | 13 | 65,240 |
| 2015-11-20 | 5000 | 5120 | 5120 | 5000 | +0.20% | 3 | 13 | 65,320 |
| 2015-11-19 | 5000 | 5110 | 5110 | 5000 | +2.20% | 4 | 5 | 25,130 |
| 2015-11-18 | 5100 | 5000 | 5170 | 5000 | +1.01% | 10 | 15 | 75,850 |
| 2015-11-17 | 5030 | 4950 | 5030 | 4950 | -1.59% | 12 | 17 | 84,880 |
| 2015-11-16 | 4970 | 5030 | 5030 | 4970 | 0.00% | 4 | 4 | 19,970 |
| 2015-11-12 | 5030 | 5030 | 5030 | 5030 | +0.60% | 1 | 1 | 5,030 |
| 2015-11-10 | 5060 | 5000 | 5060 | 5000 | -1.96% | 5 | 10 | 50,190 |
| 2015-11-09 | 5100 | 5100 | 5100 | 5100 | -0.97% | 1 | 1 | 5,100 |
| 2015-11-06 | 5100 | 5150 | 5270 | 5100 | -0.58% | 16 | 19 | 97,560 |
| 2015-11-05 | 5040 | 5180 | 5180 | 5000 | +5.71% | 35 | 89 | 446,100 |
| 2015-11-03 | 4950 | 4900 | 4950 | 4900 | 0.00% | 4 | 5 | 24,650 |
| 2015-11-02 | 5010 | 4900 | 5010 | 4900 | -1.61% | 6 | 35 | 174,620 |
| 2015-10-30 | 4980 | 4980 | 4980 | 4980 | -2.54% | 3 | 3 | 14,940 |
| 2015-10-29 | 4990 | 5110 | 5110 | 4990 | +2.61% | 2 | 2 | 10,100 |
| 2015-10-28 | 4980 | 4980 | 4980 | 4980 | +1.43% | 1 | 1 | 4,980 |
| 2015-10-27 | 5000 | 4910 | 5010 | 4710 | 0.00% | 10 | 18 | 87,840 |
| 2015-10-26 | 4990 | 4910 | 4990 | 4910 | +0.20% | 5 | 7 | 34,590 |
| 2015-10-23 | 5120 | 4900 | 5120 | 4900 | -2.00% | 17 | 50 | 250,290 |
| 2015-10-22 | 5000 | 5000 | 5000 | 5000 | 0.00% | 1 | 18 | 90,000 |
| 2015-10-21 | 5000 | 5000 | 5000 | 5000 | 0.00% | 3 | 21 | 105,000 |
| 2015-10-20 | 5000 | 5000 | 5000 | 4950 | -1.57% | 9 | 16 | 79,900 |
| 2015-10-19 | 5150 | 5080 | 5150 | 5080 | -1.36% | 5 | 13 | 66,380 |
| 2015-10-16 | 5000 | 5150 | 5550 | 5000 | +3.41% | 20 | 41 | 218,650 |
| 2015-10-15 | 4980 | 4980 | 4980 | 4900 | 0.00% | 4 | 20 | 99,520 |
| 2015-10-14 | 4950 | 4980 | 4980 | 4880 | +0.81% | 4 | 5 | 24,710 |
| 2015-10-13 | 4890 | 4940 | 5000 | 4890 | +2.92% | 16 | 46 | 229,140 |
| 2015-10-12 | 4870 | 4800 | 4870 | 4800 | -1.03% | 3 | 5 | 24,250 |
| 2015-10-08 | 4870 | 4850 | 4870 | 4850 | -0.21% | 3 | 4 | 19,440 |
| 2015-10-07 | 4860 | 4860 | 4860 | 4860 | -1.22% | 1 | 455 | 2,211,300 |
| 2015-10-06 | 5050 | 4920 | 5050 | 4920 | -3.53% | 3 | 3 | 15,020 |
| 2015-10-05 | 5040 | 5100 | 5350 | 5040 | +3.03% | 7 | 13 | 68,550 |
| 2015-10-01 | 5000 | 4950 | 5000 | 4950 | 0.00% | 2 | 5 | 24,800 |
| 2015-09-30 | 5000 | 4950 | 5000 | 4900 | -1.98% | 5 | 9 | 44,730 |
| 2015-09-29 | 5050 | 5050 | 5050 | 5050 | +1.00% | 1 | 1 | 5,050 |
| 2015-09-28 | 5050 | 5000 | 5090 | 5000 | -3.85% | 5 | 6 | 30,160 |
| 2015-09-24 | 5200 | 5200 | 5200 | 5200 | -4.24% | 1 | 1 | 5,200 |
| 2015-09-23 | 5350 | 5430 | 5630 | 5310 | +4.42% | 7 | 19 | 105,020 |
| 2015-09-22 | 5200 | 5200 | 5200 | 5200 | -4.59% | 2 | 2 | 10,400 |
| 2015-09-21 | 5180 | 5450 | 5770 | 5180 | +6.65% | 11 | 20 | 111,690 |
| 2015-09-18 | 5180 | 5110 | 5180 | 5110 | +0.79% | 4 | 4 | 20,590 |
| 2015-09-17 | 5070 | 5070 | 5070 | 5070 | -1.55% | 1 | 1 | 5,070 |
| 2015-09-16 | 5210 | 5150 | 5210 | 5150 | -0.58% | 2 | 2 | 10,360 |
| 2015-09-15 | 5180 | 5180 | 5180 | 5180 | +3.60% | 1 | 1 | 5,180 |
| 2015-09-14 | 5000 | 5000 | 5000 | 5000 | 0.00% | 2 | 7 | 35,000 |
| 2015-09-11 | 5000 | 5000 | 5000 | 5000 | +3.09% | 2 | 3 | 15,000 |
| 2015-09-09 | 4760 | 4850 | 4850 | 4760 | -0.41% | 6 | 97 | 462,350 |
| 2015-09-07 | 4940 | 4870 | 4940 | 4870 | -4.88% | 3 | 3 | 14,690 |
| 2015-09-03 | 5120 | 5120 | 5120 | 5120 | -6.74% | 1 | 1 | 5,120 |
| 2015-09-02 | 5490 | 5490 | 5490 | 5490 | +9.58% | 1 | 1 | 5,490 |
| 2015-09-01 | 4930 | 5010 | 5010 | 4930 | +1.62% | 7 | 30 | 149,850 |
| 2015-08-28 | 4930 | 4930 | 4930 | 4930 | +0.61% | 1 | 1 | 4,930 |
| 2015-08-27 | 4900 | 4900 | 4900 | 4890 | +4.26% | 5 | 9 | 44,080 |
| 2015-08-26 | 4700 | 4700 | 4700 | 4700 | -4.86% | 2 | 2 | 9,400 |
| 2015-08-25 | 4950 | 4940 | 4950 | 4940 | +2.92% | 2 | 3 | 14,830 |
| 2015-08-24 | 4570 | 4800 | 4900 | 4570 | +5.49% | 5 | 13 | 62,270 |
| 2015-08-20 | 5000 | 4550 | 5000 | 4550 | -9.00% | 13 | 40 | 194,770 |
| 2015-08-18 | 5000 | 5000 | 5010 | 5000 | -3.10% | 6 | 35 | 175,010 |
| 2015-08-17 | 5160 | 5160 | 5160 | 5160 | +3.20% | 1 | 1 | 5,160 |
| 2015-08-14 | 5000 | 5000 | 5190 | 5000 | +1.01% | 6 | 71 | 358,990 |
| 2015-08-13 | 5010 | 4950 | 5010 | 4950 | -5.35% | 5 | 25 | 124,930 |
| 2015-08-12 | 5230 | 5230 | 5230 | 5230 | +4.60% | 1 | 1 | 5,230 |
| 2015-08-11 | 5320 | 5000 | 5320 | 4500 | -7.41% | 38 | 855 | 3,905,840 |
| 2015-08-06 | 5550 | 5400 | 5550 | 5400 | -2.35% | 7 | 53 | 290,270 |
| 2015-08-04 | 5520 | 5530 | 5530 | 5520 | +4.34% | 2 | 2 | 11,050 |
| 2015-08-03 | 5350 | 5300 | 5350 | 5300 | -2.03% | 8 | 16 | 84,990 |
| 2015-07-29 | 5410 | 5410 | 5410 | 5410 | -4.92% | 2 | 20 | 108,200 |
| 2015-07-24 | 5690 | 5690 | 5690 | 5690 | +4.40% | 1 | 1 | 5,690 |
| 2015-07-23 | 5510 | 5450 | 5510 | 5450 | +0.74% | 5 | 5 | 27,410 |
| 2015-07-21 | 5990 | 5410 | 5990 | 5410 | -4.25% | 8 | 200 | 1,104,070 |
| 2015-07-20 | 5650 | 5650 | 5650 | 5650 | +2.73% | 3 | 5 | 28,250 |
| 2015-07-10 | 5600 | 5500 | 5650 | 5320 | -1.79% | 9 | 36 | 202,200 |
| 2015-07-09 | 5600 | 5600 | 5600 | 5600 | +3.70% | 1 | 1 | 5,600 |
| 2015-07-08 | 5600 | 5400 | 5650 | 5400 | -2.17% | 4 | 262 | 1,466,150 |
| 2015-07-06 | 5550 | 5520 | 5550 | 5500 | -0.54% | 10 | 11 | 60,600 |
| 2015-07-03 | 5560 | 5550 | 5600 | 5550 | -0.54% | 6 | 10 | 55,700 |
| 2015-07-02 | 5600 | 5580 | 5600 | 5520 | -3.79% | 10 | 20 | 111,060 |
| 2015-06-26 | 5800 | 5800 | 5800 | 5800 | +2.65% | 2 | 2 | 11,600 |
| 2015-06-24 | 5650 | 5650 | 5650 | 5650 | -3.42% | 1 | 1 | 5,650 |
| 2015-06-23 | 5850 | 5850 | 5850 | 5850 | +6.56% | 1 | 1 | 5,850 |
| 2015-06-18 | 5490 | 5490 | 5490 | 5490 | -8.04% | 1 | 20 | 109,800 |
| 2015-06-17 | 5970 | 5970 | 5970 | 5960 | +4.74% | 4 | 193 | 1,152,010 |
| 2015-06-15 | 5700 | 5700 | 5700 | 5700 | -4.84% | 1 | 1 | 5,700 |
| 2015-06-09 | 5490 | 5990 | 5990 | 5490 | +3.28% | 5 | 48 | 267,070 |
| 2015-06-08 | 5800 | 5800 | 5800 | 5800 | -3.33% | 1 | 22 | 127,600 |
| 2015-06-05 | 6620 | 6000 | 6620 | 6000 | +1.69% | 2 | 40 | 264,180 |
| 2015-06-04 | 5900 | 5900 | 5900 | 5900 | -0.84% | 1 | 1 | 5,900 |
| 2015-06-03 | 5310 | 5950 | 5950 | 5310 | -12.11% | 4 | 44 | 234,590 |
| 2015-06-01 | 6770 | 6770 | 6770 | 6770 | +9.37% | 1 | 3 | 20,310 |
| 2015-05-29 | 6180 | 6190 | 6190 | 6180 | +4.74% | 2 | 2 | 12,370 |
| 2015-05-26 | 5950 | 5910 | 6000 | 5910 | -1.50% | 10 | 55 | 329,660 |
| 2015-05-25 | 6000 | 6000 | 6000 | 6000 | +10.91% | 2 | 2 | 12,000 |
| 2015-05-22 | 5410 | 5410 | 5410 | 5410 | -9.83% | 1 | 1 | 5,410 |
| 2015-05-20 | 6000 | 6000 | 6000 | 6000 | -0.83% | 1 | 5 | 30,000 |
| 2015-05-18 | 6000 | 6050 | 6050 | 6000 | -5.47% | 3 | 11 | 66,250 |
| 2015-05-15 | 6630 | 6400 | 6630 | 6400 | 0.00% | 2 | 2 | 13,030 |
| 2015-05-14 | 6400 | 6400 | 6400 | 6400 | -6.98% | 1 | 1 | 6,400 |
| 2015-05-12 | 6160 | 6880 | 6890 | 6160 | +14.67% | 5 | 8 | 52,940 |
| 2015-05-08 | 6000 | 6000 | 6000 | 6000 | 0.00% | 2 | 3 | 18,000 |
| 2015-05-06 | 6000 | 6000 | 6000 | 6000 | +5.26% | 1 | 1 | 6,000 |
| 2015-05-05 | 5700 | 5700 | 5700 | 5700 | -5.00% | 1 | 1 | 5,700 |
| 2015-04-23 | 6000 | 6000 | 6000 | 5980 | 0.00% | 16 | 64 | 383,880 |
| 2015-04-22 | 6000 | 6000 | 6000 | 6000 | 0.00% | 1 | 1 | 6,000 |
| 2015-04-15 | 5990 | 6000 | 6000 | 5990 | +9.09% | 3 | 4 | 23,990 |
| 2015-04-08 | 5820 | 5500 | 5820 | 5500 | -12.00% | 8 | 15 | 83,650 |
| 2015-04-06 | 6150 | 6250 | 6250 | 6150 | +4.17% | 12 | 23 | 143,500 |
| 2015-04-03 | 5980 | 6000 | 6000 | 5980 | +0.50% | 14 | 45 | 269,460 |
| 2015-04-01 | 5950 | 5970 | 5970 | 5950 | -0.33% | 4 | 31 | 184,870 |
| 2015-03-30 | 5800 | 5990 | 5990 | 5800 | +8.91% | 2 | 30 | 175,900 |
| 2015-03-23 | 5580 | 5500 | 5580 | 5500 | -8.33% | 3 | 7 | 38,650 |
| 2015-03-19 | 6000 | 6000 | 6000 | 6000 | 0.00% | 3 | 6 | 36,000 |
| 2015-03-18 | 5970 | 6000 | 6000 | 5900 | +8.50% | 5 | 16 | 95,550 |
| 2015-03-11 | 5530 | 5530 | 5530 | 5530 | 0.00% | 1 | 2 | 11,060 |
| 2015-03-10 | 5520 | 5530 | 5530 | 5350 | -9.34% | 4 | 4 | 21,910 |
| 2015-03-06 | 6100 | 6100 | 6100 | 6100 | -1.61% | 1 | 1 | 6,100 |
| 2015-03-05 | 6350 | 6200 | 6350 | 6200 | +3.33% | 3 | 5 | 31,300 |
| 2015-03-02 | 6000 | 6000 | 6000 | 6000 | +0.17% | 5 | 25 | 150,000 |
| 2015-02-25 | 5990 | 5990 | 5990 | 5980 | +4.54% | 3 | 13 | 77,860 |
| 2015-02-17 | 5990 | 5730 | 5990 | 5730 | -4.18% | 2 | 3 | 17,450 |
| 2015-01-30 | 5980 | 5980 | 5980 | 5980 | +4.91% | 1 | 17 | 101,660 |
| 2015-01-29 | 5690 | 5700 | 5700 | 5690 | +1.79% | 3 | 22 | 125,380 |
| 2015-01-23 | 5610 | 5600 | 5610 | 5600 | +0.90% | 3 | 8 | 44,830 |
| 2015-01-22 | 5550 | 5550 | 5550 | 5550 | -1.77% | 1 | 1 | 5,550 |
| 2015-01-20 | 5650 | 5650 | 5650 | 5650 | -5.04% | 2 | 5 | 28,250 |
| 2015-01-19 | 5950 | 5950 | 5950 | 5950 | +4.57% | 1 | 1 | 5,950 |
| 2015-01-15 | 5790 | 5690 | 5790 | 5690 | -1.73% | 2 | 13 | 74,770 |
| 2015-01-14 | 5790 | 5790 | 5790 | 5790 | -3.50% | 2 | 2 | 11,580 |
| 2015-01-08 | 5990 | 6000 | 6000 | 5990 | 0.00% | 3 | 5 | 29,990 |
| 2015-01-06 | 5140 | 6000 | 6000 | 5140 | +0.33% | 4 | 6 | 34,260 |
| 2015-01-05 | 5970 | 5980 | 5980 | 5970 | 0.00% | 2 | 2 | 11,950 |