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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-28 | 7500 | 7500 | 7500 | 7500 | -1.32% | 1 | 1 | 7,500 |
| 2018-12-27 | 7750 | 7600 | 7750 | 7600 | -0.65% | 3 | 3 | 22,950 |
| 2018-12-26 | 7200 | 7650 | 7650 | 7200 | +4.79% | 7 | 20 | 145,750 |
| 2018-12-25 | 7300 | 7300 | 7400 | 7300 | -4.58% | 4 | 4 | 29,350 |
| 2018-12-21 | 7400 | 7650 | 7650 | 7400 | +3.38% | 4 | 53 | 402,950 |
| 2018-12-20 | 7300 | 7400 | 7400 | 7300 | +2.78% | 2 | 3 | 22,100 |
| 2018-12-19 | 7350 | 7200 | 7600 | 7200 | +0.70% | 9 | 12 | 88,700 |
| 2018-12-18 | 7300 | 7150 | 8000 | 7150 | 0.00% | 16 | 37 | 287,800 |
| 2018-12-17 | 7200 | 7150 | 7250 | 7050 | -1.38% | 6 | 6 | 43,050 |
| 2018-12-14 | 7250 | 7250 | 7250 | 7250 | -2.03% | 1 | 1 | 7,250 |
| 2018-12-07 | 7400 | 7400 | 7400 | 7400 | -1.33% | 1 | 1 | 7,400 |
| 2018-12-06 | 7300 | 7500 | 7500 | 7300 | +1.35% | 4 | 7 | 51,500 |
| 2018-12-05 | 7400 | 7400 | 7400 | 7400 | 0.00% | 4 | 48 | 355,200 |
| 2018-12-04 | 7300 | 7400 | 7400 | 7300 | 0.00% | 4 | 4 | 29,400 |
| 2018-12-03 | 7300 | 7400 | 7400 | 7300 | +3.50% | 5 | 5 | 36,750 |
| 2018-11-29 | 7300 | 7150 | 7350 | 7150 | -4.67% | 9 | 35 | 253,900 |
| 2018-11-28 | 7400 | 7500 | 7500 | 7350 | +2.04% | 3 | 3 | 22,250 |
| 2018-11-27 | 7350 | 7350 | 7350 | 7350 | +1.38% | 1 | 1 | 7,350 |
| 2018-11-26 | 7250 | 7250 | 7250 | 7250 | -1.36% | 1 | 1 | 7,250 |
| 2018-11-21 | 7350 | 7350 | 7450 | 7100 | -2.00% | 12 | 33 | 239,250 |
| 2018-11-20 | 7400 | 7500 | 8000 | 7300 | +2.74% | 26 | 49 | 381,200 |
| 2018-11-16 | 7400 | 7300 | 7400 | 7300 | -2.67% | 4 | 5 | 36,650 |
| 2018-11-15 | 7500 | 7500 | 7500 | 7500 | +1.35% | 1 | 1 | 7,500 |
| 2018-11-14 | 7500 | 7400 | 7500 | 7400 | -1.33% | 2 | 3 | 22,400 |
| 2018-11-13 | 8000 | 7500 | 8000 | 7350 | -5.66% | 14 | 20 | 151,000 |
| 2018-11-09 | 8100 | 7950 | 8100 | 7950 | -1.85% | 2 | 2 | 16,050 |
| 2018-11-08 | 8100 | 8100 | 8100 | 8100 | -1.82% | 1 | 6 | 48,600 |
| 2018-11-07 | 8100 | 8250 | 8250 | 8100 | +3.13% | 5 | 14 | 115,200 |
| 2018-11-02 | 7950 | 8000 | 8000 | 7950 | 0.00% | 4 | 14 | 111,650 |
| 2018-11-01 | 7650 | 8000 | 8000 | 7500 | +2.56% | 16 | 29 | 228,950 |
| 2018-10-31 | 7500 | 7800 | 7900 | 7500 | -2.50% | 6 | 7 | 54,000 |
| 2018-10-30 | 7650 | 8000 | 8000 | 7650 | +4.58% | 20 | 58 | 455,700 |
| 2018-10-29 | 7250 | 7650 | 7650 | 7250 | +2.68% | 10 | 13 | 97,350 |
| 2018-10-26 | 7450 | 7450 | 7450 | 7450 | +0.68% | 1 | 1 | 7,450 |
| 2018-10-25 | 7400 | 7400 | 7400 | 7400 | +2.78% | 2 | 2 | 14,800 |
| 2018-10-24 | 6950 | 7200 | 7500 | 6950 | +2.86% | 8 | 13 | 95,050 |
| 2018-10-22 | 7000 | 7000 | 7000 | 7000 | 0.00% | 2 | 3 | 21,000 |
| 2018-10-19 | 7000 | 7000 | 7000 | 7000 | 0.00% | 1 | 3 | 21,000 |
| 2018-10-18 | 7250 | 7000 | 7250 | 7000 | -1.41% | 7 | 7 | 49,750 |
| 2018-10-17 | 7150 | 7100 | 7150 | 7100 | -2.74% | 2 | 2 | 14,250 |
| 2018-10-16 | 7300 | 7300 | 7300 | 7300 | 0.00% | 1 | 7 | 51,100 |
| 2018-10-15 | 7100 | 7300 | 7300 | 7100 | +3.55% | 10 | 199 | 1,452,200 |
| 2018-10-11 | 7050 | 7050 | 7050 | 7000 | 0.00% | 3 | 7 | 49,300 |
| 2018-10-10 | 7150 | 7050 | 7150 | 7050 | -2.76% | 2 | 2 | 14,200 |
| 2018-10-08 | 7450 | 7250 | 7450 | 7150 | -0.68% | 6 | 7 | 51,000 |
| 2018-10-05 | 7100 | 7300 | 7300 | 6950 | +1.39% | 6 | 6 | 42,850 |
| 2018-10-03 | 7250 | 7200 | 7250 | 7200 | +0.70% | 2 | 2 | 14,450 |
| 2018-10-02 | 7100 | 7150 | 7150 | 7100 | +2.14% | 2 | 2 | 14,250 |
| 2018-09-28 | 7000 | 7000 | 7000 | 7000 | 0.00% | 1 | 3 | 21,000 |
| 2018-09-27 | 7150 | 7000 | 7150 | 7000 | -3.45% | 3 | 5 | 35,250 |
| 2018-09-26 | 7150 | 7250 | 7250 | 7150 | +0.69% | 2 | 2 | 14,400 |
| 2018-09-25 | 7150 | 7200 | 7250 | 7100 | 0.00% | 14 | 23 | 164,800 |
| 2018-09-24 | 7200 | 7200 | 7200 | 7200 | -0.69% | 1 | 1 | 7,200 |
| 2018-09-21 | 7300 | 7250 | 7300 | 7250 | -2.03% | 2 | 5 | 36,300 |
| 2018-09-20 | 7450 | 7400 | 7500 | 7400 | +0.68% | 3 | 3 | 22,350 |
| 2018-09-19 | 7350 | 7350 | 7350 | 7100 | 0.00% | 11 | 65 | 467,850 |
| 2018-09-10 | 7250 | 7350 | 7350 | 7250 | +0.68% | 2 | 2 | 14,600 |
| 2018-09-07 | 7250 | 7300 | 7350 | 7200 | -0.68% | 7 | 7 | 50,850 |
| 2018-09-06 | 7300 | 7350 | 7450 | 7300 | -2.00% | 5 | 10 | 73,500 |
| 2018-09-05 | 7500 | 7500 | 7500 | 7500 | +0.67% | 1 | 1 | 7,500 |
| 2018-09-04 | 7450 | 7450 | 7450 | 7450 | -3.25% | 1 | 1 | 7,450 |
| 2018-09-03 | 7500 | 7700 | 7700 | 7500 | +0.65% | 4 | 7 | 53,150 |
| 2018-08-29 | 7100 | 7650 | 7650 | 7100 | +2.00% | 2 | 2 | 14,750 |
| 2018-08-27 | 7650 | 7500 | 7650 | 7500 | +2.04% | 2 | 2 | 15,150 |
| 2018-08-24 | 7350 | 7350 | 7350 | 7350 | -1.34% | 1 | 3 | 22,050 |
| 2018-08-23 | 7500 | 7450 | 7600 | 7300 | -3.87% | 10 | 26 | 193,250 |
| 2018-08-22 | 7700 | 7750 | 7950 | 7700 | +1.97% | 3 | 3 | 23,400 |
| 2018-08-21 | 7650 | 7600 | 7650 | 7600 | -1.94% | 2 | 2 | 15,250 |
| 2018-08-20 | 7650 | 7750 | 7750 | 7500 | +0.65% | 3 | 6 | 45,400 |
| 2018-08-17 | 7600 | 7700 | 7700 | 7600 | -0.65% | 3 | 3 | 22,900 |
| 2018-08-16 | 7700 | 7750 | 7750 | 7650 | -0.64% | 3 | 3 | 23,100 |
| 2018-08-13 | 7800 | 7800 | 7800 | 7800 | 0.00% | 1 | 3 | 23,400 |
| 2018-08-10 | 7500 | 7800 | 7800 | 7500 | +3.31% | 7 | 13 | 100,300 |
| 2018-08-09 | 7750 | 7550 | 7750 | 7550 | -0.66% | 5 | 18 | 136,600 |
| 2018-08-08 | 7700 | 7600 | 7700 | 7600 | -2.56% | 9 | 25 | 190,400 |
| 2018-08-07 | 7800 | 7800 | 7800 | 7800 | -1.89% | 1 | 1 | 7,800 |
| 2018-08-06 | 7850 | 7950 | 7950 | 7850 | +2.58% | 3 | 4 | 31,700 |
| 2018-08-03 | 7800 | 7750 | 7800 | 7700 | +0.65% | 3 | 3 | 23,250 |
| 2018-08-02 | 7950 | 7700 | 7950 | 7700 | -3.14% | 4 | 8 | 63,250 |
| 2018-07-27 | 7840 | 7950 | 7950 | 7840 | +3.25% | 4 | 7 | 55,370 |
| 2018-07-25 | 7700 | 7700 | 7700 | 7700 | -0.90% | 3 | 3 | 23,100 |
| 2018-07-23 | 7880 | 7770 | 8000 | 7770 | 0.00% | 6 | 24 | 191,600 |
| 2018-07-20 | 7780 | 7770 | 7970 | 7770 | -3.36% | 5 | 5 | 39,080 |
| 2018-07-19 | 8020 | 8040 | 8040 | 7920 | -0.50% | 4 | 10 | 79,530 |
| 2018-07-18 | 7970 | 8080 | 8080 | 7910 | +3.32% | 13 | 28 | 223,720 |
| 2018-07-17 | 7440 | 7820 | 7900 | 7440 | +6.68% | 12 | 15 | 116,160 |
| 2018-07-13 | 7330 | 7330 | 7330 | 7330 | -1.21% | 2 | 2 | 14,660 |
| 2018-07-11 | 7420 | 7420 | 7420 | 7420 | -2.75% | 1 | 1 | 7,420 |
| 2018-07-10 | 7630 | 7630 | 7630 | 7630 | +3.53% | 1 | 1 | 7,630 |
| 2018-07-09 | 7900 | 7370 | 7900 | 7370 | -0.41% | 2 | 2 | 15,270 |
| 2018-07-06 | 7640 | 7400 | 7640 | 7400 | -1.20% | 4 | 4 | 29,980 |
| 2018-07-05 | 7400 | 7490 | 7490 | 7400 | -1.45% | 3 | 3 | 22,290 |
| 2018-07-04 | 7730 | 7600 | 7730 | 7500 | +1.20% | 7 | 7 | 53,130 |
| 2018-07-03 | 7890 | 7510 | 7890 | 7510 | -4.82% | 4 | 11 | 83,150 |
| 2018-07-02 | 7840 | 7890 | 7910 | 7730 | +2.47% | 8 | 10 | 78,660 |
| 2018-06-29 | 7700 | 7700 | 7700 | 7700 | -2.53% | 1 | 1 | 7,700 |
| 2018-06-28 | 7900 | 7900 | 7900 | 7900 | +1.28% | 2 | 2 | 15,800 |
| 2018-06-27 | 7880 | 7800 | 7910 | 7800 | -1.27% | 7 | 7 | 55,100 |
| 2018-06-26 | 7900 | 7900 | 7900 | 7900 | +2.07% | 1 | 1 | 7,900 |
| 2018-06-21 | 7740 | 7740 | 7740 | 7740 | +1.71% | 1 | 1 | 7,740 |
| 2018-06-20 | 7580 | 7610 | 7740 | 7580 | -1.81% | 5 | 5 | 38,110 |
| 2018-06-19 | 7750 | 7750 | 7750 | 7750 | -1.90% | 1 | 3 | 23,250 |
| 2018-06-18 | 7900 | 7900 | 7900 | 7900 | +1.80% | 1 | 1 | 7,900 |
| 2018-06-13 | 7760 | 7760 | 7760 | 7760 | -0.89% | 1 | 1 | 7,760 |
| 2018-06-09 | 7890 | 7830 | 7890 | 7830 | +1.03% | 4 | 12 | 94,020 |
| 2018-06-08 | 7750 | 7750 | 7750 | 7750 | -0.13% | 1 | 1 | 7,750 |
| 2018-06-07 | 7760 | 7760 | 7760 | 7760 | 0.00% | 1 | 1 | 7,760 |
| 2018-06-06 | 7760 | 7760 | 7760 | 7760 | -1.77% | 2 | 2 | 15,520 |
| 2018-06-05 | 7900 | 7900 | 7900 | 7900 | +0.13% | 1 | 2 | 15,800 |
| 2018-06-04 | 7750 | 7890 | 7890 | 7750 | +0.13% | 3 | 13 | 102,430 |
| 2018-06-01 | 7880 | 7880 | 7880 | 7880 | +1.03% | 1 | 1 | 7,880 |
| 2018-05-31 | 7890 | 7800 | 7890 | 7780 | 0.00% | 5 | 23 | 179,110 |
| 2018-05-30 | 7800 | 7800 | 7800 | 7800 | +0.26% | 2 | 2 | 15,600 |
| 2018-05-29 | 7780 | 7780 | 7780 | 7780 | 0.00% | 1 | 2 | 15,560 |
| 2018-05-28 | 7900 | 7780 | 7900 | 7780 | -2.63% | 2 | 2 | 15,680 |
| 2018-05-25 | 7990 | 7990 | 7990 | 7990 | +1.27% | 1 | 1 | 7,990 |
| 2018-05-24 | 7810 | 7890 | 7890 | 7750 | +1.02% | 4 | 5 | 39,000 |
| 2018-05-22 | 7810 | 7810 | 7810 | 7810 | -2.25% | 1 | 2 | 15,620 |
| 2018-05-18 | 7990 | 7990 | 7990 | 7990 | -0.13% | 2 | 5 | 39,950 |
| 2018-05-17 | 8000 | 8000 | 8000 | 8000 | 0.00% | 3 | 4 | 32,000 |
| 2018-05-16 | 7990 | 8000 | 8000 | 7990 | 0.00% | 2 | 2 | 15,990 |
| 2018-05-15 | 8000 | 8000 | 8000 | 8000 | 0.00% | 3 | 17 | 136,000 |
| 2018-05-14 | 8250 | 8000 | 8290 | 8000 | +0.76% | 7 | 53 | 424,990 |
| 2018-05-11 | 7940 | 7940 | 8000 | 7850 | +1.53% | 6 | 39 | 311,730 |
| 2018-05-10 | 7900 | 7820 | 8000 | 7820 | -0.89% | 4 | 56 | 444,020 |
| 2018-05-07 | 8000 | 7890 | 8000 | 7800 | -0.63% | 6 | 8 | 63,640 |
| 2018-05-04 | 7740 | 7940 | 7940 | 7740 | +1.79% | 3 | 11 | 86,940 |
| 2018-04-30 | 7670 | 7800 | 7990 | 7670 | +0.26% | 3 | 3 | 23,460 |
| 2018-04-28 | 7700 | 7780 | 7780 | 7640 | -0.77% | 7 | 7 | 53,860 |
| 2018-04-27 | 7850 | 7840 | 7850 | 7820 | 0.00% | 4 | 4 | 31,340 |
| 2018-04-24 | 7840 | 7840 | 7840 | 7840 | 0.00% | 1 | 1 | 7,840 |
| 2018-04-23 | 7710 | 7840 | 7840 | 7710 | -1.38% | 8 | 17 | 132,550 |
| 2018-04-20 | 7970 | 7950 | 7970 | 7950 | +1.02% | 2 | 3 | 23,870 |
| 2018-04-18 | 7870 | 7870 | 7870 | 7870 | -1.63% | 1 | 1 | 7,870 |
| 2018-04-16 | 8040 | 8000 | 8150 | 8000 | +3.36% | 4 | 13 | 104,190 |
| 2018-04-13 | 7620 | 7740 | 7740 | 7620 | +0.78% | 2 | 2 | 15,360 |
| 2018-04-12 | 7600 | 7680 | 7680 | 7550 | -1.54% | 3 | 3 | 22,830 |
| 2018-04-11 | 7610 | 7800 | 7970 | 7400 | +1.43% | 11 | 23 | 173,260 |
| 2018-04-10 | 7610 | 7690 | 7690 | 7560 | -0.65% | 3 | 4 | 30,420 |
| 2018-04-09 | 7900 | 7740 | 7900 | 7630 | -3.13% | 8 | 11 | 84,960 |
| 2018-04-06 | 7970 | 7990 | 7990 | 7970 | 0.00% | 4 | 36 | 287,340 |
| 2018-04-04 | 7990 | 7990 | 7990 | 7990 | +0.13% | 4 | 25 | 199,750 |
| 2018-04-03 | 7970 | 7980 | 7980 | 7970 | -0.25% | 3 | 4 | 31,910 |
| 2018-04-02 | 8030 | 8000 | 8040 | 7500 | -0.50% | 21 | 134 | 1,038,920 |
| 2018-03-30 | 7940 | 8040 | 8040 | 7750 | +3.08% | 8 | 11 | 87,230 |
| 2018-03-29 | 7890 | 7800 | 7980 | 7450 | +0.13% | 12 | 21 | 160,500 |
| 2018-03-28 | 7950 | 7790 | 8050 | 7700 | -2.63% | 8 | 24 | 186,570 |
| 2018-03-27 | 8350 | 8000 | 8350 | 7800 | -4.76% | 18 | 85 | 683,730 |
| 2018-03-26 | 8140 | 8400 | 8400 | 8140 | +4.61% | 3 | 4 | 33,240 |
| 2018-03-23 | 8200 | 8030 | 8200 | 8030 | -4.63% | 3 | 3 | 24,430 |
| 2018-03-22 | 7970 | 8420 | 8420 | 7970 | +3.95% | 9 | 14 | 116,640 |
| 2018-03-21 | 8110 | 8100 | 8110 | 8100 | -1.22% | 2 | 16 | 129,610 |
| 2018-03-20 | 8180 | 8200 | 8380 | 8180 | +2.50% | 3 | 3 | 24,760 |
| 2018-03-19 | 8140 | 8000 | 8200 | 7270 | -1.23% | 15 | 30 | 235,670 |
| 2018-03-16 | 8010 | 8100 | 8100 | 8010 | -1.10% | 3 | 3 | 24,210 |
| 2018-03-15 | 8200 | 8190 | 8200 | 8180 | -0.12% | 6 | 37 | 303,280 |
| 2018-03-14 | 8200 | 8200 | 8200 | 8200 | 0.00% | 1 | 4 | 32,800 |
| 2018-03-12 | 8000 | 8200 | 8200 | 8000 | +2.50% | 5 | 27 | 218,140 |
| 2018-03-07 | 7870 | 8000 | 8000 | 7870 | -0.12% | 3 | 7 | 55,850 |
| 2018-03-02 | 8010 | 8010 | 8010 | 8010 | -2.32% | 1 | 1 | 8,010 |
| 2018-02-27 | 8250 | 8200 | 8250 | 7830 | -0.36% | 4 | 8 | 65,110 |
| 2018-02-26 | 7890 | 8230 | 8440 | 7890 | -0.24% | 11 | 19 | 159,070 |
| 2018-02-22 | 8250 | 8250 | 8250 | 7900 | +2.10% | 5 | 10 | 81,850 |
| 2018-02-21 | 7960 | 8080 | 8080 | 7960 | -3.81% | 2 | 2 | 16,040 |
| 2018-02-20 | 8400 | 8400 | 8400 | 8400 | +5.00% | 1 | 1 | 8,400 |
| 2018-02-19 | 7610 | 8000 | 8040 | 7560 | +1.27% | 10 | 14 | 108,950 |
| 2018-02-16 | 8080 | 7900 | 8080 | 7900 | -0.88% | 4 | 4 | 31,800 |
| 2018-02-15 | 8290 | 7970 | 8290 | 7970 | -2.80% | 3 | 3 | 24,550 |
| 2018-02-13 | 8000 | 8200 | 8200 | 8000 | +3.27% | 10 | 21 | 171,840 |
| 2018-02-12 | 7440 | 7940 | 7940 | 7440 | +0.38% | 3 | 3 | 23,190 |
| 2018-02-09 | 8280 | 7910 | 8280 | 7910 | -6.72% | 19 | 39 | 312,220 |
| 2018-02-08 | 8360 | 8480 | 8480 | 8360 | -1.40% | 2 | 2 | 16,840 |
| 2018-02-07 | 8440 | 8600 | 8600 | 8440 | +3.24% | 2 | 2 | 17,040 |
| 2018-02-06 | 8500 | 8330 | 8540 | 8330 | -4.25% | 5 | 5 | 42,170 |
| 2018-02-05 | 8500 | 8700 | 8700 | 8500 | 0.00% | 3 | 3 | 25,900 |
| 2018-02-02 | 8600 | 8700 | 8700 | 8590 | +1.40% | 6 | 21 | 180,870 |
| 2018-01-31 | 8580 | 8580 | 8580 | 8580 | +2.39% | 2 | 6 | 51,480 |
| 2018-01-30 | 8250 | 8380 | 8380 | 8250 | -0.59% | 2 | 2 | 16,630 |
| 2018-01-26 | 8500 | 8430 | 8700 | 8200 | -1.75% | 9 | 32 | 271,760 |
| 2018-01-24 | 8270 | 8580 | 8580 | 8030 | +0.94% | 13 | 29 | 242,950 |
| 2018-01-23 | 8390 | 8500 | 8500 | 8390 | +3.79% | 2 | 16 | 135,890 |
| 2018-01-22 | 8270 | 8190 | 8270 | 8190 | -3.65% | 2 | 2 | 16,460 |
| 2018-01-19 | 8200 | 8500 | 8500 | 8200 | +1.55% | 12 | 35 | 293,430 |
| 2018-01-17 | 8220 | 8370 | 8490 | 8220 | +1.95% | 7 | 52 | 434,610 |
| 2018-01-16 | 8440 | 8210 | 8940 | 8210 | -3.18% | 35 | 64 | 546,610 |
| 2018-01-15 | 8480 | 8480 | 8480 | 8370 | 0.00% | 3 | 3 | 25,330 |
| 2018-01-12 | 8260 | 8480 | 8480 | 8260 | +2.54% | 12 | 71 | 591,310 |
| 2018-01-11 | 8270 | 8270 | 8270 | 8270 | 0.00% | 2 | 17 | 140,590 |
| 2018-01-10 | 8270 | 8270 | 8270 | 8270 | 0.00% | 2 | 2 | 16,540 |
| 2018-01-04 | 8230 | 8270 | 8270 | 8230 | 0.00% | 5 | 17 | 140,290 |
| 2018-01-03 | 8000 | 8270 | 8270 | 8000 | 0.00% | 7 | 13 | 105,580 |