Уральская кузница

URKZ

  267.4 ₽  -5.38% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Уральская кузница
  5. История котировок
  6. 2021

История котировок URKZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30163001630016300162000.00%818293,120
2021-12-2916220163001630016200-0.12%3348,720
2021-12-2816280163201632016200+0.37%515244,400
2021-12-2716140162601632016120-0.61%825404,360
2021-12-2416380163601638016200+0.62%910162,720
2021-12-2316240162601634016180-0.73%77113,800
2021-12-2216400163801640016060+0.49%1617276,420
2021-12-2116300163001630016300+0.62%1116,300
2021-12-2016300162001630016200-2.29%3348,800
2021-12-1716400165801658016400+1.10%3349,420
2021-12-1616340164001640016220+0.99%99147,020
2021-12-1516160162401636015980+2.40%1621338,900
2021-12-1415960158601596015240-0.63%46681,069,160
2021-12-1317140159601742015840-3.74%33641,047,300
2021-12-1016540165801658016380+0.61%5582,440
2021-12-0916640164801664016480+0.86%3349,600
2021-12-0816520163401678016000-1.45%2731506,620
2021-12-0716320165801662016120+1.97%1634558,920
2021-12-0616600162601662016160-3.56%2026426,820
2021-12-0316760168601692016420+0.24%2432534,180
2021-12-0217160168201716016780-1.75%1318304,820
2021-12-0117120171201712017120+1.42%1117,120
2021-11-3016860168801688016860-0.71%2233,740
2021-11-2916640170001722016640+0.24%1016271,160
2021-11-2617260169601726016700-1.17%2128473,480
2021-11-2517360171601738017020-1.72%3238652,700
2021-11-2417180174601810017040+1.75%701332,314,400
2021-11-2316820171601716016200+1.90%461041,732,720
2021-11-2217100168401710016600-1.98%1725423,520
2021-11-1917180171801718017180-0.58%28137,440
2021-11-1817540172801754017180-0.46%3034588,600
2021-11-1717380173601746017200-0.12%1317294,240
2021-11-1617060173801746017060+0.46%2541707,020
2021-11-1517280173001750016720+0.70%49681,170,420
2021-11-1217040171801726017040+1.06%914239,960
2021-11-1116900170001700016880+0.24%4467,680
2021-11-0916800169601704016800-0.24%5584,680
2021-11-0816820170001706016800-0.23%1414236,840
2021-11-0517000170401704016860-0.35%88135,400
2021-11-0317100171001710017100+0.59%1117,100
2021-11-0216960170001710016820-0.70%1718304,940
2021-11-0116860171201712016860+1.06%99152,840
2021-10-2917180169401718016680-0.59%78134,500
2021-10-2817140170401714016720-0.47%2245761,880
2021-10-2717200171201738017020-1.50%462504,281,200
2021-10-2616860173801738016700+2.00%25651,106,440
2021-10-2517140170401730016640-0.23%661422,412,780
2021-10-2216560170801818016560+4.15%1281682,909,100
2021-10-2116720164001672016400-1.80%241121,864,640
2021-10-2016860167001688016660-0.60%1921352,020
2021-10-1916880168001690016700-0.36%2550837,300
2021-10-1816820168601688016700+0.12%1329485,560
2021-10-1516980168401708016720-0.59%2048812,800
2021-10-1417080169401708016820-1.17%1212203,700
2021-10-1317220171401722016800-0.46%2641696,020
2021-10-1216940172201738016900+0.47%37591,009,500
2021-10-1116880171401724016800+1.66%1949826,520
2021-10-0816880168601688016860+0.24%2350,600
2021-10-0716700168201682016600+1.33%911184,260
2021-10-06166801660016980164000.00%42951,576,300
2021-10-0516500166001700016100-0.84%781883,103,280
2021-10-0416340167401688016340+1.45%1111183,100
2021-10-01164401650016760164000.00%1116265,080
2021-09-3016100165001758016100+1.98%951602,674,580
2021-09-2916100161801618015920+0.50%5580,520
2021-09-2815960161001610015900+0.25%2123367,800
2021-09-2716020160601618015940-0.86%1414224,220
2021-09-2416020162001620016000-0.61%2126418,060
2021-09-2316300163001638015960+0.12%1521338,040
2021-09-2215960162801628015740+0.74%2831496,340
2021-09-2116560161601658015120-1.58%64771,223,980
2021-09-2016460164201646016100+0.49%1821342,120
2021-09-1716120163401634016120+0.12%827437,680
2021-09-1616320163201632016320-0.73%3465,280
2021-09-1516400164401644016260+0.37%1212196,160
2021-09-1416480163801660016200-1.80%3650816,140
2021-09-1316540166801700016280+0.97%831081,787,600
2021-09-1017020165201750016480-2.36%641983,333,360
2021-09-0916900169201708016680+0.12%38691,158,460
2021-09-0817100169001732016680-1.63%49811,373,420
2021-09-0716580171801914016560+4.76%44393816,486,480
2021-09-0616400164001640016300+0.74%59147,300
2021-09-0316680162801668016200-0.61%1126424,040
2021-09-0216280163801638016280+1.11%6698,060
2021-09-0116060162001626015720+1.25%2528449,560
2021-08-3116580160001668016000-4.76%50801,302,800
2021-08-3016120168001684016020+3.58%4854888,480
2021-08-2716660162201740016100-7.84%821071,783,460
2021-08-2615640176001796015500+10.69%1421863,126,600
2021-08-2515820159001598015700-0.50%6695,160
2021-08-2415680159801608015660+1.78%1919301,160
2021-08-2315520157001570015320+1.29%2043667,880
2021-08-20156401550015660155000.00%1521326,300
2021-08-1915720155001572015500-1.77%1631481,740
2021-08-1815860157801598015600+0.38%1517267,240
2021-08-17157401572015820157200.00%4463,080
2021-08-1615700157201574015540+1.29%77109,420
2021-08-1315840155201586015500-3.60%2026405,720
2021-08-1216100161001610016100+0.88%1232,200
2021-08-1115980159601600015420+1.01%1829459,880
2021-08-1015980158001598015500+1.15%1930470,500
2021-08-0916280156201664015600+0.77%2947766,880
2021-08-0615680155001568015500-1.02%413201,860
2021-08-0515740156601574015660-2.13%3347,080
2021-08-04162001600016380160000.00%77113,260
2021-08-0315800160001600015800-0.12%2231,800
2021-08-0216000160201602015620+0.13%79142,080
2021-07-3016100160001610016000-1.84%89144,300
2021-07-2916200163001700016200+2.52%3443711,640
2021-07-2815740159001650015740+2.85%2629467,800
2021-07-2715280154601546015000-0.13%1432486,220
2021-07-2615460154801548015460+0.26%3346,420
2021-07-2315380154401544015220-0.39%1119291,420
2021-07-2215880155001598015220-2.52%1313202,940
2021-07-2115920159001600015900-0.63%3347,820
2021-07-2016640160001664016000-0.12%933532,880
2021-07-1916200160201620016020+0.63%5580,440
2021-07-1616500159201694014640-2.93%911177,900
2021-07-15164001640017060164000.00%89148,740
2021-07-14164001640016400164000.00%2232,800
2021-07-13165201640016520164000.00%69147,780
2021-07-1216580164001670016400-0.85%88132,520
2021-07-0916580165401658016540-2.13%2233,120
2021-07-0816620169001690016620-0.59%4467,020
2021-07-0716320170001700016300+3.53%5583,040
2021-07-0616380164201668016320-0.12%99148,180
2021-07-0516800164401680016440-2.03%3350,020
2021-07-0216940167801694016700+0.48%3350,420
2021-07-01167201670016720165000.00%1437616,860
2021-06-3016900167001690016700-1.76%1521351,800
2021-06-2917540170001754017000+0.71%66103,220
2021-06-2816920168801692016800-0.24%67118,020
2021-06-2517040169201704016900-0.82%1437629,080
2021-06-2417100170601716017060-0.58%1454921,880
2021-06-2317080171601716017060+0.35%710170,900
2021-06-2217140171001738017100-0.58%1936617,540
2021-06-21172001720017200172000.00%46103,200
2021-06-1817240172001736017200-0.23%1049844,020
2021-06-1717260172401726017240-0.12%322379,680
2021-06-1617720172601776017220-0.69%1414243,820
2021-06-1517540173801754017380+0.93%5587,400
2021-06-1417200172201722017200+0.12%310172,020
2021-06-1117220172001724017120-0.58%1538653,740
2021-06-1017300173001730017300+0.70%1117,300
2021-06-0917320171801732017180-0.81%1044758,860
2021-06-0817320173201732017300-0.12%3469,240
2021-06-0717380173401738017340-0.69%623399,680
2021-06-0417340174601746017320-0.46%5587,040
2021-06-0317320175401754017320+1.27%79156,480
2021-06-0217360173201736017320-0.46%5586,700
2021-06-0117440174001746017360+0.93%78139,300
2021-05-31173601724017360171600.00%1223395,700
2021-05-27172401724017260172400.00%517293,100
2021-05-2617780172401778017220-2.05%1228483,100
2021-05-2517420176001760017340+1.15%66104,700
2021-05-2417740174001774017400-1.25%1819333,880
2021-05-2117640176201764017620-0.23%26105,820
2021-05-2017580176601774017440+0.91%99158,240
2021-05-1917320175001800017000+0.81%3141715,560
2021-05-1817740173601774017360-1.36%1113227,520
2021-05-1717700176001798017600-0.56%311292,281,880
2021-05-1417600177001804017600+1.14%21781,396,920
2021-05-1317960175001848017500-1.57%231031,843,940
2021-05-1217940177801794017440+1.14%5589,000
2021-05-1118000175801818017520-1.79%2752924,980
2021-05-1017260179001856017240+3.95%581111,970,840
2021-05-07172201722017300172200.00%816275,620
2021-05-0617200172201726017200+0.35%5586,140
2021-05-0517340171601736017160-0.92%57121,020
2021-05-0417120173201732017120+1.29%213222,760
2021-04-3017120171001722017100+0.23%67120,080
2021-04-2917360170601738017060-1.73%1216274,520
2021-04-2817380173601738017360-0.69%2234,740
2021-04-2717240174801748017240+0.46%1726449,360
2021-04-2617420174001742017380-0.68%519330,600
2021-04-2317880175201790017520-0.45%1856997,860
2021-04-2217660176001856017520+0.46%521272,258,020
2021-04-2117960175201796017420-0.45%5588,000
2021-04-2017660176001776017600+0.57%811194,980
2021-04-1917340175001776017220-1.80%1515263,340
2021-04-1617620178201788017620+2.30%910176,940
2021-04-1517460174201750017420-0.68%5587,320
2021-04-1417600175401790017540+0.23%922392,120
2021-04-1317880175001788017500-1.24%3352,880
2021-04-1217600177201772017100+2.31%2444773,480
2021-04-0917800173201780017320-1.59%3352,460
2021-04-0817440176001766017420+1.03%810175,560
2021-04-0717420174201750017400-1.02%66104,580
2021-04-0517500176001780017500+0.57%915265,500
2021-04-0218000175001800017300-1.69%815262,080
2021-04-0117800178001780017720+1.25%5588,860
2021-03-3117580175801758017400+1.03%1015263,300
2021-03-3017220174001764017220-0.11%58139,800
2021-03-2917080174201742017080-0.34%4468,960
2021-03-2617380174801748017380+0.46%4587,120
2021-03-2517400174001740017400-1.58%3352,200
2021-03-2417300176801768017300+0.45%9591,037,660
2021-03-23176001760017600176000.00%646809,600
2021-03-2217580176001760017580-0.45%3470,340
2021-03-1917680176801768017680+0.45%1117,680
2021-03-18177801760017780176000.00%1031546,340
2021-03-1717600176001760017600-1.68%1117,600
2021-03-1618180179001818017660+0.90%77124,960
2021-03-1518440177401860017360-1.44%25881,584,700
2021-03-1217020180001800017000+2.62%521482,600,760
2021-03-1117620175401762017540-1.35%752914,580
2021-03-1017780177801778017780+0.34%1117,780
2021-03-0917820177201788017720+1.03%914248,640
2021-03-0517640175401784017540-0.57%1132565,580
2021-03-0417520176401798017500-1.56%21861,521,020
2021-03-0317940179201804017920+0.45%15761,363,480
2021-03-0217740178401784017740+0.68%1150890,080
2021-03-0118000177201826017720-1.01%56107,940
2021-02-2617900179001790017900-0.78%211196,900
2021-02-2518240180401824017620+0.22%1114250,500
2021-02-2417820180001804017720+1.12%1541737,240
2021-02-2217860178001798017800-1.00%66107,100
2021-02-2018560179801856017860+1.12%4152944,840
2021-02-1917380177801860017020+0.11%571001,781,780
2021-02-18177801776017780177200.00%4471,000
2021-02-1717720177601776017380+0.57%99158,980
2021-02-1617340176601770017340+0.57%4470,260
2021-02-1517600175601780017320+0.92%1517298,500
2021-02-1218000174001804017320-3.33%38621,089,860
2021-02-1118360180001836017860+1.58%101001,833,000
2021-02-1017860177201790017660+0.34%1317302,480
2021-02-0917760176601776017660-1.01%710176,780
2021-02-0817680178401788017600+1.36%1625443,400
2021-02-0517900176001790017600-0.34%3353,380
2021-02-0417900176601790017500-0.11%1011193,680
2021-02-0318200176801820017600+1.03%78142,780
2021-02-0217920175001820017240+1.04%1619337,580
2021-02-0117500173201750017300-0.92%69156,040
2021-01-2918760174801876017340-0.34%2144794,340
2021-01-2817420175401776017200-1.68%2124418,080
2021-01-27184801784018480172000.00%2425441,980
2021-01-2617980178401898017800+0.34%22761,404,700
2021-01-2517560177801786017200+0.45%2437650,740
2021-01-2218140177001950017660-2.32%3034625,980
2021-01-2118860181201890017980+1.12%33581,066,400
2021-01-2017860179201900017540+2.40%32641,161,460
2021-01-1916840175001750016840+3.92%2144760,020
2021-01-1816020168401714016020-1.75%99152,060
2021-01-1518080171401808016800-1.27%471592,755,640
2021-01-1417040173601738016800+1.17%2038648,020
2021-01-1316960171601768016960+3.50%461182,059,860
2021-01-1217360165801748016260-1.66%39621,042,180
2021-01-1116320168601740016240+3.44%551783,020,140
2021-01-0816100163001676015960+1.24%2142683,420
2021-01-0615960161001610015920+1.26%68127,700
2021-01-0515980159001602015900-0.25%2651813,740
2021-01-04159401594016100159200.00%1925399,580

Архив котировок акции URKZ по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014