ОВК

UWGN

20.64 ₽ +2.89% ↑

История котировок UWGN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-09-03	20.06	20.64	20.92	20.06	+2.89%	5623	2,967,556	60,703,954
2026-09-02	19.76	20.06	20.1	19.76	+1.52%	2536	631,368	12,604,034
2026-09-01	20.14	19.76	20.44	19.68	-1.98%	5457	2,883,908	57,920,581
2026-08-31	19.1	20.16	20.24	19	+5.55%	7538	3,552,853	69,602,672
2026-08-28	19.4	19.1	19.56	18.84	-1.24%	4614	2,166,623	41,547,047
2026-08-27	19.18	19.34	19.74	18.56	+0.73%	6839	2,879,958	54,723,969
2026-08-26	19.72	19.2	19.82	19.2	-2.64%	3639	1,319,822	25,703,191
2026-08-25	19.22	19.72	20.08	19.06	+2.49%	5743	3,016,283	59,052,270
2026-08-24	20.04	19.24	20.16	19.08	-5.03%	7530	3,300,310	64,492,367
2026-08-21	19.32	20.26	20.7	18.88	+5.74%	6933	3,004,790	59,372,827
2026-08-20	19.36	19.16	20.14	19.02	-1.03%	8831	3,983,325	78,281,387
2026-08-19	19.6	19.36	19.78	19.14	-0.82%	4924	2,211,286	42,967,086
2026-08-18	18.66	19.52	19.68	18.38	+7.02%	9426	5,644,469	108,269,488
2026-08-17	19.96	18.24	20	18.2	-8.62%	12838	5,144,191	97,306,085
2026-08-14	19.82	19.96	20.6	18.62	+0.40%	13075	5,482,991	106,833,984
2026-08-13	21.18	19.88	21.18	19.7	-5.51%	10824	3,985,150	80,727,804
2026-08-12	21.62	21.04	22.04	20.8	-3.13%	8197	3,423,639	72,828,083
2026-08-11	21.64	21.72	22.22	21.62	+0.09%	8627	4,086,597	89,774,397
2026-08-10	20.88	21.7	22.1	20.8	+4.93%	12207	5,082,564	109,971,811
2026-08-07	21.36	20.68	22.64	20.58	-3.09%	20703	10,332,345	224,693,567
2026-08-06	21.86	21.34	22.54	20.74	-2.38%	17044	6,713,066	145,474,576
2026-08-05	21.06	21.86	21.9	20.6	+4.29%	27177	8,131,647	175,231,060
2026-08-04	21.8	20.96	21.94	19.88	-2.06%	18903	9,091,663	188,809,303
2026-08-03	19.06	21.4	21.8	19.06	+12.28%	43032	17,123,777	357,885,168
2026-07-31	19.4	19.06	19.46	18.72	-1.75%	7601	2,334,760	44,527,387
2026-07-30	20	19.4	21.2	18.7	-1.12%	31144	16,799,432	334,422,383
2026-07-29	17.1	19.62	19.62	17.1	+14.74%	38175	12,552,846	237,708,024
2026-07-28	17.46	17.1	17.94	16.94	-1.38%	11204	4,128,689	71,722,131
2026-07-27	16.44	17.34	17.98	15.96	+5.99%	23009	10,688,995	182,850,491
2026-07-24	15.86	16.36	16.92	15.04	+3.28%	14192	5,443,153	87,302,393
2026-07-23	16.58	15.84	16.62	15.56	-4.12%	11743	3,750,071	60,114,152
2026-07-22	16.8	16.52	17.18	15.8	-0.96%	13215	5,870,529	97,348,838
2026-07-21	14.66	16.68	17.9	14.5	+13.47%	32231	21,281,272	348,534,294
2026-07-20	12.58	14.7	15.46	12.5	+16.67%	22632	13,411,326	188,107,566
2026-07-17	13.1	12.6	13.3	12.48	-3.08%	9527	3,398,298	43,681,239
2026-07-16	15.04	13	15.04	12.54	-13.33%	18400	8,183,867	111,469,379
2026-07-15	15.48	15	15.5	15	-3.10%	5746	1,906,929	28,871,064
2026-07-14	15.76	15.48	15.82	15.24	-1.65%	7080	3,073,683	47,523,468
2026-07-13	15.68	15.74	16	15.5	+0.13%	6003	1,914,728	30,180,236
2026-07-10	15.52	15.72	16.4	15.42	+1.29%	6315	2,289,287	36,232,238
2026-07-09	15.8	15.52	15.94	15.48	-1.65%	4308	890,531	13,968,622
2026-07-08	15.94	15.78	16.24	15.54	-0.88%	7491	1,426,872	22,737,996
2026-07-07	15.8	15.92	16.36	15	+0.51%	12569	3,420,766	53,419,119
2026-07-06	16.46	15.84	16.74	15.38	-4.12%	12516	3,294,096	53,058,546
2026-07-03	16.52	16.52	16.72	15.9	+0.12%	7465	2,696,937	43,997,146
2026-07-02	17.1	16.5	17.18	16.34	-2.94%	4988	1,419,358	23,765,254
2026-07-01	16.62	17	17.34	16.6	+1.67%	7679	2,090,727	35,497,617
2026-06-30	16.74	16.72	17.46	16.54	-0.12%	10043	3,376,689	57,264,253
2026-06-29	16.42	16.74	17.28	16.08	+3.33%	9731	3,143,130	52,211,239
2026-06-26	16.52	16.2	16.9	15.76	-1.94%	17188	6,154,268	99,943,070
2026-06-25	17.2	16.52	17.48	16.24	-3.73%	12958	3,975,560	66,535,116
2026-06-24	17.5	17.16	18.2	16.42	-1.94%	15619	4,709,627	81,616,612
2026-06-23	17.5	17.5	17.84	16.6	+1.16%	17259	6,654,285	114,939,519
2026-06-22	20.5	17.3	20.72	16.52	-16.83%	31855	12,583,064	225,765,577
2026-06-19	20.66	20.8	21.2	20.1	+0.78%	6546	2,077,203	42,839,398
2026-06-18	21.04	20.64	21.16	20.28	-2.27%	5246	1,566,065	32,242,972
2026-06-17	21.06	21.12	21.4	21.02	+0.38%	2836	892,933	18,918,506
2026-06-16	21.48	21.04	21.64	20.94	-2.05%	3392	888,678	18,875,547
2026-06-15	21.26	21.48	21.6	20.92	+1.42%	6668	2,469,788	52,625,535
2026-06-11	20.84	21.18	21.56	20.56	+2.52%	7696	3,189,868	67,279,320
2026-06-10	20.52	20.66	21.32	20	+0.88%	9389	3,624,163	74,553,716
2026-06-09	20.88	20.48	21.14	19.84	-1.63%	13591	5,013,033	101,744,327
2026-06-08	22.48	20.82	22.56	20.58	-7.05%	17280	4,471,504	95,654,932
2026-06-05	22.66	22.4	22.74	22.36	-0.71%	3327	733,514	16,543,380
2026-06-04	22.54	22.56	22.88	22.5	+0.09%	3447	840,756	19,039,346
2026-06-03	22.82	22.54	23.6	22.5	-1.23%	10252	3,552,550	81,963,093
2026-06-02	22.46	22.82	22.84	22.3	+2.06%	5946	2,283,945	51,611,303
2026-06-01	22.4	22.36	22.86	22.18	-0.18%	6222	2,028,279	45,504,054
2026-05-29	22.84	22.4	22.86	22.02	-1.67%	6737	2,169,399	48,439,931
2026-05-28	23.1	22.78	23.44	22.72	-1.39%	4578	1,346,253	31,063,738
2026-05-27	23.14	23.1	23.26	22.86	-0.09%	5364	1,587,777	36,625,096
2026-05-26	23.5	23.12	23.96	22.42	-1.11%	12004	4,362,454	100,907,277
2026-05-25	24.16	23.38	24.48	23.3	-3.07%	8469	2,192,674	52,361,930
2026-05-22	24.22	24.12	24.44	24	-0.41%	4096	1,126,665	27,277,830
2026-05-21	24.32	24.22	24.44	24	-0.41%	4294	1,785,696	43,307,894
2026-05-20	24.64	24.32	24.68	24.28	-1.06%	4088	1,092,565	26,700,253
2026-05-19	24.6	24.58	24.8	24.52	+0.16%	2872	750,711	18,491,185
2026-05-18	25.1	24.54	25.24	24.26	-1.84%	6352	1,998,333	49,221,732
2026-05-15	25.26	25	25.4	24.7	-0.87%	4500	1,320,477	33,102,952
2026-05-14	25.44	25.22	25.74	25.14	-0.86%	4825	1,649,982	41,985,623
2026-05-13	24.94	25.44	26	24.9	+2.50%	12583	5,697,238	145,228,548
2026-05-12	24.6	24.82	24.96	24.44	+0.73%	3875	1,231,582	30,442,742
2026-05-11	24.28	24.64	24.66	24.28	+2.16%	2760	793,114	19,436,785
2026-05-08	24.3	24.12	24.44	23.96	-0.66%	4670	1,475,383	35,637,445
2026-05-07	24.58	24.28	24.6	24.12	-0.82%	3367	931,723	22,669,471
2026-05-06	23.98	24.48	25	23.7	+2.17%	10324	3,085,956	75,059,986
2026-05-05	23.7	23.96	24.18	23.36	+1.35%	8593	2,049,336	48,706,383
2026-05-04	24.44	23.64	24.9	23.42	-3.11%	15281	3,965,031	95,939,626
2026-04-30	24.14	24.4	25.62	23.28	+1.16%	14710	6,178,553	149,768,700
2026-04-29	24.56	24.12	24.82	23.28	-2.82%	17589	6,211,748	149,628,598
2026-04-28	26	24.82	26.14	24.5	-4.76%	18282	6,401,125	159,900,195
2026-04-27	26.54	26.06	26.64	26	-1.66%	9248	2,658,197	69,713,413
2026-04-24	27	26.5	27.08	26.06	-1.63%	7394	1,962,939	52,187,674
2026-04-23	27.18	26.94	27.28	26.84	-0.88%	5162	1,042,354	28,135,136
2026-04-22	26.78	27.18	27.26	26.56	+1.49%	7287	1,973,951	53,097,011
2026-04-21	27.34	26.78	27.38	25.96	-1.69%	14364	5,907,158	157,251,401
2026-04-20	27.3	27.24	28.12	27.16	+0.44%	11259	3,339,989	91,748,825
2026-04-17	27.4	27.12	27.42	27	-0.80%	8361	1,449,900	39,431,201
2026-04-16	27.3	27.34	27.64	27.24	+0.15%	4710	1,304,268	35,700,248
2026-04-15	27.4	27.3	27.62	27	-0.36%	6736	2,431,762	66,563,861
2026-04-14	27.5	27.4	27.54	27.04	-0.29%	6649	1,193,867	32,577,742
2026-04-13	27.12	27.48	27.96	27.1	+1.33%	13948	3,915,366	108,431,265
2026-04-10	27.74	27.12	27.96	27.02	-2.45%	6268	2,085,608	57,214,439
2026-04-09	28.4	27.8	28.46	27.64	-1.49%	9518	2,373,074	66,426,687
2026-04-08	28.16	28.22	29.08	27.72	+0.21%	9941	3,893,083	110,126,139
2026-04-07	28.66	28.16	28.78	28	-1.95%	11338	4,789,027	135,150,208
2026-04-06	26.86	28.72	29.66	26.64	+7.00%	46048	25,419,213	730,523,615
2026-04-03	27.28	26.84	27.58	26.76	-0.81%	5398	1,134,836	30,678,510
2026-04-02	27.12	27.06	27.84	26.74	+1.20%	10341	3,883,716	105,971,617
2026-04-01	26.62	26.74	27	26.44	+0.45%	10402	1,756,440	46,912,948
2026-03-31	26.74	26.62	26.9	26.52	-0.45%	6347	916,345	24,470,052
2026-03-30	27.08	26.74	27.18	26.5	-1.11%	9793	1,754,954	47,117,105
2026-03-27	27.7	27.04	27.86	27	-2.45%	9431	2,267,174	61,882,410
2026-03-26	27.96	27.72	28.18	27.56	-0.86%	6864	1,292,894	35,934,953
2026-03-25	28.08	27.96	28.32	27.82	-0.21%	6153	1,164,924	32,658,350
2026-03-24	28.1	28.02	28.34	27.9	-0.21%	5531	1,079,356	30,313,883
2026-03-23	28.3	28.08	28.78	28	-0.43%	7844	2,314,566	65,433,019
2026-03-20	28.14	28.2	29.48	28.02	+0.43%	12492	4,316,873	124,122,888
2026-03-19	28.62	28.08	28.62	28.04	-1.54%	9961	1,681,448	47,576,617
2026-03-18	28.68	28.52	28.8	28.48	-0.42%	6211	1,060,880	30,356,499
2026-03-17	28.82	28.64	28.88	28.58	-0.49%	4354	677,837	19,452,822
2026-03-16	29	28.78	29.2	28.6	-0.55%	14426	2,821,239	81,404,675
2026-03-13	28.94	28.94	29.1	28.86	0.00%	3918	669,815	19,413,241
2026-03-12	28.92	28.94	29.16	28.86	+0.07%	4060	1,039,619	30,165,556
2026-03-11	29.08	28.92	29.2	28.82	-0.55%	5076	1,034,159	29,999,880
2026-03-10	29.48	29.08	29.48	29	-1.02%	6741	1,563,466	45,641,945
2026-03-09	28.94	29.38	29.58	27.5	+1.52%	9298	2,914,738	84,437,093
2026-03-06	29.12	28.94	29.22	28.84	-0.34%	5958	1,383,969	40,174,496
2026-03-05	29.12	29.04	29.16	28.86	-0.07%	5066	917,731	26,616,269
2026-03-04	28.98	29.06	29.3	28.88	+0.76%	5644	1,531,499	44,498,224
2026-03-03	29.64	28.84	29.72	28.82	-2.70%	12811	3,177,042	92,531,206
2026-03-02	30.4	29.64	30.5	29.5	-2.31%	16928	4,815,700	143,964,830
2026-02-27	30.38	30.34	30.6	30.22	+0.26%	5238	1,153,538	35,104,088
2026-02-26	30.5	30.26	30.62	30.22	-0.59%	5698	788,764	23,976,513
2026-02-25	30.22	30.44	30.52	30.22	+0.73%	5550	893,520	27,127,917
2026-02-24	30.66	30.22	30.86	30.14	-1.31%	14726	2,345,392	71,561,688
2026-02-20	30.92	30.62	31.06	30.54	-0.97%	8305	1,778,547	54,660,463
2026-02-19	30.92	30.92	31.5	30.88	-0.32%	7323	2,109,907	65,795,164
2026-02-18	31.1	31.02	31.26	30.9	+0.26%	7762	1,439,595	44,671,486
2026-02-17	31.06	30.94	31.64	30.82	-0.39%	11137	3,146,774	98,300,726
2026-02-16	30.86	31.06	31.28	30.78	+1.11%	6144	2,192,671	68,027,238
2026-02-13	30.78	30.72	30.88	30.56	-0.13%	5129	1,766,668	54,202,227
2026-02-12	30.58	30.76	30.94	30.58	+0.26%	4565	902,829	27,824,033
2026-02-11	30.5	30.68	30.9	30.32	+0.59%	4665	1,242,121	38,123,968
2026-02-10	30.48	30.5	30.88	30.3	-0.26%	4412	1,059,016	32,344,304
2026-02-09	30.4	30.58	30.9	30.3	+0.20%	7762	2,066,263	63,201,365
2026-02-06	30.64	30.52	30.96	30.46	-0.39%	5869	1,598,045	49,114,443
2026-02-05	31	30.64	31	30.44	-1.23%	8347	2,340,137	71,734,801
2026-02-04	31.4	31.02	31.98	30.74	-1.34%	9792	3,377,079	105,809,798
2026-02-03	31.6	31.44	31.7	31.22	+0.13%	5255	1,271,160	40,001,344
2026-02-02	31.32	31.4	31.78	31	+0.32%	8727	2,683,849	84,256,355
2026-01-30	31.72	31.3	32.2	31.1	-1.26%	9742	4,187,237	132,485,779
2026-01-29	31.42	31.7	32.4	31.42	+0.96%	12806	5,927,893	189,074,247
2026-01-28	31.7	31.4	32.28	31.36	-0.88%	9013	3,396,651	107,727,837
2026-01-27	31.44	31.68	31.76	30.82	+1.47%	10361	3,082,516	96,821,679
2026-01-26	31.36	31.22	31.9	30.92	-0.32%	13504	4,584,245	143,938,834
2026-01-23	31.76	31.32	32.28	31.12	-1.76%	13764	4,324,670	136,122,231
2026-01-22	31.48	31.88	33.24	31.26	+1.72%	34495	15,850,242	511,849,129
2026-01-21	31.18	31.34	31.5	30.8	+0.58%	13435	4,578,892	142,470,752
2026-01-20	30.78	31.16	31.36	30.6	+1.70%	16242	4,388,095	135,851,656
2026-01-19	30.56	30.64	31.42	30.28	+0.52%	14762	5,037,046	155,034,239
2026-01-16	30.2	30.48	30.68	30.18	+1.06%	9323	2,096,623	63,788,928
2026-01-15	30.12	30.16	30.3	29.94	+0.47%	7522	1,502,054	45,291,734
2026-01-14	30.18	30.02	30.28	29.98	-0.46%	6475	1,459,616	43,919,842
2026-01-13	30.28	30.16	30.48	29.92	-0.20%	5926	1,935,695	58,472,765
2026-01-12	30.02	30.22	31.1	29.9	+1.00%	12805	3,917,476	119,382,144
2026-01-09	30.1	29.92	30.44	29.92	-0.66%	5422	1,060,624	31,973,324
2026-01-08	30.08	30.12	30.12	29.6	+0.07%	4643	1,120,223	33,413,862
2026-01-06	29.92	30.1	30.46	29.92	+0.67%	3871	883,550	26,634,928
2026-01-05	30.12	29.9	30.16	29.48	0.00%	7004	1,401,203	41,798,054

Архив котировок акции UWGN по годам

2026 2025 2024