ОВК
UWGN
22.66 ₽ +0.44% ↑История котировок UWGN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 22.66 | 22.66 | 22.7 | 22.52 | +0.44% | 1221 | 294,457 | 6,657,464 |
| 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 |