Южуралзолото (ЮГК)
UGLD
0.7809 ₽ +5.74% ↑История котировок UGLD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-20 | 0.7392 | 0.7809 | 0.9528 | 0.7233 | +5.74% | 110743 | 7,070,835,000 | 5,597,282,744 |
| 2026-04-17 | 0.7179 | 0.7385 | 0.7488 | 0.7055 | +2.43% | 48013 | 2,069,171,000 | 1,506,024,147 |
| 2026-04-16 | 0.6738 | 0.721 | 0.729 | 0.672 | +7.40% | 76175 | 4,000,637,000 | 2,841,143,098 |
| 2026-04-15 | 0.6669 | 0.6713 | 0.675 | 0.6622 | +1.05% | 10587 | 281,754,000 | 189,121,890 |
| 2026-04-14 | 0.654 | 0.6643 | 0.6698 | 0.644 | +2.25% | 13409 | 446,044,000 | 294,541,083 |
| 2026-04-13 | 0.6604 | 0.6497 | 0.664 | 0.647 | -1.55% | 13164 | 423,848,000 | 277,503,275 |
| 2026-04-10 | 0.662 | 0.6599 | 0.6783 | 0.6572 | -0.14% | 15391 | 422,392,000 | 281,606,269 |
| 2026-04-09 | 0.6706 | 0.6608 | 0.6744 | 0.6567 | -2.06% | 11061 | 334,745,000 | 222,757,298 |
| 2026-04-08 | 0.685 | 0.6747 | 0.6929 | 0.6708 | +0.22% | 19879 | 843,905,000 | 573,901,081 |
| 2026-04-07 | 0.6638 | 0.6732 | 0.6764 | 0.659 | +1.42% | 17286 | 589,443,000 | 393,227,148 |
| 2026-04-06 | 0.647 | 0.6638 | 0.671 | 0.6363 | +2.88% | 39617 | 1,326,155,000 | 871,952,291 |
| 2026-04-03 | 0.6649 | 0.6452 | 0.668 | 0.6315 | -2.66% | 38196 | 1,267,239,000 | 816,782,644 |
| 2026-04-02 | 0.6715 | 0.6628 | 0.6757 | 0.661 | -2.17% | 17763 | 686,930,000 | 457,406,882 |
| 2026-04-01 | 0.7099 | 0.6775 | 0.7184 | 0.667 | -4.51% | 44047 | 2,286,155,000 | 1,562,328,942 |
| 2026-03-31 | 0.7039 | 0.7095 | 0.712 | 0.6975 | +1.56% | 11753 | 547,714,000 | 385,287,281 |
| 2026-03-30 | 0.7157 | 0.6986 | 0.7236 | 0.695 | -2.32% | 34282 | 1,436,578,000 | 1,015,133,483 |
| 2026-03-27 | 0.7137 | 0.7152 | 0.755 | 0.704 | +0.51% | 53804 | 2,600,227,000 | 1,888,473,289 |
| 2026-03-26 | 0.6888 | 0.7116 | 0.7425 | 0.672 | +3.36% | 70994 | 4,266,607,000 | 3,030,313,735 |
| 2026-03-25 | 0.6615 | 0.6885 | 0.705 | 0.6581 | +4.67% | 63511 | 3,089,713,000 | 2,110,063,283 |
| 2026-03-24 | 0.6625 | 0.6578 | 0.6678 | 0.6551 | -0.84% | 10125 | 397,296,000 | 262,377,598 |
| 2026-03-23 | 0.6701 | 0.6634 | 0.6756 | 0.651 | -2.81% | 26514 | 1,451,717,000 | 960,003,275 |
| 2026-03-20 | 0.693 | 0.6826 | 0.6962 | 0.6777 | -0.15% | 16351 | 878,710,000 | 602,785,838 |
| 2026-03-19 | 0.69 | 0.6836 | 0.6947 | 0.6755 | -1.16% | 26205 | 1,060,064,000 | 724,065,990 |
| 2026-03-18 | 0.7 | 0.6916 | 0.7045 | 0.6881 | -1.58% | 25967 | 1,326,218,000 | 922,938,512 |
| 2026-03-17 | 0.702 | 0.7027 | 0.7186 | 0.6784 | +0.13% | 78347 | 4,404,955,000 | 3,081,381,243 |
| 2026-03-16 | 0.7749 | 0.7018 | 0.782 | 0.6288 | -9.46% | 218851 | 14,860,051,000 | 10,342,016,279 |
| 2026-03-13 | 0.7828 | 0.7751 | 0.7839 | 0.774 | -0.24% | 8677 | 301,715,000 | 234,919,369 |
| 2026-03-12 | 0.7815 | 0.777 | 0.7823 | 0.7715 | -0.68% | 11296 | 323,266,000 | 251,462,308 |
| 2026-03-11 | 0.7928 | 0.7823 | 0.802 | 0.7795 | -1.36% | 15504 | 530,997,000 | 418,970,618 |
| 2026-03-10 | 0.774 | 0.7931 | 0.8095 | 0.7733 | +2.47% | 33733 | 1,507,594,000 | 1,197,811,675 |
| 2026-03-09 | 0.784 | 0.774 | 0.788 | 0.7532 | -1.61% | 19196 | 836,539,000 | 647,695,782 |
| 2026-03-06 | 0.795 | 0.7867 | 0.795 | 0.7841 | -0.34% | 12449 | 512,742,000 | 404,272,570 |
| 2026-03-05 | 0.7967 | 0.7894 | 0.8018 | 0.7858 | -0.88% | 11750 | 408,366,000 | 323,822,930 |
| 2026-03-04 | 0.799 | 0.7964 | 0.8075 | 0.7889 | +0.39% | 18725 | 750,090,000 | 598,519,989 |
| 2026-03-03 | 0.8197 | 0.7933 | 0.8219 | 0.7828 | -2.12% | 41482 | 2,150,145,000 | 1,710,748,816 |
| 2026-03-02 | 0.8102 | 0.8105 | 0.856 | 0.8096 | +0.15% | 95627 | 6,181,739,000 | 5,153,895,653 |
| 2026-02-27 | 0.7993 | 0.8093 | 0.8112 | 0.796 | +1.44% | 18180 | 1,038,435,000 | 835,210,645 |
| 2026-02-26 | 0.799 | 0.7978 | 0.8018 | 0.794 | -0.16% | 10603 | 444,450,000 | 354,606,842 |
| 2026-02-25 | 0.799 | 0.7991 | 0.8076 | 0.7907 | +0.40% | 20200 | 1,219,320,000 | 975,908,003 |
| 2026-02-24 | 0.795 | 0.7959 | 0.81 | 0.7858 | +0.44% | 41703 | 2,440,467,000 | 1,953,017,048 |
| 2026-02-20 | 0.7919 | 0.7924 | 0.798 | 0.7809 | +0.01% | 25464 | 1,675,246,000 | 1,324,341,038 |
| 2026-02-19 | 0.7843 | 0.7923 | 0.8039 | 0.7813 | +1.52% | 51211 | 3,219,419,000 | 2,550,789,129 |
| 2026-02-18 | 0.7481 | 0.7804 | 0.7928 | 0.7434 | +5.73% | 74931 | 4,871,504,000 | 3,757,185,721 |
| 2026-02-17 | 0.77 | 0.7381 | 0.7707 | 0.7327 | -4.40% | 54028 | 2,895,492,000 | 2,163,291,501 |
| 2026-02-16 | 0.7965 | 0.7721 | 0.7995 | 0.7687 | -3.06% | 34025 | 1,371,786,000 | 1,072,600,402 |
| 2026-02-13 | 0.7871 | 0.7965 | 0.805 | 0.7866 | +1.32% | 40419 | 2,196,977,000 | 1,749,082,512 |
| 2026-02-12 | 0.807 | 0.7861 | 0.8079 | 0.7855 | -2.90% | 40990 | 2,253,744,000 | 1,792,147,213 |
| 2026-02-11 | 0.808 | 0.8096 | 0.8222 | 0.7912 | +0.61% | 64978 | 3,829,584,000 | 3,091,879,550 |
| 2026-02-10 | 0.8184 | 0.8047 | 0.8219 | 0.8017 | -2.35% | 56349 | 2,740,198,000 | 2,221,349,798 |
| 2026-02-09 | 0.8297 | 0.8241 | 0.842 | 0.8105 | -0.31% | 94632 | 5,278,356,000 | 4,363,974,048 |
| 2026-02-06 | 0.795 | 0.8267 | 0.836 | 0.795 | +4.16% | 103678 | 7,258,626,000 | 5,928,860,792 |
| 2026-02-05 | 0.7854 | 0.7937 | 0.8118 | 0.7712 | -1.99% | 110592 | 7,084,032,000 | 5,635,243,585 |
| 2026-02-04 | 0.83 | 0.8098 | 0.8614 | 0.7785 | -0.64% | 281418 | 18,965,681,000 | 15,646,124,863 |
| 2026-02-03 | 0.7606 | 0.815 | 0.8237 | 0.7467 | +9.10% | 202435 | 13,465,713,000 | 10,638,670,373 |
| 2026-02-02 | 0.7175 | 0.747 | 0.7645 | 0.7117 | +3.33% | 192259 | 11,937,694,000 | 8,832,100,632 |
| 2026-01-30 | 0.796 | 0.7229 | 0.8 | 0.7111 | -11.30% | 233491 | 13,982,524,000 | 10,370,778,142 |
| 2026-01-29 | 0.8705 | 0.815 | 1.0874 | 0.78 | -6.08% | 519351 | 33,856,592,000 | 29,387,969,104 |
| 2026-01-28 | 0.73 | 0.8678 | 0.8705 | 0.7227 | +20.58% | 374826 | 28,479,738,000 | 22,886,900,673 |
| 2026-01-27 | 0.6552 | 0.7197 | 0.7227 | 0.6516 | +10.55% | 194533 | 13,487,265,000 | 9,414,985,432 |
| 2026-01-26 | 0.614 | 0.651 | 0.665 | 0.6103 | +6.25% | 91277 | 5,764,889,000 | 3,689,106,390 |
| 2026-01-23 | 0.615 | 0.6127 | 0.615 | 0.6042 | +0.77% | 20828 | 1,038,723,000 | 634,405,857 |
| 2026-01-22 | 0.6 | 0.608 | 0.6099 | 0.599 | +1.35% | 23787 | 1,252,206,000 | 757,730,885 |
| 2026-01-21 | 0.5978 | 0.5999 | 0.6275 | 0.595 | +0.82% | 84152 | 5,438,235,000 | 3,328,808,625 |
| 2026-01-20 | 0.5904 | 0.595 | 0.5975 | 0.5842 | +1.35% | 34699 | 1,821,753,000 | 1,078,165,748 |
| 2026-01-19 | 0.5788 | 0.5871 | 0.6048 | 0.5786 | +1.43% | 41526 | 2,438,185,000 | 1,440,762,713 |
| 2026-01-16 | 0.581 | 0.5788 | 0.5817 | 0.5734 | 0.00% | 11680 | 590,103,000 | 341,244,561 |
| 2026-01-15 | 0.578 | 0.5788 | 0.5815 | 0.5722 | -0.52% | 14925 | 713,550,000 | 411,734,634 |
| 2026-01-14 | 0.587 | 0.5818 | 0.593 | 0.5671 | -0.38% | 33149 | 1,577,889,000 | 916,674,323 |
| 2026-01-13 | 0.5722 | 0.584 | 0.5945 | 0.5721 | +1.32% | 46717 | 2,456,175,000 | 1,434,681,099 |
| 2026-01-12 | 0.5399 | 0.5764 | 0.5856 | 0.5399 | +7.24% | 72411 | 3,623,295,000 | 2,062,518,380 |
| 2026-01-09 | 0.5358 | 0.5375 | 0.5409 | 0.5328 | +0.15% | 7420 | 225,792,000 | 121,460,141 |
| 2026-01-08 | 0.54 | 0.5367 | 0.5423 | 0.5312 | -1.49% | 10075 | 339,437,000 | 182,260,212 |
| 2026-01-06 | 0.5451 | 0.5448 | 0.5552 | 0.5401 | -0.51% | 17153 | 730,413,000 | 399,763,657 |
| 2026-01-05 | 0.543 | 0.5476 | 0.5576 | 0.5279 | 0.00% | 27519 | 1,243,664,000 | 678,011,827 |