ЮУНК (Южно-Уральский никелевый комбинат)
UNKL
4390 ₽ -1.79% ↓История котировок UNKL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 1180 | 1050 | 1180 | 1050 | -8.70% | 8 | 52 | 55,985 |
| 2014-12-29 | 1095 | 1150 | 1195 | 1035 | +11.65% | 26 | 567 | 631,700 |
| 2014-12-26 | 1015 | 1030 | 1050 | 1015 | +5.64% | 43 | 511 | 525,685 |
| 2014-12-25 | 980 | 975 | 1020 | 975 | -4.41% | 11 | 179 | 179,410 |
| 2014-12-24 | 1025 | 1020 | 1025 | 1020 | -2.39% | 6 | 78 | 79,585 |
| 2014-12-23 | 1300 | 1045 | 1300 | 1045 | -12.55% | 7 | 13 | 13,840 |
| 2014-12-22 | 1190 | 1195 | 1195 | 1040 | +8.64% | 5 | 7 | 7,985 |
| 2014-12-19 | 1100 | 1100 | 1100 | 1100 | +13.99% | 1 | 1 | 1,100 |
| 2014-12-18 | 1115 | 965 | 1210 | 955 | +7.22% | 8 | 55 | 60,035 |
| 2014-12-16 | 900 | 900 | 900 | 900 | -5.76% | 3 | 200 | 180,000 |
| 2014-12-15 | 970 | 955 | 970 | 955 | -11.57% | 7 | 29 | 27,845 |
| 2014-12-12 | 1050 | 1080 | 1150 | 1000 | -6.90% | 23 | 150 | 155,810 |
| 2014-12-11 | 1160 | 1160 | 1160 | 1160 | -3.73% | 1 | 1 | 1,160 |
| 2014-12-05 | 1205 | 1205 | 1205 | 1205 | +0.42% | 1 | 1 | 1,205 |
| 2014-11-28 | 1300 | 1200 | 1305 | 1200 | -7.69% | 3 | 71 | 90,805 |
| 2014-11-27 | 1250 | 1300 | 1400 | 1250 | -7.14% | 12 | 37 | 50,805 |
| 2014-11-26 | 1250 | 1400 | 1400 | 1250 | +14.29% | 18 | 26 | 35,070 |
| 2014-11-25 | 1230 | 1225 | 1230 | 1060 | -4.30% | 4 | 4 | 4,620 |
| 2014-11-24 | 1280 | 1280 | 1280 | 1280 | -0.78% | 2 | 2 | 2,560 |
| 2014-11-21 | 1240 | 1290 | 1290 | 1240 | +7.50% | 5 | 17 | 21,250 |
| 2014-11-19 | 1200 | 1200 | 1220 | 1200 | -1.23% | 17 | 140 | 168,935 |
| 2014-11-18 | 975 | 1215 | 1215 | 975 | +28.57% | 29 | 72 | 77,740 |
| 2014-11-17 | 1270 | 945 | 1270 | 815 | -6.44% | 65 | 398 | 368,095 |
| 2014-11-11 | 1300 | 1010 | 1300 | 1010 | -7.76% | 2 | 2 | 2,310 |
| 2014-11-07 | 1080 | 1095 | 1095 | 1080 | -8.75% | 5 | 6 | 6,510 |
| 2014-11-05 | 1200 | 1200 | 1200 | 1200 | +14.29% | 1 | 1 | 1,200 |
| 2014-11-03 | 1250 | 1050 | 1400 | 1050 | -16.00% | 5 | 22 | 28,380 |
| 2014-10-31 | 1300 | 1250 | 1300 | 1250 | -13.79% | 3 | 4 | 5,050 |
| 2014-10-28 | 1450 | 1450 | 1450 | 1450 | +12.40% | 1 | 1 | 1,450 |
| 2014-10-22 | 1290 | 1290 | 1290 | 1290 | -0.39% | 1 | 1 | 1,290 |
| 2014-10-17 | 1295 | 1295 | 1295 | 1295 | +1.17% | 1 | 1 | 1,295 |
| 2014-10-13 | 1280 | 1280 | 1280 | 1280 | +0.39% | 1 | 1 | 1,280 |
| 2014-10-10 | 1280 | 1275 | 1280 | 1275 | -0.39% | 2 | 2 | 2,555 |
| 2014-10-09 | 1280 | 1280 | 1280 | 1280 | +0.79% | 1 | 1 | 1,280 |
| 2014-10-07 | 1200 | 1270 | 1270 | 1200 | -1.55% | 13 | 39 | 47,825 |
| 2014-10-06 | 1290 | 1290 | 1290 | 1290 | +3.20% | 1 | 1 | 1,290 |
| 2014-10-03 | 1050 | 1250 | 1250 | 1050 | +19.05% | 26 | 432 | 496,445 |
| 2014-10-02 | 1040 | 1050 | 1050 | 1040 | +3.96% | 6 | 50 | 52,420 |
| 2014-10-01 | 1000 | 1010 | 1030 | 970 | -0.69% | 20 | 100 | 99,865 |
| 2014-09-30 | 950.9 | 1017 | 1017 | 950.9 | +1.70% | 2 | 2 | 1,968 |
| 2014-09-29 | 1046.9 | 1000 | 1052 | 1000 | -1.48% | 12 | 14 | 14,355 |
| 2014-09-26 | 1056.1 | 1015 | 1056.1 | 950 | -7.73% | 46 | 459 | 465,087 |
| 2014-09-25 | 1173.8 | 1100 | 1174.1 | 1099.9 | -6.26% | 10 | 413 | 454,856 |
| 2014-09-24 | 1174.3 | 1173.5 | 1174.3 | 1173.4 | -0.08% | 3 | 6 | 7,042 |
| 2014-09-23 | 1250 | 1174.4 | 1250 | 1055.1 | -2.12% | 12 | 24 | 28,232 |
| 2014-09-22 | 1171.3 | 1199.8 | 1250 | 1110 | -20.06% | 121 | 1,529 | 1,784,113 |
| 2014-09-19 | 1500.1 | 1500.9 | 1500.9 | 1500 | +0.05% | 3 | 5 | 7,501 |
| 2014-09-17 | 1500.2 | 1500.2 | 1500.2 | 1500.2 | -3.21% | 1 | 3 | 4,501 |
| 2014-09-12 | 1619.2 | 1550 | 1630 | 1550 | +3.33% | 11 | 22 | 35,538 |
| 2014-09-11 | 1450 | 1500 | 1515 | 1350 | +22.45% | 27 | 139 | 208,200 |
| 2014-09-10 | 1109.2 | 1225 | 1517 | 1009.3 | -25.71% | 29 | 73 | 87,555 |
| 2014-09-09 | 1648.9 | 1648.9 | 1648.9 | 1648.9 | +37.41% | 1 | 1 | 1,649 |
| 2014-09-03 | 1200 | 1200 | 1200 | 1200 | +0.84% | 1 | 1 | 1,200 |
| 2014-09-02 | 1220 | 1190 | 1220 | 1190 | -2.47% | 3 | 5 | 6,020 |
| 2014-09-01 | 1220.1 | 1220.1 | 1220.1 | 1220.1 | +0.01% | 1 | 1 | 1,220 |
| 2014-08-29 | 1250 | 1220 | 1250 | 1220 | +2.05% | 5 | 7 | 8,660 |
| 2014-08-28 | 1196.1 | 1195.5 | 1290 | 1190 | -29.68% | 16 | 73 | 87,781 |
| 2014-08-26 | 1700 | 1700 | 1700 | 1700 | +6.25% | 2 | 2 | 3,400 |
| 2014-08-25 | 1600 | 1600 | 1600 | 1600 | +6.69% | 1 | 1 | 1,600 |
| 2014-08-22 | 1499.7 | 1499.7 | 1499.7 | 1499.7 | +15.36% | 1 | 1 | 1,500 |
| 2014-08-20 | 1300 | 1300 | 1300 | 1300 | 0.00% | 1 | 2 | 2,600 |
| 2014-08-19 | 1300 | 1300 | 1300 | 1300 | -2.48% | 1 | 2 | 2,600 |
| 2014-08-18 | 1333 | 1333 | 1333 | 1333 | +3.33% | 1 | 2 | 2,666 |
| 2014-08-15 | 1290 | 1290 | 1290 | 1290 | +11.55% | 2 | 2 | 2,580 |
| 2014-08-14 | 1300 | 1156.4 | 1300 | 1156.4 | -11.05% | 2 | 2 | 2,456 |
| 2014-08-12 | 1300 | 1300 | 1300 | 1300 | 0.00% | 1 | 2 | 2,600 |
| 2014-08-11 | 1097 | 1300 | 1300 | 1097 | 0.00% | 3 | 3 | 3,697 |
| 2014-08-07 | 1300 | 1300 | 1300 | 1300 | 0.00% | 1 | 2 | 2,600 |
| 2014-08-06 | 1300 | 1300 | 1300 | 1300 | +8.33% | 1 | 2 | 2,600 |
| 2014-08-05 | 1240 | 1200 | 1240 | 1200 | -3.23% | 2 | 2 | 2,440 |
| 2014-07-31 | 1249.9 | 1240 | 1249.9 | 1240 | -0.80% | 2 | 2 | 2,490 |
| 2014-07-30 | 1249.6 | 1250 | 1250 | 1249.6 | +13.64% | 3 | 39 | 48,742 |
| 2014-07-29 | 1199.9 | 1100 | 1200 | 1100 | 0.00% | 6 | 303 | 363,499 |
| 2014-07-28 | 1050 | 1100 | 1100 | 1049.9 | 0.00% | 6 | 1,889 | 2,051,150 |
| 2014-07-25 | 1200 | 1100 | 1200 | 1005 | -8.33% | 13 | 165 | 181,040 |
| 2014-07-24 | 1134.9 | 1200 | 1200 | 920.1 | -7.69% | 73 | 1,202 | 1,264,616 |
| 2014-07-23 | 1250 | 1300 | 1300 | 1250 | 0.00% | 6 | 51 | 65,800 |
| 2014-07-22 | 1300 | 1300 | 1300 | 1300 | -10.34% | 4 | 8 | 10,400 |
| 2014-07-21 | 1449 | 1450 | 1450 | 1449 | +11.45% | 2 | 2 | 2,899 |
| 2014-07-18 | 1131 | 1301 | 1301 | 1131 | -18.69% | 2 | 2 | 2,432 |
| 2014-07-17 | 1400 | 1600 | 1600 | 1400 | +6.67% | 2 | 3 | 4,400 |
| 2014-07-14 | 1500 | 1500 | 1500 | 1500 | 0.00% | 1 | 1 | 1,500 |
| 2014-07-11 | 1500 | 1500 | 1500 | 1500 | +12.53% | 3 | 3 | 4,500 |
| 2014-07-10 | 1333 | 1333 | 1333 | 1333 | -10.28% | 1 | 1 | 1,333 |
| 2014-07-07 | 1485.8 | 1485.8 | 1485.8 | 1485.8 | -0.62% | 1 | 2 | 2,972 |
| 2014-07-04 | 1475.1 | 1495 | 1495 | 1475.1 | +3.10% | 3 | 40 | 59,402 |
| 2014-07-03 | 1500 | 1450 | 1500 | 1450 | -3.33% | 2 | 2 | 2,950 |
| 2014-07-02 | 1500 | 1500 | 1500 | 1500 | +2.75% | 2 | 3 | 4,500 |
| 2014-06-30 | 1380 | 1459.8 | 1459.8 | 1380 | +4.27% | 4 | 22 | 30,440 |
| 2014-06-25 | 1400 | 1400 | 1400 | 1400 | +16.57% | 1 | 1 | 1,400 |
| 2014-06-20 | 1200 | 1201 | 1300 | 1200 | -18.30% | 4 | 55 | 66,450 |
| 2014-06-11 | 1133.1 | 1470 | 1470 | 1076.4 | 0.00% | 11 | 41 | 49,222 |