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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 1725 | 1730 | 1730 | 1725 | +0.29% | 3 | 11 | 18,980 |
| 2015-12-29 | 1725 | 1725 | 1735 | 1725 | -0.58% | 7 | 34 | 58,810 |
| 2015-12-28 | 1725 | 1735 | 1750 | 1725 | +0.87% | 18 | 101 | 175,040 |
| 2015-12-25 | 1725 | 1720 | 1725 | 1720 | -0.86% | 3 | 9 | 15,520 |
| 2015-12-24 | 1725 | 1735 | 1750 | 1705 | +0.87% | 49 | 1,476 | 2,539,835 |
| 2015-12-23 | 1740 | 1720 | 1740 | 1720 | -0.29% | 4 | 183 | 315,055 |
| 2015-12-22 | 1735 | 1725 | 1740 | 1720 | +0.29% | 8 | 258 | 445,065 |
| 2015-12-21 | 1740 | 1720 | 1900 | 1720 | -3.64% | 50 | 1,632 | 2,909,995 |
| 2015-12-18 | 1725 | 1785 | 1785 | 1705 | +3.48% | 15 | 821 | 1,403,600 |
| 2015-12-17 | 1765 | 1725 | 1765 | 1725 | -0.86% | 8 | 404 | 696,955 |
| 2015-12-16 | 1755 | 1740 | 1755 | 1740 | -2.79% | 2 | 2 | 3,495 |
| 2015-12-08 | 1750 | 1790 | 1790 | 1750 | -0.56% | 6 | 18 | 31,860 |
| 2015-12-03 | 1795 | 1800 | 1800 | 1790 | -0.83% | 5 | 111 | 199,765 |
| 2015-12-02 | 1815 | 1815 | 1815 | 1815 | +4.91% | 1 | 2 | 3,630 |
| 2015-12-01 | 1740 | 1730 | 1740 | 1730 | -3.35% | 2 | 3 | 5,200 |
| 2015-11-30 | 1825 | 1790 | 1825 | 1790 | 0.00% | 3 | 3 | 5,410 |
| 2015-11-27 | 1800 | 1790 | 1800 | 1790 | -1.38% | 4 | 5 | 8,965 |
| 2015-11-25 | 1800 | 1815 | 1815 | 1790 | +1.40% | 5 | 5 | 9,010 |
| 2015-11-23 | 1840 | 1790 | 1840 | 1790 | -1.65% | 2 | 2 | 3,630 |
| 2015-11-20 | 1820 | 1820 | 1820 | 1820 | 0.00% | 1 | 1 | 1,820 |
| 2015-11-19 | 1820 | 1820 | 1820 | 1820 | -2.93% | 1 | 1 | 1,820 |
| 2015-11-17 | 1850 | 1875 | 1875 | 1800 | +1.08% | 7 | 52 | 95,805 |
| 2015-11-11 | 1975 | 1855 | 1975 | 1855 | -1.59% | 5 | 6 | 11,320 |
| 2015-11-10 | 1885 | 1885 | 1885 | 1885 | +2.72% | 1 | 1 | 1,885 |
| 2015-11-09 | 1900 | 1835 | 1900 | 1835 | -3.42% | 4 | 5 | 9,310 |
| 2015-11-05 | 1845 | 1900 | 1920 | 1845 | +4.40% | 3 | 5 | 9,465 |
| 2015-11-03 | 1840 | 1820 | 1865 | 1820 | +2.54% | 3 | 5 | 9,255 |
| 2015-11-02 | 1800 | 1775 | 1800 | 1775 | -6.33% | 3 | 3 | 5,355 |
| 2015-10-30 | 1895 | 1895 | 1895 | 1895 | +6.46% | 1 | 1 | 1,895 |
| 2015-10-28 | 1780 | 1780 | 1780 | 1780 | -5.82% | 1 | 1 | 1,780 |
| 2015-10-27 | 1890 | 1890 | 1890 | 1890 | -0.53% | 1 | 1 | 1,890 |
| 2015-10-26 | 1900 | 1900 | 1900 | 1900 | +5.56% | 1 | 1 | 1,900 |
| 2015-10-22 | 1795 | 1800 | 1800 | 1795 | +0.28% | 3 | 33 | 59,385 |
| 2015-10-20 | 1795 | 1795 | 1795 | 1795 | +4.06% | 1 | 1 | 1,795 |
| 2015-10-19 | 1730 | 1725 | 1795 | 1725 | -3.90% | 5 | 13 | 22,585 |
| 2015-10-15 | 1795 | 1795 | 1795 | 1795 | -1.37% | 2 | 2 | 3,590 |
| 2015-10-14 | 1855 | 1820 | 1855 | 1720 | +4.00% | 4 | 8 | 14,265 |
| 2015-10-13 | 1765 | 1750 | 1765 | 1750 | -7.16% | 3 | 13 | 22,785 |
| 2015-10-07 | 1755 | 1885 | 1885 | 1755 | -0.79% | 2 | 2 | 3,640 |
| 2015-09-28 | 1900 | 1900 | 1900 | 1900 | +7.65% | 1 | 1 | 1,900 |
| 2015-09-25 | 1760 | 1765 | 1845 | 1755 | -4.34% | 6 | 8 | 14,155 |
| 2015-09-23 | 1770 | 1845 | 1845 | 1770 | +2.50% | 2 | 3 | 5,385 |
| 2015-09-22 | 1820 | 1800 | 1820 | 1800 | -7.22% | 5 | 18 | 32,475 |
| 2015-09-21 | 1810 | 1940 | 1940 | 1800 | +2.11% | 3 | 6 | 10,980 |
| 2015-09-16 | 1900 | 1900 | 1900 | 1900 | 0.00% | 1 | 1 | 1,900 |
| 2015-09-15 | 1840 | 1900 | 1945 | 1800 | -2.56% | 8 | 11 | 20,535 |
| 2015-09-10 | 1990 | 1950 | 2005 | 1950 | -8.24% | 7 | 234 | 462,405 |
| 2015-09-09 | 1975 | 2125 | 2125 | 1975 | +6.52% | 7 | 16 | 32,700 |
| 2015-09-04 | 1950 | 1995 | 2000 | 1895 | -6.34% | 6 | 14 | 27,720 |
| 2015-09-03 | 2010 | 2130 | 2130 | 2010 | +7.04% | 2 | 3 | 6,270 |
| 2015-09-02 | 1975 | 1990 | 1990 | 1975 | +5.85% | 3 | 3 | 5,945 |
| 2015-09-01 | 2170 | 1880 | 2170 | 1790 | -8.74% | 6 | 10 | 20,345 |
| 2015-08-31 | 1945 | 2060 | 2085 | 1930 | -0.72% | 12 | 34 | 68,245 |
| 2015-08-28 | 1990 | 2075 | 2140 | 1925 | +17.90% | 6 | 28 | 56,320 |
| 2015-08-27 | 2100 | 1760 | 2100 | 1760 | -10.89% | 3 | 17 | 33,860 |
| 2015-08-26 | 1840 | 1975 | 1985 | 1840 | +10.03% | 7 | 20 | 38,690 |
| 2015-08-25 | 1900 | 1795 | 1930 | 1790 | +5.59% | 15 | 51 | 96,755 |
| 2015-08-24 | 1960 | 1700 | 2145 | 1700 | -12.82% | 20 | 76 | 137,885 |
| 2015-08-21 | 1785 | 1950 | 1950 | 1785 | -2.26% | 2 | 2 | 3,735 |
| 2015-08-20 | 1705 | 1995 | 1995 | 1705 | +7.84% | 4 | 4 | 7,400 |
| 2015-08-19 | 1850 | 1850 | 1850 | 1850 | -4.64% | 1 | 700 | 1,295,000 |
| 2015-08-18 | 1940 | 1940 | 1940 | 1940 | +2.11% | 1 | 1 | 1,940 |
| 2015-08-17 | 1900 | 1900 | 1900 | 1900 | +9.51% | 1 | 1 | 1,900 |
| 2015-08-14 | 1860 | 1735 | 1860 | 1735 | -6.22% | 2 | 2 | 3,595 |
| 2015-08-13 | 1800 | 1850 | 1850 | 1665 | +1.65% | 11 | 37 | 67,470 |
| 2015-08-12 | 1800 | 1820 | 1820 | 1800 | +11.66% | 5 | 20 | 36,020 |
| 2015-08-11 | 1945 | 1630 | 1945 | 1555 | -11.89% | 18 | 37 | 62,300 |
| 2015-08-10 | 1660 | 1850 | 1950 | 1660 | -19.39% | 10 | 39 | 73,750 |
| 2015-08-07 | 2010 | 2295 | 2295 | 1610 | +9.81% | 5 | 16 | 26,940 |
| 2015-08-05 | 2470 | 2090 | 2470 | 2090 | -0.48% | 2 | 20 | 42,180 |
| 2015-08-04 | 1625 | 2100 | 2110 | 1625 | +9.66% | 19 | 441 | 925,325 |
| 2015-08-03 | 1915 | 1915 | 1915 | 1915 | +0.26% | 1 | 1 | 1,915 |
| 2015-07-31 | 1910 | 1910 | 1910 | 1910 | +22.44% | 1 | 1 | 1,910 |
| 2015-07-29 | 1840 | 1560 | 1840 | 1560 | -15.68% | 3 | 6 | 10,760 |
| 2015-07-28 | 1840 | 1850 | 1850 | 1840 | +1.09% | 3 | 20 | 36,960 |
| 2015-07-27 | 1770 | 1830 | 1830 | 1600 | +5.78% | 9 | 26 | 43,390 |
| 2015-07-17 | 1975 | 1730 | 1980 | 1730 | +2.67% | 3 | 25 | 49,190 |
| 2015-07-16 | 1980 | 1685 | 1990 | 1685 | +4.66% | 4 | 19 | 37,440 |
| 2015-07-14 | 2080 | 1610 | 2080 | 1515 | -15.04% | 4 | 864 | 1,391,425 |
| 2015-07-13 | 1895 | 1895 | 1895 | 1895 | +17.70% | 2 | 2 | 3,790 |
| 2015-07-10 | 1700 | 1610 | 1925 | 1610 | +0.63% | 10 | 553 | 977,915 |
| 2015-07-08 | 1600 | 1600 | 1700 | 1600 | -0.31% | 4 | 10 | 16,200 |
| 2015-07-06 | 1695 | 1605 | 1695 | 1605 | +3.22% | 2 | 3 | 4,995 |
| 2015-07-03 | 1555 | 1555 | 1555 | 1555 | -3.72% | 1 | 1 | 1,555 |
| 2015-07-02 | 1790 | 1615 | 1790 | 1615 | +0.31% | 2 | 2 | 3,405 |
| 2015-06-30 | 1700 | 1610 | 1700 | 1610 | -5.29% | 4 | 5 | 8,405 |
| 2015-06-29 | 1610 | 1700 | 1700 | 1610 | -7.10% | 2 | 11 | 18,610 |
| 2015-06-26 | 1830 | 1830 | 1830 | 1830 | +2.81% | 1 | 1 | 1,830 |
| 2015-06-25 | 1550 | 1780 | 1780 | 1305 | +13.02% | 3 | 12 | 18,585 |
| 2015-06-24 | 1635 | 1575 | 1810 | 1575 | -9.22% | 3 | 3 | 5,020 |
| 2015-06-23 | 1780 | 1735 | 1800 | 1560 | +2.06% | 10 | 1,351 | 2,394,450 |
| 2015-06-22 | 1695 | 1700 | 1700 | 1695 | +29.28% | 3 | 7 | 11,875 |
| 2015-06-19 | 1315 | 1315 | 1315 | 1315 | -12.33% | 1 | 1 | 1,315 |
| 2015-06-18 | 1500 | 1500 | 1500 | 1500 | +6.38% | 3 | 89 | 133,500 |
| 2015-06-16 | 1470 | 1410 | 1600 | 1410 | -11.88% | 3 | 3 | 4,480 |
| 2015-06-15 | 1600 | 1600 | 1600 | 1600 | -0.31% | 1 | 1 | 1,600 |
| 2015-06-05 | 1405 | 1605 | 1605 | 1405 | -0.31% | 3 | 3 | 4,415 |
| 2015-06-01 | 1610 | 1610 | 1610 | 1610 | +8.78% | 1 | 2 | 3,220 |
| 2015-05-29 | 1600 | 1480 | 1600 | 1480 | -7.50% | 2 | 3 | 4,560 |
| 2015-05-27 | 1595 | 1600 | 1600 | 1595 | +6.67% | 7 | 158 | 252,745 |
| 2015-05-25 | 1255 | 1500 | 1590 | 1250 | +3.45% | 19 | 282 | 444,115 |
| 2015-05-20 | 1595 | 1450 | 1595 | 1450 | 0.00% | 2 | 51 | 81,200 |
| 2015-05-14 | 1450 | 1450 | 1450 | 1450 | -10.22% | 1 | 50 | 72,500 |
| 2015-05-07 | 1615 | 1615 | 1615 | 1615 | +1.25% | 1 | 20 | 32,300 |
| 2015-04-23 | 1590 | 1595 | 1595 | 1590 | +13.93% | 2 | 2 | 3,185 |
| 2015-04-20 | 1615 | 1400 | 1615 | 1400 | +2.94% | 2 | 2 | 3,015 |
| 2015-04-14 | 1490 | 1360 | 1605 | 1360 | -9.33% | 4 | 4 | 5,860 |
| 2015-04-13 | 1480 | 1500 | 1500 | 1480 | 0.00% | 2 | 3 | 4,480 |
| 2015-04-10 | 1495 | 1500 | 1500 | 1440 | 0.00% | 5 | 172 | 257,875 |
| 2015-04-09 | 1495 | 1500 | 1590 | 1450 | 0.00% | 9 | 20 | 30,045 |
| 2015-04-08 | 1530 | 1500 | 1530 | 1500 | 0.00% | 3 | 16 | 24,030 |
| 2015-04-06 | 1505 | 1500 | 1545 | 1480 | 0.00% | 7 | 29 | 43,535 |
| 2015-04-03 | 1495 | 1500 | 1500 | 1495 | -0.33% | 2 | 3 | 4,495 |
| 2015-04-02 | 1400 | 1505 | 1615 | 1400 | +7.89% | 10 | 128 | 199,325 |
| 2015-04-01 | 1395 | 1395 | 1395 | 1395 | +1.09% | 1 | 1 | 1,395 |
| 2015-03-31 | 1210 | 1380 | 1400 | 1205 | -1.43% | 10 | 117 | 146,785 |
| 2015-03-30 | 1610 | 1400 | 1620 | 1400 | -1.41% | 16 | 969 | 1,401,005 |
| 2015-03-27 | 1585 | 1420 | 1590 | 1420 | +1.43% | 6 | 103 | 155,095 |
| 2015-03-26 | 1595 | 1400 | 1600 | 1400 | -7.59% | 19 | 164 | 235,675 |
| 2015-03-24 | 1500 | 1515 | 1515 | 1500 | +4.48% | 3 | 11 | 16,515 |
| 2015-03-23 | 1500 | 1450 | 1575 | 1450 | -8.23% | 10 | 179 | 267,530 |
| 2015-03-20 | 1580 | 1580 | 1580 | 1580 | +5.33% | 1 | 1 | 1,580 |
| 2015-03-19 | 1675 | 1500 | 1675 | 1500 | +1.35% | 4 | 51 | 76,675 |
| 2015-03-17 | 1525 | 1480 | 1525 | 1480 | -7.79% | 2 | 2 | 3,005 |
| 2015-03-16 | 1555 | 1605 | 1605 | 1500 | +2.23% | 5 | 5 | 7,730 |
| 2015-03-12 | 1570 | 1570 | 1570 | 1570 | -1.88% | 4 | 11 | 17,270 |
| 2015-03-11 | 1460 | 1600 | 1665 | 1460 | +9.59% | 7 | 7 | 11,000 |
| 2015-03-10 | 1510 | 1460 | 1515 | 1385 | -6.11% | 8 | 52 | 73,150 |
| 2015-03-06 | 1565 | 1555 | 1565 | 1555 | -2.51% | 3 | 7 | 10,920 |
| 2015-03-05 | 1600 | 1595 | 1675 | 1595 | -0.93% | 7 | 19 | 30,465 |
| 2015-03-04 | 1500 | 1610 | 1610 | 1460 | +11.03% | 3 | 8 | 11,950 |
| 2015-03-03 | 1485 | 1450 | 1495 | 1450 | -2.68% | 4 | 6 | 8,780 |
| 2015-03-02 | 1495 | 1490 | 1495 | 1370 | +5.67% | 13 | 130 | 182,110 |
| 2015-02-27 | 1495 | 1410 | 1495 | 1400 | +4.83% | 11 | 106 | 149,615 |
| 2015-02-26 | 1495 | 1345 | 1495 | 1325 | -3.93% | 7 | 11 | 15,445 |
| 2015-02-25 | 1410 | 1400 | 1420 | 1400 | -11.95% | 15 | 155 | 217,070 |
| 2015-02-20 | 1590 | 1590 | 1590 | 1590 | -0.31% | 1 | 1 | 1,590 |
| 2015-02-18 | 1595 | 1595 | 1595 | 1595 | +3.24% | 1 | 1 | 1,595 |
| 2015-02-17 | 1600 | 1545 | 1600 | 1265 | +3.00% | 3 | 3 | 4,410 |
| 2015-02-16 | 1400 | 1500 | 1865 | 1395 | +7.14% | 7 | 129 | 181,285 |
| 2015-02-13 | 1305 | 1400 | 1400 | 1255 | 0.00% | 19 | 319 | 444,715 |
| 2015-02-12 | 1305 | 1400 | 1400 | 1255 | 0.00% | 7 | 920 | 1,285,190 |
| 2015-02-11 | 1400 | 1400 | 1400 | 1400 | 0.00% | 11 | 250 | 350,000 |
| 2015-02-09 | 1690 | 1400 | 1690 | 1305 | -7.28% | 10 | 310 | 433,980 |
| 2015-02-05 | 1585 | 1510 | 1585 | 1400 | +7.86% | 6 | 12 | 18,760 |
| 2015-02-04 | 1445 | 1400 | 1445 | 1400 | -3.11% | 2 | 2 | 2,845 |
| 2015-02-03 | 1350 | 1445 | 1445 | 1350 | -6.47% | 3 | 12 | 16,675 |
| 2015-02-02 | 1440 | 1545 | 1690 | 1350 | +6.55% | 13 | 43 | 63,860 |
| 2015-01-30 | 1480 | 1450 | 1485 | 1300 | +11.11% | 7 | 14 | 19,485 |
| 2015-01-29 | 1380 | 1305 | 1795 | 1220 | +1.16% | 20 | 57 | 91,505 |
| 2015-01-27 | 1290 | 1290 | 1290 | 1290 | 0.00% | 1 | 1 | 1,290 |
| 2015-01-26 | 1100 | 1290 | 1290 | 1100 | -0.39% | 2 | 2 | 2,390 |
| 2015-01-22 | 1290 | 1295 | 1295 | 1285 | +7.47% | 4 | 4 | 5,160 |
| 2015-01-21 | 1205 | 1205 | 1205 | 1205 | -6.95% | 1 | 1 | 1,205 |
| 2015-01-20 | 1295 | 1295 | 1295 | 1295 | +6.58% | 1 | 1 | 1,295 |
| 2015-01-19 | 1240 | 1215 | 1240 | 1215 | -1.62% | 2 | 2 | 2,455 |
| 2015-01-16 | 1205 | 1235 | 1235 | 1205 | +3.35% | 2 | 2 | 2,440 |
| 2015-01-14 | 1150 | 1195 | 1200 | 1090 | +12.21% | 21 | 210 | 248,800 |
| 2015-01-13 | 1360 | 1065 | 1360 | 1050 | -4.91% | 36 | 446 | 475,605 |
| 2015-01-12 | 1320 | 1120 | 1370 | 1120 | -9.68% | 18 | 18 | 23,820 |
| 2015-01-08 | 1190 | 1240 | 1240 | 1190 | +1.64% | 4 | 17 | 20,655 |
| 2015-01-06 | 1185 | 1220 | 1225 | 1185 | +16.19% | 7 | 39 | 47,420 |
| 2015-01-05 | 1050 | 1050 | 1050 | 1050 | 0.00% | 1 | 1 | 1,050 |