ЮУНК (Южно-Уральский никелевый комбинат)

UNKL

  4390 ₽  -1.79% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЮУНК
  5. История котировок
  6. 2016

История котировок UNKL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-305495593563505165+9.91%921,2307,343,970
2016-12-295905540059055020-12.90%878174,669,055
2016-12-286220620065856075-0.56%2356345,770
2016-12-276695623567006120-6.17%2646292,135
2016-12-266670664569156545-1.85%297024,648,420
2016-12-236990677072906505+2.11%1001,2178,130,175
2016-12-227050663075555700-7.79%3801,4529,700,950
2016-12-215595719071905100+23.12%7282,76117,481,180
2016-12-204255584059004000+38.55%3272,79114,745,645
2016-12-194495421546104170-4.20%701,0744,578,480
2016-12-163745440047953740+9.05%872331,002,670
2016-12-153445403549153445+14.79%1083201,353,585
2016-12-142980351536452915+17.36%444501,399,470
2016-12-132665299531352545+16.09%913731,074,055
2016-12-122475258027402315+1.78%121231,115
2016-12-092535253525352535+3.89%112,535
2016-12-082360244024402360+5.17%41535,555
2016-12-062320232023202320+0.43%112,320
2016-12-0522702310231022700.00%224,580
2016-12-022310231023102310+2.44%112,310
2016-12-012255225522552255-0.66%112,255
2016-11-302320227023202270-2.16%449,130
2016-11-292265232023202265-0.22%3920,660
2016-11-282325232523252325-1.69%112,325
2016-11-2523252365236522800.00%449,290
2016-11-242310236523852300+2.60%133990,260
2016-11-232270230523052205-0.22%8111250,415
2016-11-222360231027402305-3.75%39133313,895
2016-11-212455240024552400-0.62%21024,440
2016-11-172415241524152415-1.83%112,415
2016-11-162350246026852350+6.49%20403969,695
2016-11-152400231024002260-4.15%236851,596,430
2016-11-142495241029002240-2.23%4676197,165
2016-11-112345246529852225+3.57%3489223,485
2016-11-102135238029902000+9.93%90348851,090
2016-11-092150216523652050+0.93%313475,000
2016-11-082495214525001925-12.63%59166356,780
2016-11-072465245530902435+1.66%3349131,965
2016-11-032555241526652355-7.12%181844,995
2016-11-022655260026552600-4.59%3410,460
2016-11-012395272530002395+15.71%161951,570
2016-10-312395235525002355+3.29%71229,615
2016-10-282500228025002280-9.16%171,4003,497,095
2016-10-272475251025202475+3.08%94301,081,615
2016-10-262220243525002220+10.68%271,5433,573,780
2016-10-252080220022002050+4.27%158561,799,155
2016-10-242020211021101995+5.50%16224448,395
2016-10-211940200023751940+4.99%2378159,455
2016-10-201960190521951800+7.93%233468,110
2016-10-191750176517651700+3.82%71,6512,809,090
2016-10-181680170017101680-0.58%43152,690
2016-10-171740171017401710+0.59%3712,005
2016-10-1417001700170017000.00%3122207,400
2016-10-131680170017101665+1.19%11113191,995
2016-10-121680168016801680-1.18%111,680
2016-10-0717001700170017000.00%184142,800
2016-10-061700170017001700+0.59%21627,200
2016-10-041700169017001690-1.74%223,390
2016-10-031720172017201720+0.29%111,720
2016-09-291715171517151715-1.15%111,715
2016-09-271735173517351735-1.70%111,735
2016-09-231765176517651765+1.73%223,530
2016-09-201735173517351735-2.53%111,735
2016-09-141780178017801780-1.66%111,780
2016-09-081795181018101795+2.84%223,605
2016-09-071760176017601760-2.49%111,760
2016-09-061760180518051760+0.28%95089,895
2016-09-051780180018001625+0.84%154783,210
2016-09-021785178517851785-1.38%111,785
2016-09-011820181018301810+0.56%335,460
2016-08-311795180018101795+2.86%447,205
2016-08-301770175017701750-2.78%5610,565
2016-08-2918001800180018000.00%111,800
2016-08-251825180018251785-3.74%335,410
2016-08-191870187018701870-2.35%111,870
2016-08-171875191520001875-0.78%161631,070
2016-08-151810193019301810+9.04%81834,180
2016-08-111770177017701770-1.39%111,770
2016-08-101965179520651700-6.99%49138251,950
2016-08-091825193020001770+3.76%4263120,875
2016-08-081740186020001740+5.68%214279,695
2016-08-051760176017601760+2.92%111,760
2016-08-041710171017101710+1.79%223,420
2016-08-021680168016801680-3.72%111,680
2016-08-011655174517451635+3.87%7915,135
2016-07-291760168018401645-7.95%273966,895
2016-07-281860182518601630-3.69%3061103,855
2016-07-271655189522301655+14.85%1021,5302,662,860
2016-07-261650165016501650+2.17%11829,700
2016-07-251630161516301615-2.42%41829,170
2016-07-221650165516551650+1.53%4813,205
2016-07-211650163016501605+0.31%569,815
2016-07-201650162516501625-0.31%6711,445
2016-07-1916351630164016300.00%446,535
2016-07-181645163016451605-1.51%334,880
2016-07-141655165516551655+0.30%223,310
2016-07-1316501650165016500.00%47681,267,200
2016-07-1216501650165016500.00%10536884,400
2016-07-111650165016501650-0.30%2813,200
2016-07-071655165516551655-0.30%234,965
2016-07-0616601660166016150.00%81524,765
2016-07-051650166016601610-1.19%142642,640
2016-07-011700168017401680-1.75%558,530
2016-06-301720171017201610-0.29%101321,575
2016-06-291640171517151640+3.94%3914,870
2016-06-281640165016501640-0.60%51016,480
2016-06-271610166016601610+3.11%81118,085
2016-06-241655161016551610-0.31%558,205
2016-06-221630161516301615-0.62%101727,530
2016-06-201710162517101625-2.69%446,715
2016-06-1716351670169516350.00%81016,730
2016-06-161665167017351660+3.73%192948,500
2016-06-151665161016651610-1.83%7914,635
2016-06-141640164016401640-1.50%111,640
2016-06-071665166516651665+0.30%458,325
2016-06-031750166017501630-4.87%7915,175
2016-06-021610174517451610+9.40%196311,069,255
2016-06-011605159516051570-0.93%71320,670
2016-05-3015801610161015800.00%31117,680
2016-05-261600161016101580+1.26%133250,740
2016-05-201580159015901575+0.32%51219,025
2016-05-191585158515851585-1.55%5250396,250
2016-05-181580161016101565-0.92%446,355
2016-05-171665162516901625-0.31%113659,555
2016-05-161660163016601600+1.56%22137225,235
2016-05-1316301605163016050.00%334,865
2016-05-121630160516301605+2.23%223,235
2016-05-111575157015751570+2.61%223,145
2016-05-061530153015301530-4.08%11726,010
2016-05-051665159516651585+0.95%7914,455
2016-05-041550158015801550-1.56%223,130
2016-04-2916051605160516050.00%223,210
2016-04-2816051605160516050.00%258,025
2016-04-2716051605160516050.00%111,605
2016-04-261605160516401605-0.62%103962,640
2016-04-251640161516401605+0.62%7711,360
2016-04-221605160516051605+0.94%269,630
2016-04-211580159015951575-0.63%8914,275
2016-04-201615160016151600-3.03%346,425
2016-04-151610165016501610+2.48%43354,410
2016-04-141610161016101610-0.62%111,610
2016-04-131625162016251620-2.99%61117,825
2016-04-121695167017051670+1.83%41220,370
2016-04-081640164016401630-1.80%334,910
2016-04-071735167017401670-0.30%12207348,490
2016-04-061675167516751675-1.47%111,675
2016-04-011700170017001700-2.02%111,700
2016-03-311700173517351700+2.06%21118,735
2016-03-2917001700170017000.00%258,500
2016-03-281700170017001700-0.29%223,400
2016-03-251715170518651705+3.96%134375,195
2016-03-241680164016801610-3.53%81219,745
2016-03-231650170017051610-0.29%143151,580
2016-03-221785170517851680-6.32%111322,530
2016-03-211820182018201820+0.83%3113205,660
2016-03-181770180518051770+1.98%223,575
2016-03-171820177018451770-1.12%1976136,670
2016-03-161715179018001700+4.07%25119207,180
2016-03-151650172017451650+4.24%71145248,680
2016-03-141640165016751640+0.61%133964,255
2016-03-111630164016601630-0.61%174777,400
2016-03-101635165016501635+0.92%81727,970
2016-03-091645163516501600+0.62%62182296,575
2016-03-071630162516301625-0.31%258,145
2016-03-041620163016401620+0.62%7914,695
2016-03-0316051620162016050.00%32235,625
2016-03-0216401620164016200.00%35256415,015
2016-03-011615162016301600-0.61%23219353,345
2016-02-291610163016301600-1.21%692147,290
2016-02-2616501650165016500.00%4813,200
2016-02-2516251650165016150.00%64573,530
2016-02-241650165016501620+1.54%21134219,455
2016-02-221610162516601610+0.62%391,2372,018,115
2016-02-201610161517101515-2.12%1711,0421,688,010
2016-02-191610165020951600+0.30%4581,5882,737,975
2016-02-181625164516451600+0.30%153556,630
2016-02-171625164016401625+0.92%91626,105
2016-02-1616251625162516250.00%111,625
2016-02-151610162516251600-2.69%2763101,355
2016-02-121630167016701625+2.45%206098,985
2016-02-111610163016301610-0.91%223,240
2016-02-101630164516501630+0.61%112337,710
2016-02-091645163516501620-0.61%183354,070
2016-02-081640164516501640+1.54%5914,815
2016-02-051650162016601600-3.28%20495793,295
2016-02-041675167517001650+1.52%342,3653,926,435
2016-02-031685165016951645-1.79%9128211,325
2016-02-021635168017451635+3.07%6610,180
2016-02-011695163016951630-2.40%223,325
2016-01-291650167016701625+1.83%51321,440
2016-01-271660164016601610-0.61%85794,370
2016-01-2216251650165516250.00%85343564,210
2016-01-211625165016501625+1.54%225488,550
2016-01-2016151625162516000.00%20101162,095
2016-01-191625162516551625-1.81%344065,270
2016-01-181645165517351625+0.91%5395157,610
2016-01-151745164017951505-6.82%568081,312,985
2016-01-1417601760176017400.00%18278484,020
2016-01-131740176019501740-3.56%1023,8006,771,375
2016-01-121745182518251700+4.58%1663108,005
2016-01-111725174517451720-0.85%5915,560
2016-01-061745176018001745+0.57%30435765,590
2016-01-0519001750190017400.00%14539939,120
2016-01-0417251750175017250.00%6610,445

Архив котировок акции UNKL по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014