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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 2320 | 2400 | 2460 | 2320 | +4.35% | 24 | 25 | 59,780 |
| 2018-12-28 | 2300 | 2300 | 2340 | 2300 | 0.00% | 4 | 4 | 9,240 |
| 2018-12-27 | 2260 | 2300 | 2340 | 2260 | 0.00% | 9 | 157 | 362,160 |
| 2018-12-26 | 2300 | 2300 | 2300 | 2300 | 0.00% | 3 | 4 | 9,200 |
| 2018-12-25 | 2280 | 2300 | 2300 | 2280 | +0.88% | 6 | 16 | 36,700 |
| 2018-12-24 | 2280 | 2280 | 2280 | 2280 | 0.00% | 2 | 3 | 6,840 |
| 2018-12-21 | 2260 | 2280 | 2280 | 2240 | -0.87% | 5 | 5 | 11,300 |
| 2018-12-20 | 2220 | 2300 | 2300 | 2220 | +1.77% | 25 | 131 | 298,920 |
| 2018-12-19 | 2200 | 2260 | 2260 | 2180 | +0.89% | 9 | 9 | 20,020 |
| 2018-12-18 | 2260 | 2240 | 2260 | 2200 | -1.75% | 12 | 20 | 44,240 |
| 2018-12-17 | 2320 | 2280 | 2320 | 2280 | 0.00% | 4 | 4 | 9,200 |
| 2018-12-14 | 2320 | 2280 | 2320 | 2280 | -1.72% | 3 | 3 | 6,880 |
| 2018-12-13 | 2320 | 2320 | 2340 | 2200 | 0.00% | 16 | 19 | 43,640 |
| 2018-12-12 | 2280 | 2320 | 2320 | 2260 | 0.00% | 3 | 3 | 6,860 |
| 2018-12-11 | 2320 | 2320 | 2320 | 2240 | 0.00% | 11 | 13 | 29,820 |
| 2018-12-10 | 2320 | 2320 | 2440 | 2220 | +2.65% | 25 | 35 | 81,140 |
| 2018-12-07 | 2320 | 2260 | 2320 | 2260 | -0.88% | 3 | 3 | 6,860 |
| 2018-12-06 | 2300 | 2280 | 2300 | 2240 | -0.87% | 6 | 6 | 13,640 |
| 2018-12-05 | 2320 | 2300 | 2340 | 2300 | 0.00% | 8 | 8 | 18,620 |
| 2018-12-04 | 2280 | 2300 | 2300 | 2260 | +0.88% | 6 | 9 | 20,440 |
| 2018-12-03 | 2320 | 2280 | 2380 | 2100 | -1.72% | 23 | 38 | 87,500 |
| 2018-11-30 | 2280 | 2320 | 2320 | 2280 | 0.00% | 2 | 2 | 4,600 |
| 2018-11-29 | 2360 | 2320 | 2360 | 2260 | -1.69% | 9 | 9 | 20,640 |
| 2018-11-27 | 2240 | 2360 | 2360 | 2240 | +2.61% | 3 | 3 | 6,880 |
| 2018-11-26 | 2340 | 2300 | 2440 | 2260 | -0.86% | 12 | 21 | 49,720 |
| 2018-11-23 | 2320 | 2320 | 2320 | 2320 | 0.00% | 1 | 1 | 2,320 |
| 2018-11-22 | 2340 | 2320 | 2340 | 2300 | 0.00% | 4 | 8 | 18,460 |
| 2018-11-21 | 2320 | 2320 | 2320 | 2240 | -1.69% | 8 | 8 | 18,260 |
| 2018-11-19 | 2320 | 2360 | 2360 | 2320 | +2.61% | 7 | 8 | 18,680 |
| 2018-11-16 | 2300 | 2300 | 2300 | 2300 | -1.71% | 5 | 7 | 16,100 |
| 2018-11-15 | 2320 | 2340 | 2340 | 2300 | -0.85% | 3 | 3 | 6,960 |
| 2018-11-14 | 2360 | 2360 | 2360 | 2360 | +0.85% | 1 | 1 | 2,360 |
| 2018-11-09 | 2380 | 2340 | 2380 | 2260 | 0.00% | 6 | 6 | 13,940 |
| 2018-11-07 | 2340 | 2340 | 2340 | 2340 | +0.86% | 1 | 1 | 2,340 |
| 2018-11-06 | 2300 | 2320 | 2360 | 2280 | -0.85% | 25 | 3,629 | 8,347,320 |
| 2018-10-31 | 2340 | 2340 | 2340 | 2340 | +0.86% | 1 | 1 | 2,340 |
| 2018-10-30 | 2280 | 2320 | 2380 | 2260 | -1.69% | 25 | 59 | 136,840 |
| 2018-10-29 | 2320 | 2360 | 2360 | 2320 | 0.00% | 5 | 10 | 23,280 |
| 2018-10-26 | 2360 | 2360 | 2360 | 2360 | +1.72% | 1 | 1 | 2,360 |
| 2018-10-25 | 2320 | 2320 | 2320 | 2320 | -0.85% | 1 | 1 | 2,320 |
| 2018-10-24 | 2380 | 2340 | 2400 | 2240 | -1.68% | 12 | 23 | 53,560 |
| 2018-10-23 | 2380 | 2380 | 2380 | 2320 | -2.46% | 10 | 20 | 46,860 |
| 2018-10-22 | 2440 | 2440 | 2440 | 2440 | 0.00% | 1 | 2 | 4,880 |
| 2018-10-19 | 2400 | 2440 | 2440 | 2400 | -0.81% | 3 | 3 | 7,280 |
| 2018-10-18 | 2400 | 2460 | 2460 | 2400 | -0.81% | 6 | 14 | 34,140 |
| 2018-10-17 | 2400 | 2480 | 2480 | 2400 | +3.33% | 17 | 30 | 72,740 |
| 2018-10-16 | 2400 | 2400 | 2400 | 2360 | 0.00% | 5 | 17 | 40,760 |
| 2018-10-15 | 2440 | 2400 | 2580 | 2340 | -4.00% | 58 | 164 | 400,720 |
| 2018-10-12 | 2500 | 2500 | 2560 | 2500 | 0.00% | 8 | 12 | 30,060 |
| 2018-10-11 | 2520 | 2500 | 2560 | 2460 | -1.57% | 5 | 6 | 15,100 |
| 2018-10-10 | 2540 | 2540 | 2540 | 2540 | -0.78% | 1 | 1 | 2,540 |
| 2018-10-09 | 2540 | 2560 | 2600 | 2540 | -0.78% | 8 | 15 | 38,680 |
| 2018-10-08 | 2560 | 2580 | 2580 | 2500 | +2.38% | 14 | 14 | 35,480 |
| 2018-10-05 | 2520 | 2520 | 2540 | 2480 | -1.56% | 29 | 32 | 80,120 |
| 2018-10-04 | 2540 | 2560 | 2600 | 2520 | -1.54% | 15 | 26 | 66,940 |
| 2018-10-03 | 2620 | 2600 | 2620 | 2540 | -2.26% | 21 | 53 | 137,140 |
| 2018-10-02 | 2640 | 2660 | 2660 | 2640 | +0.76% | 2 | 2 | 5,300 |
| 2018-10-01 | 2620 | 2640 | 2640 | 2560 | -0.75% | 11 | 11 | 28,700 |
| 2018-09-28 | 2600 | 2660 | 2700 | 2600 | -0.75% | 9 | 17 | 44,460 |
| 2018-09-27 | 2640 | 2680 | 2680 | 2640 | 0.00% | 3 | 3 | 7,960 |
| 2018-09-26 | 2720 | 2680 | 2720 | 2500 | -1.47% | 59 | 131 | 341,300 |
| 2018-09-25 | 2780 | 2720 | 2780 | 2700 | -1.45% | 6 | 9 | 24,420 |
| 2018-09-24 | 2760 | 2760 | 2760 | 2760 | 0.00% | 1 | 1 | 2,760 |
| 2018-09-21 | 2760 | 2760 | 2760 | 2760 | 0.00% | 1 | 1 | 2,760 |
| 2018-09-20 | 2740 | 2760 | 2760 | 2700 | -0.72% | 5 | 10 | 27,400 |
| 2018-09-19 | 2780 | 2780 | 2780 | 2700 | +0.72% | 16 | 45 | 123,400 |
| 2018-09-18 | 2700 | 2760 | 2760 | 2700 | +0.73% | 2 | 2 | 5,460 |
| 2018-09-17 | 2700 | 2740 | 2740 | 2700 | +1.48% | 3 | 6 | 16,240 |
| 2018-09-14 | 2780 | 2700 | 2840 | 2700 | -0.74% | 10 | 14 | 38,940 |
| 2018-09-13 | 2700 | 2720 | 2720 | 2680 | +1.49% | 7 | 12 | 32,400 |
| 2018-09-12 | 2720 | 2680 | 2740 | 2640 | +5.51% | 11 | 21 | 57,120 |
| 2018-09-11 | 2760 | 2540 | 2760 | 2540 | -5.22% | 6 | 14 | 36,920 |
| 2018-09-10 | 2740 | 2680 | 2740 | 2420 | -3.60% | 5 | 12 | 30,020 |
| 2018-09-07 | 2720 | 2780 | 2780 | 2720 | -3.47% | 4 | 8 | 21,860 |
| 2018-09-06 | 2880 | 2880 | 2880 | 2880 | +2.86% | 1 | 10 | 28,800 |
| 2018-09-05 | 2760 | 2800 | 2800 | 2760 | 0.00% | 3 | 3 | 8,360 |
| 2018-09-04 | 2780 | 2800 | 2880 | 2780 | 0.00% | 8 | 26 | 73,140 |
| 2018-08-31 | 2780 | 2800 | 2800 | 2740 | 0.00% | 4 | 4 | 11,080 |
| 2018-08-30 | 2780 | 2800 | 2800 | 2780 | +0.72% | 2 | 3 | 8,360 |
| 2018-08-29 | 2680 | 2780 | 2800 | 2680 | -0.71% | 5 | 8 | 21,760 |
| 2018-08-28 | 2800 | 2800 | 2800 | 2800 | +3.70% | 1 | 1 | 2,800 |
| 2018-08-24 | 2780 | 2700 | 2800 | 2700 | -2.17% | 4 | 36 | 100,580 |
| 2018-08-23 | 2780 | 2760 | 2780 | 2540 | -2.13% | 14 | 37 | 99,320 |
| 2018-08-22 | 2820 | 2820 | 2820 | 2820 | 0.00% | 2 | 601 | 1,694,820 |
| 2018-08-21 | 2780 | 2820 | 2820 | 2720 | 0.00% | 4 | 4 | 11,040 |
| 2018-08-20 | 2820 | 2820 | 2820 | 2820 | -1.40% | 2 | 11 | 31,020 |
| 2018-08-10 | 2860 | 2860 | 2860 | 2860 | 0.00% | 1 | 3 | 8,580 |
| 2018-08-09 | 2840 | 2860 | 2860 | 2820 | 0.00% | 5 | 5 | 14,240 |
| 2018-08-08 | 2840 | 2860 | 2860 | 2800 | 0.00% | 8 | 24 | 67,680 |
| 2018-08-07 | 2960 | 2860 | 2960 | 2860 | 0.00% | 5 | 6 | 17,360 |
| 2018-08-03 | 2900 | 2860 | 2960 | 2800 | +0.70% | 7 | 21 | 60,420 |
| 2018-08-02 | 2960 | 2840 | 2960 | 2840 | -6.27% | 19 | 2,235 | 6,392,800 |
| 2018-07-30 | 3100 | 3030 | 3110 | 3030 | -0.66% | 3 | 3 | 9,240 |
| 2018-07-27 | 2850 | 3050 | 3440 | 2850 | +8.54% | 47 | 106 | 335,910 |
| 2018-07-26 | 3500 | 2810 | 3500 | 2810 | -1.40% | 4 | 4 | 12,070 |
| 2018-07-25 | 2850 | 2850 | 2920 | 2800 | +0.71% | 11 | 54 | 154,570 |
| 2018-07-24 | 2800 | 2830 | 2890 | 2800 | -0.70% | 4 | 5 | 14,190 |
| 2018-07-23 | 3040 | 2850 | 3070 | 2810 | -1.72% | 24 | 72 | 211,270 |
| 2018-07-20 | 2930 | 2900 | 3080 | 2900 | +0.35% | 10 | 32 | 97,240 |
| 2018-07-17 | 2970 | 2890 | 3180 | 2890 | -0.69% | 23 | 41 | 123,280 |
| 2018-07-16 | 2830 | 2910 | 2970 | 2830 | +4.68% | 14 | 62 | 180,070 |
| 2018-07-12 | 2780 | 2780 | 2790 | 2780 | -1.07% | 3 | 3 | 8,350 |
| 2018-07-10 | 2770 | 2810 | 2810 | 2770 | -1.75% | 2 | 2 | 5,580 |
| 2018-07-04 | 2860 | 2860 | 2860 | 2860 | -1.04% | 1 | 1 | 2,860 |
| 2018-06-28 | 2820 | 2890 | 2890 | 2820 | +5.09% | 8 | 61 | 175,480 |
| 2018-06-27 | 2710 | 2750 | 2750 | 2710 | -1.08% | 2 | 2 | 5,460 |
| 2018-06-19 | 2860 | 2780 | 2860 | 2780 | -3.14% | 3 | 10 | 28,520 |
| 2018-06-18 | 2870 | 2870 | 2870 | 2870 | -0.35% | 1 | 1 | 2,870 |
| 2018-06-14 | 2880 | 2880 | 2880 | 2880 | 0.00% | 2 | 16 | 46,080 |
| 2018-06-13 | 2810 | 2880 | 2880 | 2810 | -0.35% | 3 | 3 | 8,530 |
| 2018-06-11 | 2870 | 2890 | 2890 | 2870 | +1.76% | 5 | 64 | 184,660 |
| 2018-06-08 | 2810 | 2840 | 2840 | 2800 | +1.07% | 3 | 7 | 19,650 |
| 2018-06-07 | 2750 | 2810 | 2840 | 2750 | +4.07% | 10 | 1,137 | 3,182,480 |
| 2018-06-05 | 2750 | 2700 | 2750 | 2600 | -1.10% | 5 | 1,015 | 2,790,670 |
| 2018-05-31 | 2760 | 2730 | 2760 | 2730 | -0.73% | 2 | 2 | 5,490 |
| 2018-05-28 | 2750 | 2750 | 2750 | 2750 | -4.84% | 1 | 1 | 2,750 |
| 2018-05-25 | 2890 | 2890 | 2890 | 2890 | +4.33% | 1 | 1 | 2,890 |
| 2018-05-24 | 2740 | 2770 | 2770 | 2740 | -3.82% | 2 | 2 | 5,510 |
| 2018-05-22 | 2880 | 2880 | 2880 | 2880 | +1.05% | 1 | 1 | 2,880 |
| 2018-05-21 | 2850 | 2850 | 2850 | 2850 | +1.42% | 1 | 1 | 2,850 |
| 2018-05-18 | 2810 | 2810 | 2810 | 2810 | +2.93% | 1 | 1 | 2,810 |
| 2018-05-16 | 2820 | 2730 | 2820 | 2730 | -1.44% | 2 | 2 | 5,550 |
| 2018-05-15 | 2730 | 2770 | 2770 | 2730 | +1.47% | 3 | 6 | 16,460 |
| 2018-05-14 | 2770 | 2730 | 2770 | 2730 | -2.50% | 3 | 3 | 8,240 |
| 2018-05-03 | 2900 | 2800 | 2900 | 2770 | -6.35% | 3 | 3 | 8,470 |
| 2018-05-02 | 2840 | 2990 | 2990 | 2840 | +8.73% | 13 | 31 | 89,010 |
| 2018-04-30 | 2750 | 2750 | 2750 | 2750 | -0.72% | 1 | 2 | 5,500 |
| 2018-04-27 | 2790 | 2770 | 2800 | 2720 | 0.00% | 7 | 28 | 77,210 |
| 2018-04-26 | 2730 | 2770 | 2840 | 2600 | -2.46% | 31 | 51 | 138,790 |
| 2018-04-24 | 2730 | 2840 | 2840 | 2720 | -0.35% | 10 | 729 | 2,025,480 |
| 2018-04-23 | 2750 | 2850 | 2850 | 2710 | 0.00% | 5 | 10 | 27,590 |
| 2018-04-20 | 2850 | 2850 | 2850 | 2850 | 0.00% | 1 | 1 | 2,850 |
| 2018-04-13 | 2850 | 2850 | 2850 | 2850 | 0.00% | 2 | 197 | 561,450 |
| 2018-04-12 | 2840 | 2850 | 2850 | 2840 | 0.00% | 6 | 1,050 | 2,992,490 |
| 2018-04-11 | 2720 | 2850 | 2850 | 2700 | +6.34% | 12 | 48 | 131,070 |
| 2018-04-10 | 2770 | 2680 | 2770 | 2650 | +4.28% | 4 | 4 | 10,750 |
| 2018-04-09 | 2800 | 2570 | 2800 | 2460 | -8.21% | 20 | 435 | 1,209,610 |
| 2018-04-06 | 2800 | 2800 | 2800 | 2800 | 0.00% | 1 | 36 | 100,800 |
| 2018-04-04 | 2840 | 2800 | 2840 | 2800 | 0.00% | 3 | 176 | 493,000 |
| 2018-04-03 | 2750 | 2800 | 2800 | 2740 | 0.00% | 8 | 37 | 102,660 |
| 2018-04-02 | 2800 | 2800 | 2800 | 2800 | 0.00% | 1 | 5 | 14,000 |
| 2018-03-28 | 2800 | 2800 | 2800 | 2800 | 0.00% | 1 | 10 | 28,000 |
| 2018-03-26 | 2800 | 2800 | 2800 | 2800 | 0.00% | 3 | 3 | 8,400 |
| 2018-03-23 | 2760 | 2800 | 2820 | 2760 | +0.72% | 17 | 1,457 | 4,079,610 |
| 2018-03-22 | 2810 | 2780 | 2810 | 2780 | -1.42% | 9 | 506 | 1,416,740 |
| 2018-03-21 | 2810 | 2820 | 2820 | 2800 | -0.35% | 4 | 34 | 95,230 |
| 2018-03-20 | 2810 | 2830 | 2830 | 2800 | -0.35% | 7 | 14 | 39,250 |
| 2018-03-19 | 2810 | 2840 | 2840 | 2800 | +1.07% | 6 | 8 | 22,480 |
| 2018-03-16 | 2820 | 2810 | 2820 | 2810 | -2.09% | 3 | 3 | 8,450 |
| 2018-03-15 | 2830 | 2870 | 2870 | 2820 | +1.06% | 5 | 8 | 22,780 |
| 2018-03-14 | 2830 | 2840 | 2840 | 2830 | -1.39% | 2 | 7 | 19,860 |
| 2018-03-13 | 2830 | 2880 | 2880 | 2800 | +1.77% | 9 | 12 | 33,940 |
| 2018-03-12 | 2830 | 2830 | 2830 | 2830 | -0.70% | 1 | 1 | 2,830 |
| 2018-03-07 | 2840 | 2850 | 2850 | 2810 | +0.71% | 7 | 15 | 42,300 |
| 2018-03-06 | 2820 | 2830 | 2840 | 2820 | +0.35% | 4 | 4 | 11,310 |
| 2018-03-05 | 2830 | 2820 | 2830 | 2820 | -1.05% | 2 | 2 | 5,650 |
| 2018-03-02 | 2820 | 2850 | 2850 | 2750 | 0.00% | 19 | 91 | 254,700 |
| 2018-03-01 | 2830 | 2850 | 2850 | 2820 | 0.00% | 8 | 11 | 31,170 |
| 2018-02-28 | 2850 | 2850 | 2850 | 2810 | -1.38% | 11 | 33 | 92,850 |
| 2018-02-27 | 2870 | 2890 | 2890 | 2840 | +0.70% | 8 | 8 | 22,850 |
| 2018-02-26 | 2860 | 2870 | 2870 | 2840 | -0.69% | 5 | 6 | 17,120 |
| 2018-02-22 | 2840 | 2890 | 2890 | 2830 | +1.05% | 14 | 14 | 39,810 |
| 2018-02-21 | 2850 | 2860 | 2860 | 2800 | -1.04% | 18 | 399 | 1,128,470 |
| 2018-02-20 | 2850 | 2890 | 3000 | 2850 | -1.03% | 19 | 306 | 873,450 |
| 2018-02-19 | 2880 | 2920 | 2920 | 2840 | +0.69% | 35 | 745 | 2,124,670 |
| 2018-02-16 | 2970 | 2900 | 2970 | 2850 | -3.33% | 22 | 83 | 240,660 |
| 2018-02-15 | 3000 | 3000 | 3000 | 3000 | -1.64% | 7 | 12 | 36,000 |
| 2018-02-14 | 3500 | 3050 | 4000 | 2940 | 0.00% | 18 | 20 | 63,990 |
| 2018-02-13 | 3080 | 3050 | 3120 | 3050 | +1.67% | 5 | 5 | 15,450 |
| 2018-02-12 | 3000 | 3000 | 3000 | 3000 | +1.35% | 1 | 1 | 3,000 |
| 2018-02-09 | 3030 | 2960 | 3060 | 2960 | -1.33% | 4 | 4 | 12,090 |
| 2018-02-08 | 3010 | 3000 | 3010 | 3000 | -0.66% | 4 | 103 | 309,010 |
| 2018-02-07 | 3030 | 3020 | 3030 | 2970 | +2.72% | 5 | 119 | 358,540 |
| 2018-02-06 | 3050 | 2940 | 3050 | 2940 | -4.55% | 5 | 7 | 20,850 |
| 2018-02-05 | 3080 | 3080 | 3080 | 3080 | -0.32% | 1 | 1 | 3,080 |
| 2018-02-02 | 3070 | 3090 | 3140 | 3070 | -0.32% | 15 | 115 | 359,860 |
| 2018-02-01 | 3000 | 3100 | 3140 | 3000 | +4.38% | 32 | 94 | 290,690 |
| 2018-01-31 | 2990 | 2970 | 2990 | 2970 | +0.68% | 2 | 5 | 14,870 |
| 2018-01-30 | 2860 | 2950 | 3010 | 2840 | +2.79% | 29 | 90 | 265,440 |
| 2018-01-29 | 3090 | 2870 | 3090 | 2800 | -8.60% | 46 | 200 | 567,720 |
| 2018-01-26 | 3110 | 3140 | 3140 | 3110 | +2.61% | 4 | 6 | 18,800 |
| 2018-01-24 | 3060 | 3060 | 3060 | 3060 | -0.97% | 1 | 1 | 3,060 |
| 2018-01-23 | 3100 | 3090 | 3100 | 2860 | -1.28% | 9 | 16 | 48,090 |
| 2018-01-22 | 3110 | 3130 | 3130 | 3010 | -0.63% | 7 | 8 | 24,640 |
| 2018-01-19 | 3120 | 3150 | 3150 | 3120 | +1.94% | 5 | 5 | 15,710 |
| 2018-01-18 | 3130 | 3090 | 3150 | 3090 | -1.90% | 6 | 6 | 18,680 |
| 2018-01-17 | 3150 | 3150 | 3150 | 3150 | 0.00% | 1 | 1 | 3,150 |
| 2018-01-16 | 3080 | 3150 | 3200 | 3080 | +2.27% | 25 | 33 | 103,620 |
| 2018-01-15 | 2980 | 3080 | 3080 | 2980 | +4.76% | 7 | 7 | 21,210 |
| 2018-01-12 | 2880 | 2940 | 2940 | 2810 | +1.73% | 10 | 22 | 62,820 |
| 2018-01-09 | 2890 | 2890 | 2890 | 2890 | -0.34% | 1 | 1 | 2,890 |
| 2018-01-03 | 2900 | 2900 | 2900 | 2900 | 0.00% | 1 | 1 | 2,900 |