ПАО "Уральская кузница" ао

URKZ · TQBR · ₽

206.40 ₽▲ +4.20 (+2.08%)

Updated 20:22:47 MSK15 min delay

Show data

URKZ · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	262.75	268.75	260.05	266.90
10/16/2025, 9:00:00 PM	266.90	271.25	265.90	265.90
10/17/2025, 9:00:00 PM	269.35	271.20	269.35	271.00
10/18/2025, 9:00:00 PM	270.95	272.85	269.40	272.45
10/19/2025, 9:00:00 PM	273.25	273.25	263.35	270.05
10/20/2025, 9:00:00 PM	268.80	281.75	268.80	274.85
10/21/2025, 9:00:00 PM	273.55	280.00	271.60	273.30
10/22/2025, 9:00:00 PM	271.70	273.30	260.10	266.80
10/23/2025, 9:00:00 PM	267.90	267.90	260.00	266.25
10/26/2025, 9:00:00 PM	260.60	266.20	260.60	261.40
10/27/2025, 9:00:00 PM	260.80	263.75	249.00	257.30
10/28/2025, 9:00:00 PM	253.10	256.85	250.45	252.50
10/29/2025, 9:00:00 PM	251.60	256.40	251.00	255.25
10/30/2025, 9:00:00 PM	255.20	255.20	247.20	247.25
10/31/2025, 9:00:00 PM	251.75	251.75	245.10	249.75
11/2/2025, 9:00:00 PM	246.50	251.00	246.50	251.00
11/4/2025, 9:00:00 PM	251.10	251.70	247.00	250.00
11/5/2025, 9:00:00 PM	251.05	251.65	249.45	251.05
11/6/2025, 9:00:00 PM	251.70	251.70	245.50	248.45
11/7/2025, 9:00:00 PM	249.00	251.15	247.80	250.00
11/8/2025, 9:00:00 PM	251.25	251.25	249.05	251.15
11/9/2025, 9:00:00 PM	251.30	255.90	249.00	253.00
11/10/2025, 9:00:00 PM	249.30	253.00	249.00	253.00
11/11/2025, 9:00:00 PM	252.95	252.95	249.00	249.00
11/12/2025, 9:00:00 PM	249.45	259.95	249.05	251.60
11/13/2025, 9:00:00 PM	249.65	257.00	249.65	252.95
11/14/2025, 9:00:00 PM	255.50	255.50	254.00	254.00
11/15/2025, 9:00:00 PM	254.00	255.70	253.00	255.00
11/16/2025, 9:00:00 PM	255.00	255.90	252.65	255.05
11/17/2025, 9:00:00 PM	252.15	255.00	252.15	252.40
11/18/2025, 9:00:00 PM	252.20	259.05	249.10	253.65
11/19/2025, 9:00:00 PM	254.05	254.05	250.15	253.60
11/20/2025, 9:00:00 PM	254.00	254.00	251.00	253.85
11/23/2025, 9:00:00 PM	251.05	253.85	244.95	250.00
11/24/2025, 9:00:00 PM	252.70	255.85	249.15	252.50
11/25/2025, 9:00:00 PM	251.90	260.25	251.50	254.70
11/26/2025, 9:00:00 PM	257.60	257.60	240.05	249.05
11/27/2025, 9:00:00 PM	250.00	253.45	250.00	250.10
11/28/2025, 9:00:00 PM	253.50	255.85	252.20	252.20
11/29/2025, 9:00:00 PM	255.90	256.35	250.00	254.50
11/30/2025, 9:00:00 PM	254.70	254.85	250.90	252.65
12/1/2025, 9:00:00 PM	252.60	255.85	250.95	255.20
12/2/2025, 9:00:00 PM	252.20	255.75	252.20	254.10
12/3/2025, 9:00:00 PM	254.10	256.55	251.95	253.10
12/4/2025, 9:00:00 PM	253.00	257.10	250.40	250.40
12/7/2025, 9:00:00 PM	254.25	256.25	250.40	256.10
12/8/2025, 9:00:00 PM	256.15	256.50	253.80	256.30
12/9/2025, 9:00:00 PM	256.30	258.00	253.85	257.85
12/10/2025, 9:00:00 PM	257.95	258.10	254.85	257.80
12/11/2025, 9:00:00 PM	257.80	259.30	255.95	259.10
12/12/2025, 9:00:00 PM	259.05	259.05	255.30	259.00
12/13/2025, 9:00:00 PM	255.70	259.05	255.70	259.05
12/14/2025, 9:00:00 PM	259.05	269.90	255.40	257.40
12/15/2025, 9:00:00 PM	257.95	258.80	255.05	258.75
12/16/2025, 9:00:00 PM	258.65	260.85	255.00	255.00
12/17/2025, 9:00:00 PM	256.40	260.00	256.40	260.00
12/18/2025, 9:00:00 PM	257.20	294.30	257.20	294.30
12/19/2025, 9:00:00 PM	287.25	292.95	285.15	288.00
12/20/2025, 9:00:00 PM	288.00	299.00	287.80	293.00
12/21/2025, 9:00:00 PM	292.00	300.00	261.00	275.40
12/22/2025, 9:00:00 PM	280.00	289.80	270.00	270.00
12/23/2025, 9:00:00 PM	271.90	279.20	263.15	264.95
12/24/2025, 9:00:00 PM	271.05	271.05	262.35	262.40
12/25/2025, 9:00:00 PM	262.40	266.70	259.10	259.10
12/26/2025, 9:00:00 PM	263.15	263.15	258.85	262.80
12/27/2025, 9:00:00 PM	262.00	262.00	262.00	262.00
12/28/2025, 9:00:00 PM	262.00	263.00	260.65	260.65
12/29/2025, 9:00:00 PM	263.95	263.95	260.65	260.85
1/4/2026, 9:00:00 PM	260.65	263.80	260.00	262.90
1/5/2026, 9:00:00 PM	260.10	264.00	260.10	260.50
1/7/2026, 9:00:00 PM	260.05	264.05	260.00	261.05
1/8/2026, 9:00:00 PM	260.20	318.45	260.20	308.00
1/11/2026, 9:00:00 PM	306.75	306.75	282.55	294.95
1/12/2026, 9:00:00 PM	288.00	295.80	272.05	294.25
1/13/2026, 9:00:00 PM	291.20	294.80	282.75	284.00
1/14/2026, 9:00:00 PM	283.95	284.00	279.00	279.45
1/15/2026, 9:00:00 PM	279.15	284.05	279.00	282.15
1/16/2026, 9:00:00 PM	281.85	282.65	281.85	282.30
1/17/2026, 9:00:00 PM	280.25	284.15	280.25	281.00
1/18/2026, 9:00:00 PM	281.00	289.45	279.75	282.60
1/19/2026, 9:00:00 PM	280.30	282.95	263.00	271.90
1/20/2026, 9:00:00 PM	271.85	273.85	255.00	265.70
1/21/2026, 9:00:00 PM	266.45	267.25	261.35	264.30
1/22/2026, 9:00:00 PM	263.40	274.70	261.40	264.55
1/23/2026, 9:00:00 PM	264.80	265.05	262.90	263.95
1/24/2026, 9:00:00 PM	262.85	266.20	262.45	264.00
1/25/2026, 9:00:00 PM	265.95	278.00	255.75	264.00
1/26/2026, 9:00:00 PM	262.65	267.90	262.35	265.60
1/27/2026, 9:00:00 PM	264.05	266.55	259.60	262.75
1/28/2026, 9:00:00 PM	262.50	265.70	260.90	262.85
1/29/2026, 9:00:00 PM	262.80	262.85	256.40	260.30
1/30/2026, 9:00:00 PM	260.80	262.75	258.70	260.35
1/31/2026, 9:00:00 PM	258.90	263.95	258.85	262.60
2/1/2026, 9:00:00 PM	262.70	263.65	262.50	262.60
2/2/2026, 9:00:00 PM	264.00	275.00	261.60	265.60
2/3/2026, 9:00:00 PM	269.00	269.00	264.60	264.60
2/4/2026, 9:00:00 PM	266.80	278.00	255.00	264.80
2/5/2026, 9:00:00 PM	263.80	264.60	262.00	263.00
2/6/2026, 9:00:00 PM	263.20	264.80	261.00	264.80
2/7/2026, 9:00:00 PM	264.80	264.80	261.20	262.00
2/8/2026, 9:00:00 PM	263.00	264.00	261.20	262.60
2/9/2026, 9:00:00 PM	261.20	264.20	261.20	262.00
2/10/2026, 9:00:00 PM	262.40	264.40	261.40	262.80
2/11/2026, 9:00:00 PM	262.00	264.20	260.00	263.60
2/12/2026, 9:00:00 PM	263.80	263.80	260.20	262.40
2/15/2026, 9:00:00 PM	263.60	265.00	261.20	262.40
2/16/2026, 9:00:00 PM	262.00	266.80	262.00	266.40
2/17/2026, 9:00:00 PM	263.20	266.60	260.00	266.00
2/18/2026, 9:00:00 PM	264.00	272.40	264.00	271.80
2/19/2026, 9:00:00 PM	271.60	272.20	263.80	267.00
2/20/2026, 9:00:00 PM	265.20	268.00	265.20	268.00
2/21/2026, 9:00:00 PM	266.20	269.20	266.20	267.00
2/22/2026, 9:00:00 PM	266.20	268.20	266.20	267.80
2/23/2026, 9:00:00 PM	266.40	267.00	265.00	266.20
2/24/2026, 9:00:00 PM	266.20	267.20	264.80	267.00
2/25/2026, 9:00:00 PM	266.80	267.00	266.20	266.20
2/26/2026, 9:00:00 PM	266.00	266.80	262.00	266.40
2/27/2026, 9:00:00 PM	266.40	266.60	263.80	264.60
2/28/2026, 9:00:00 PM	263.80	266.20	263.00	266.00
3/1/2026, 9:00:00 PM	266.40	266.40	258.20	264.20
3/2/2026, 9:00:00 PM	264.00	267.00	263.20	265.20
3/3/2026, 9:00:00 PM	265.20	266.80	264.00	266.00
3/4/2026, 9:00:00 PM	265.20	266.20	265.00	266.00
3/5/2026, 9:00:00 PM	264.80	268.00	264.40	264.60
3/8/2026, 9:00:00 PM	267.80	268.20	257.40	264.20
3/9/2026, 9:00:00 PM	262.60	266.00	262.40	265.20
3/10/2026, 9:00:00 PM	266.60	267.40	266.00	267.20
3/11/2026, 9:00:00 PM	267.00	267.80	265.80	266.40
3/12/2026, 9:00:00 PM	266.20	272.20	265.80	271.60
3/13/2026, 9:00:00 PM	270.00	272.00	269.20	271.40
3/14/2026, 9:00:00 PM	271.60	272.80	271.40	272.80
3/15/2026, 9:00:00 PM	272.80	281.00	272.40	278.80
3/16/2026, 9:00:00 PM	280.00	282.20	279.20	282.00
3/17/2026, 9:00:00 PM	282.00	284.20	280.40	280.40
3/18/2026, 9:00:00 PM	281.00	283.00	275.00	275.40
3/19/2026, 9:00:00 PM	275.60	290.00	275.40	285.60
3/22/2026, 9:00:00 PM	285.00	288.40	281.60	287.80
3/23/2026, 9:00:00 PM	287.80	289.20	285.80	287.40
3/24/2026, 9:00:00 PM	288.60	289.00	286.40	288.00
3/25/2026, 9:00:00 PM	288.00	288.40	287.00	287.20
3/26/2026, 9:00:00 PM	287.40	288.40	285.40	287.80
3/27/2026, 9:00:00 PM	289.60	289.60	287.20	289.00
3/28/2026, 9:00:00 PM	287.40	288.60	285.20	288.60
3/29/2026, 9:00:00 PM	287.80	288.60	285.80	288.00
3/30/2026, 9:00:00 PM	288.00	288.40	286.40	287.60
3/31/2026, 9:00:00 PM	287.80	288.40	278.00	278.40
4/1/2026, 9:00:00 PM	282.20	297.80	267.20	282.60
4/2/2026, 9:00:00 PM	284.80	288.20	282.80	284.40
4/3/2026, 9:00:00 PM	281.80	285.40	281.80	283.40
4/4/2026, 9:00:00 PM	285.00	285.20	282.00	283.20
4/5/2026, 9:00:00 PM	284.40	291.40	283.00	287.20
4/6/2026, 9:00:00 PM	285.60	291.20	285.60	287.60
4/7/2026, 9:00:00 PM	287.60	289.00	272.00	279.80
4/8/2026, 9:00:00 PM	279.20	281.40	279.00	281.00
4/9/2026, 9:00:00 PM	281.00	285.00	279.00	280.00
4/10/2026, 9:00:00 PM	280.00	280.60	278.00	280.60
4/11/2026, 9:00:00 PM	278.20	286.80	277.80	282.60
4/12/2026, 9:00:00 PM	286.00	290.20	279.80	279.80
4/13/2026, 9:00:00 PM	283.60	288.40	281.20	285.00
4/14/2026, 9:00:00 PM	283.20	287.80	282.60	282.60
4/15/2026, 9:00:00 PM	283.40	285.80	279.20	282.60
4/16/2026, 9:00:00 PM	284.00	285.00	249.20	270.80
4/17/2026, 9:00:00 PM	267.00	277.00	267.00	271.60
4/18/2026, 9:00:00 PM	271.60	271.60	268.80	270.80
4/19/2026, 9:00:00 PM	270.80	272.00	268.00	270.20
4/20/2026, 9:00:00 PM	270.20	270.20	264.60	267.00
4/21/2026, 9:00:00 PM	267.40	269.40	264.80	266.40
4/22/2026, 9:00:00 PM	265.00	266.20	264.40	266.00
4/23/2026, 9:00:00 PM	264.40	266.60	262.60	262.80
4/24/2026, 9:00:00 PM	266.60	266.60	262.40	263.00
4/25/2026, 9:00:00 PM	263.80	266.20	262.40	263.20
4/26/2026, 9:00:00 PM	262.80	266.00	260.80	264.80
4/27/2026, 9:00:00 PM	263.60	265.00	263.00	264.60
4/28/2026, 9:00:00 PM	263.20	264.80	262.80	263.40
4/29/2026, 9:00:00 PM	262.80	263.40	262.60	263.40
4/30/2026, 9:00:00 PM	266.00	266.00	262.00	265.00
5/1/2026, 9:00:00 PM	266.20	266.20	262.20	263.40
5/2/2026, 9:00:00 PM	262.20	262.20	260.80	261.80
5/3/2026, 9:00:00 PM	263.40	265.80	262.20	264.00
5/4/2026, 9:00:00 PM	262.60	264.60	262.60	264.60
5/5/2026, 9:00:00 PM	263.00	264.60	262.40	262.40
5/6/2026, 9:00:00 PM	262.20	264.20	260.00	260.20
5/7/2026, 9:00:00 PM	259.80	260.40	257.60	258.80
5/10/2026, 9:00:00 PM	259.60	263.80	258.20	263.20
5/11/2026, 9:00:00 PM	262.20	264.80	261.00	264.80
5/12/2026, 9:00:00 PM	263.80	264.80	261.40	263.00
5/13/2026, 9:00:00 PM	262.20	263.20	261.80	263.20
5/14/2026, 9:00:00 PM	261.60	262.60	260.80	260.80
5/15/2026, 9:00:00 PM	262.60	263.60	261.00	262.40
5/16/2026, 9:00:00 PM	262.80	262.80	261.60	262.40
5/17/2026, 9:00:00 PM	261.80	262.20	261.60	261.60
5/18/2026, 9:00:00 PM	262.00	262.20	260.00	260.00
5/19/2026, 9:00:00 PM	260.00	261.20	259.80	259.80
5/20/2026, 9:00:00 PM	259.80	261.80	258.60	258.60
5/21/2026, 9:00:00 PM	258.40	260.40	258.00	258.40
5/22/2026, 9:00:00 PM	258.00	259.60	258.00	258.20
5/23/2026, 9:00:00 PM	259.40	261.20	259.40	261.20
5/24/2026, 9:00:00 PM	261.80	261.80	257.80	258.00
5/25/2026, 9:00:00 PM	258.20	260.40	257.20	257.80
5/26/2026, 9:00:00 PM	257.40	258.80	255.80	255.80
5/27/2026, 9:00:00 PM	257.40	257.60	250.60	253.80
5/28/2026, 9:00:00 PM	251.80	256.00	250.60	252.60
5/29/2026, 9:00:00 PM	253.40	253.40	250.00	251.00
5/30/2026, 9:00:00 PM	252.20	252.20	246.40	249.40
5/31/2026, 9:00:00 PM	249.60	252.60	249.00	249.20
6/1/2026, 9:00:00 PM	251.80	259.00	249.40	256.80
6/2/2026, 9:00:00 PM	257.00	259.20	256.60	256.60
6/3/2026, 9:00:00 PM	257.60	257.60	251.20	251.20
6/4/2026, 9:00:00 PM	251.40	253.40	250.00	252.00
6/5/2026, 9:00:00 PM	254.20	254.20	250.20	251.00
6/6/2026, 9:00:00 PM	253.20	253.20	253.00	253.00
6/7/2026, 9:00:00 PM	250.80	250.80	245.60	249.20
6/8/2026, 9:00:00 PM	248.00	250.00	240.60	247.00
6/9/2026, 9:00:00 PM	244.40	246.60	240.60	245.60
6/10/2026, 9:00:00 PM	243.80	246.80	242.40	246.60
6/11/2026, 9:00:00 PM	247.60	247.60	244.60	244.80
6/12/2026, 9:00:00 PM	246.60	246.60	246.60	246.60
6/13/2026, 9:00:00 PM	247.20	247.20	247.20	247.20
6/14/2026, 9:00:00 PM	245.40	248.40	245.40	248.40
6/15/2026, 9:00:00 PM	247.60	248.60	244.20	244.40
6/16/2026, 9:00:00 PM	244.40	247.60	242.20	244.00
6/17/2026, 9:00:00 PM	242.00	245.60	240.20	245.60
6/18/2026, 9:00:00 PM	243.00	246.20	237.80	240.80
6/21/2026, 9:00:00 PM	240.80	240.80	204.20	220.00
6/22/2026, 9:00:00 PM	218.80	222.60	215.00	220.60
6/23/2026, 9:00:00 PM	221.00	221.20	210.20	211.80
6/24/2026, 9:00:00 PM	213.80	214.00	201.20	204.80
6/25/2026, 9:00:00 PM	203.40	204.20	200.00	204.20
6/26/2026, 9:00:00 PM	205.00	205.00	203.40	204.20
6/27/2026, 9:00:00 PM	204.60	204.80	204.60	204.80
6/28/2026, 9:00:00 PM	204.80	222.00	204.80	214.00
6/29/2026, 9:00:00 PM	212.60	222.00	210.00	216.00
6/30/2026, 9:00:00 PM	218.60	218.60	206.20	210.40
7/1/2026, 9:00:00 PM	210.60	220.60	209.60	215.40
7/2/2026, 9:00:00 PM	216.20	216.20	208.80	212.20
7/3/2026, 9:00:00 PM	214.00	215.00	214.00	215.00
7/4/2026, 9:00:00 PM	213.80	214.80	212.40	213.80
7/5/2026, 9:00:00 PM	212.60	212.60	192.80	195.80
7/6/2026, 9:00:00 PM	195.80	208.00	185.20	190.00
7/7/2026, 9:00:00 PM	194.80	194.80	186.20	189.60
7/8/2026, 9:00:00 PM	191.60	192.40	186.60	186.60
7/9/2026, 9:00:00 PM	188.60	193.00	186.60	192.00
7/10/2026, 9:00:00 PM	190.20	192.00	187.40	188.20
7/11/2026, 9:00:00 PM	188.40	188.40	188.40	188.40
7/12/2026, 9:00:00 PM	189.00	190.20	187.80	189.00
7/13/2026, 9:00:00 PM	190.00	195.00	189.80	191.60
7/14/2026, 9:00:00 PM	193.20	194.20	191.20	191.40
7/15/2026, 9:00:00 PM	191.60	191.60	180.40	183.80
7/16/2026, 9:00:00 PM	186.40	186.40	182.40	184.20
7/17/2026, 9:00:00 PM	181.60	184.20	181.40	184.00
7/18/2026, 9:00:00 PM	183.60	183.80	182.40	183.20
7/19/2026, 9:00:00 PM	183.80	199.40	179.20	195.40
7/20/2026, 9:00:00 PM	194.60	197.40	190.60	193.60
7/21/2026, 9:00:00 PM	194.40	202.40	193.60	198.40
7/22/2026, 9:00:00 PM	197.80	202.40	195.40	202.40
7/23/2026, 9:00:00 PM	204.20	209.00	196.40	205.20
7/24/2026, 9:00:00 PM	202.00	209.00	202.00	205.40
7/25/2026, 9:00:00 PM	204.80	205.60	204.40	204.60
7/26/2026, 9:00:00 PM	204.60	215.80	202.60	215.20
7/27/2026, 9:00:00 PM	215.80	219.80	215.60	215.60
7/28/2026, 9:00:00 PM	216.80	218.20	215.60	218.00
7/29/2026, 9:00:00 PM	218.40	222.40	216.00	219.40
7/30/2026, 9:00:00 PM	219.40	220.60	216.00	220.60
8/2/2026, 9:00:00 PM	220.80	229.80	220.80	229.80
8/3/2026, 9:00:00 PM	229.80	230.00	227.60	227.60
8/4/2026, 9:00:00 PM	227.60	228.00	222.40	223.00
8/5/2026, 9:00:00 PM	223.20	224.00	222.20	223.20
8/6/2026, 9:00:00 PM	223.80	223.80	222.40	222.40
8/7/2026, 9:00:00 PM	223.20	223.80	221.80	223.20
8/8/2026, 9:00:00 PM	224.00	224.00	221.40	223.80
8/9/2026, 9:00:00 PM	222.60	244.00	221.20	226.60
8/10/2026, 9:00:00 PM	229.60	247.80	229.60	232.00
8/11/2026, 9:00:00 PM	234.80	248.00	232.60	233.80
8/12/2026, 9:00:00 PM	242.60	288.40	242.60	253.00
8/13/2026, 9:00:00 PM	250.60	280.00	240.00	258.80
8/16/2026, 9:00:00 PM	261.00	261.00	245.20	247.40
8/17/2026, 9:00:00 PM	249.80	249.80	230.00	237.00
8/18/2026, 9:00:00 PM	237.20	239.20	222.60	234.80
8/19/2026, 9:00:00 PM	229.60	234.40	225.00	228.60
8/20/2026, 9:00:00 PM	227.60	240.80	225.00	230.60
8/21/2026, 9:00:00 PM	235.20	236.80	227.00	233.80
8/22/2026, 9:00:00 PM	230.60	230.60	229.00	230.40
8/23/2026, 9:00:00 PM	234.20	234.20	210.00	214.80
8/24/2026, 9:00:00 PM	221.80	229.60	209.20	217.80
8/25/2026, 9:00:00 PM	215.80	220.20	209.00	212.60
8/26/2026, 9:00:00 PM	213.00	215.00	211.00	215.00
8/27/2026, 9:00:00 PM	214.80	216.80	213.00	213.80
8/28/2026, 9:00:00 PM	213.00	213.80	211.40	213.60
8/29/2026, 9:00:00 PM	213.80	215.40	212.60	215.40
8/30/2026, 9:00:00 PM	215.20	215.20	213.00	214.80
8/31/2026, 9:00:00 PM	215.80	215.80	210.20	211.40
9/1/2026, 9:00:00 PM	212.60	213.00	211.00	213.00
9/2/2026, 9:00:00 PM	214.20	214.60	207.00	210.20
9/3/2026, 9:00:00 PM	209.00	222.00	207.00	209.20
9/4/2026, 9:00:00 PM	210.60	210.60	206.60	208.80
9/5/2026, 9:00:00 PM	208.80	209.00	207.40	207.40
9/6/2026, 9:00:00 PM	207.40	220.20	200.20	206.20
9/7/2026, 9:00:00 PM	207.20	219.20	201.80	207.60
9/8/2026, 9:00:00 PM	206.80	222.20	202.40	206.60
9/9/2026, 9:00:00 PM	206.40	207.60	204.60	206.40
9/10/2026, 9:00:00 PM	207.20	208.60	205.20	205.20
9/13/2026, 9:00:00 PM	205.00	219.00	203.40	210.40
9/14/2026, 9:00:00 PM	210.20	212.60	206.40	207.80
9/15/2026, 9:00:00 PM	209.00	214.00	202.80	204.80
9/16/2026, 9:00:00 PM	209.20	212.00	197.00	205.20
9/17/2026, 9:00:00 PM	205.00	206.80	201.00	203.20
9/18/2026, 9:00:00 PM	200.60	204.40	200.60	202.80
9/19/2026, 9:00:00 PM	203.20	203.20	201.60	203.20
9/20/2026, 9:00:00 PM	203.40	203.80	171.00	181.80
9/21/2026, 9:00:00 PM	182.00	186.60	178.00	184.80
9/22/2026, 9:00:00 PM	183.00	186.00	181.60	185.00
9/23/2026, 9:00:00 PM	184.80	190.00	180.00	185.40
9/24/2026, 9:00:00 PM	185.20	189.80	181.20	185.00
9/25/2026, 9:00:00 PM	185.00	186.00	184.00	186.00
9/26/2026, 9:00:00 PM	187.20	187.80	184.80	184.80
9/27/2026, 9:00:00 PM	186.40	199.20	181.20	184.80
9/28/2026, 9:00:00 PM	184.60	220.00	184.60	208.60
9/29/2026, 9:00:00 PM	205.20	208.00	190.00	195.40
9/30/2026, 9:00:00 PM	195.20	195.20	192.00	193.60
10/1/2026, 9:00:00 PM	194.00	205.00	190.80	194.60
10/2/2026, 9:00:00 PM	194.60	195.00	192.60	195.00
10/3/2026, 9:00:00 PM	195.40	196.00	194.40	196.00
10/4/2026, 9:00:00 PM	196.00	197.00	193.00	193.40
10/5/2026, 9:00:00 PM	193.40	196.80	190.60	192.20
10/6/2026, 9:00:00 PM	193.40	198.60	192.00	196.20
10/7/2026, 9:00:00 PM	196.20	196.80	194.20	194.40
10/8/2026, 9:00:00 PM	195.20	196.00	194.40	195.60
10/9/2026, 9:00:00 PM	195.20	196.00	190.60	192.60
10/10/2026, 9:00:00 PM	194.80	194.80	192.80	193.60
10/11/2026, 9:00:00 PM	194.80	196.60	191.00	195.00
10/12/2026, 9:00:00 PM	195.40	218.00	195.40	205.00
10/13/2026, 9:00:00 PM	204.00	204.80	201.20	202.80
10/14/2026, 9:00:00 PM	202.80	217.00	200.80	202.20
10/15/2026, 9:00:00 PM	205.00	215.80	203.20	204.00

Show data

URKZ · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

205.00

High

215.80

Low

203.20

Volume (₽)

721.4K

EBITDA margin

50.91%

Lot

ISIN

RU000A0JPFY2

Prev. close

202.20

Volume (shares)

3.47K

Market microstructure

Loading data…

About the company

ПАО "Уральская кузница" ао (URKZ) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JPFY2.

ПАО "Уральская кузница" ао

Key stats

Market microstructure

About the company

News on this security