Россети Центр и Приволжье
MRKP
0.6165 ₽ -0.53% ↓История котировок MRKP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2013-12-30 | 0.06652 | 0.06747 | 0.0675 | 0.06652 | +0.55% | 69 | 14,520,000 | 976,590 |
| 2013-12-27 | 0.06743 | 0.0671 | 0.06743 | 0.06652 | -0.06% | 57 | 10,640,000 | 709,784 |
| 2013-12-26 | 0.067 | 0.06714 | 0.06739 | 0.06641 | +0.78% | 57 | 7,210,000 | 482,483 |
| 2013-12-25 | 0.0669 | 0.06662 | 0.06776 | 0.06651 | -1.16% | 112 | 11,030,000 | 740,399 |
| 2013-12-24 | 0.068 | 0.0674 | 0.06845 | 0.0662 | -2.11% | 87 | 25,010,000 | 1,687,967 |
| 2013-12-23 | 0.06608 | 0.06885 | 0.06892 | 0.06595 | +2.76% | 214 | 29,190,000 | 1,931,144 |
| 2013-12-20 | 0.0647 | 0.067 | 0.068 | 0.0647 | +2.54% | 56 | 22,560,000 | 1,492,189 |
| 2013-12-19 | 0.06604 | 0.06534 | 0.06604 | 0.06524 | -1.04% | 38 | 58,740,000 | 3,853,776 |
| 2013-12-18 | 0.06694 | 0.06603 | 0.067 | 0.066 | -0.57% | 97 | 27,860,000 | 1,855,249 |
| 2013-12-17 | 0.06943 | 0.06641 | 0.06945 | 0.06641 | -3.16% | 91 | 55,760,000 | 3,747,103 |
| 2013-12-16 | 0.06775 | 0.06858 | 0.0686 | 0.06775 | -0.03% | 26 | 11,510,000 | 789,256 |
| 2013-12-13 | 0.068 | 0.0686 | 0.0687 | 0.0679 | +0.88% | 20 | 10,810,000 | 735,271 |
| 2013-12-12 | 0.06604 | 0.068 | 0.06825 | 0.06604 | -0.16% | 49 | 14,160,000 | 962,174 |
| 2013-12-11 | 0.06801 | 0.06811 | 0.06911 | 0.06801 | +0.15% | 42 | 5,090,000 | 349,379 |
| 2013-12-10 | 0.06829 | 0.06801 | 0.06943 | 0.068 | -1.43% | 42 | 14,250,000 | 972,288 |
| 2013-12-09 | 0.06969 | 0.069 | 0.07081 | 0.069 | -0.42% | 52 | 21,470,000 | 1,499,545 |
| 2013-12-06 | 0.06442 | 0.06929 | 0.07015 | 0.06442 | +8.10% | 217 | 32,300,000 | 2,197,180 |
| 2013-12-05 | 0.06222 | 0.0641 | 0.0647 | 0.06222 | +4.74% | 129 | 41,990,000 | 2,676,602 |
| 2013-12-04 | 0.05998 | 0.0612 | 0.0621 | 0.05998 | +2.34% | 64 | 17,860,000 | 1,084,564 |
| 2013-12-03 | 0.06002 | 0.0598 | 0.06006 | 0.05891 | -1.63% | 72 | 23,630,000 | 1,407,289 |
| 2013-12-02 | 0.06199 | 0.06079 | 0.06199 | 0.06001 | +0.08% | 37 | 3,040,000 | 184,369 |
| 2013-11-29 | 0.06045 | 0.06074 | 0.06108 | 0.05992 | +1.23% | 49 | 17,490,000 | 1,056,226 |
| 2013-11-28 | 0.06079 | 0.06 | 0.06084 | 0.05966 | +0.82% | 65 | 20,650,000 | 1,242,478 |
| 2013-11-27 | 0.059 | 0.05951 | 0.06041 | 0.059 | +0.86% | 48 | 6,770,000 | 407,850 |
| 2013-11-26 | 0.06001 | 0.059 | 0.06001 | 0.0577 | -1.67% | 80 | 29,410,000 | 1,750,651 |
| 2013-11-25 | 0.0618 | 0.06 | 0.0618 | 0.05761 | -1.56% | 100 | 10,110,000 | 602,837 |
| 2013-11-22 | 0.058 | 0.06095 | 0.06095 | 0.05769 | +3.52% | 90 | 19,650,000 | 1,174,697 |
| 2013-11-21 | 0.05823 | 0.05888 | 0.0589 | 0.05721 | +0.19% | 117 | 34,610,000 | 2,001,155 |
| 2013-11-20 | 0.06162 | 0.05877 | 0.06162 | 0.05722 | -3.48% | 331 | 41,440,000 | 2,423,213 |
| 2013-11-19 | 0.062 | 0.06089 | 0.06229 | 0.0605 | -2.09% | 887 | 34,310,000 | 2,100,160 |
| 2013-11-18 | 0.0637 | 0.06219 | 0.065 | 0.06195 | -0.97% | 189 | 65,420,000 | 4,119,879 |
| 2013-11-15 | 0.06423 | 0.0628 | 0.06688 | 0.062 | -3.55% | 362 | 40,760,000 | 2,582,938 |
| 2013-11-14 | 0.06455 | 0.06511 | 0.06567 | 0.064 | -0.55% | 77 | 13,540,000 | 877,242 |
| 2013-11-13 | 0.06833 | 0.06547 | 0.06885 | 0.06414 | -4.74% | 120 | 19,930,000 | 1,335,390 |
| 2013-11-12 | 0.069 | 0.06873 | 0.06946 | 0.0685 | -0.39% | 27 | 5,700,000 | 393,330 |
| 2013-11-11 | 0.06967 | 0.069 | 0.06982 | 0.06869 | +0.15% | 159 | 66,960,000 | 4,621,075 |
| 2013-11-08 | 0.069 | 0.0689 | 0.0696 | 0.06871 | -0.86% | 88 | 20,800,000 | 1,441,962 |
| 2013-11-07 | 0.06968 | 0.0695 | 0.06971 | 0.0692 | +0.56% | 28 | 4,300,000 | 298,899 |
| 2013-11-06 | 0.0699 | 0.06911 | 0.07026 | 0.06911 | -0.56% | 35 | 5,420,000 | 377,813 |
| 2013-11-05 | 0.06973 | 0.0695 | 0.07032 | 0.06905 | -0.44% | 71 | 4,730,000 | 329,799 |
| 2013-11-01 | 0.07094 | 0.06981 | 0.07094 | 0.06851 | -0.27% | 53 | 17,090,000 | 1,188,141 |
| 2013-10-31 | 0.07004 | 0.07 | 0.0725 | 0.0696 | -1.75% | 69 | 28,490,000 | 1,992,968 |
| 2013-10-30 | 0.07 | 0.07125 | 0.07228 | 0.07 | +1.06% | 101 | 11,290,000 | 806,686 |
| 2013-10-29 | 0.07088 | 0.0705 | 0.07088 | 0.0686 | +0.43% | 142 | 33,360,000 | 2,309,857 |
| 2013-10-28 | 0.07482 | 0.0702 | 0.07482 | 0.06999 | -6.10% | 349 | 51,650,000 | 3,696,905 |
| 2013-10-25 | 0.07495 | 0.07476 | 0.0775 | 0.074 | +0.71% | 148 | 40,380,000 | 3,044,992 |
| 2013-10-24 | 0.07771 | 0.07423 | 0.07801 | 0.074 | -3.56% | 159 | 41,410,000 | 3,186,010 |
| 2013-10-23 | 0.077 | 0.07697 | 0.07887 | 0.07697 | -1.21% | 37 | 6,850,000 | 528,191 |
| 2013-10-22 | 0.07637 | 0.07791 | 0.07852 | 0.07571 | +2.51% | 106 | 75,260,000 | 5,841,967 |
| 2013-10-21 | 0.07662 | 0.076 | 0.0777 | 0.0754 | +0.49% | 137 | 33,560,000 | 2,552,475 |
| 2013-10-18 | 0.0779 | 0.07563 | 0.0793 | 0.0742 | -1.65% | 147 | 48,490,000 | 3,642,396 |
| 2013-10-17 | 0.07545 | 0.0769 | 0.078 | 0.075 | +2.55% | 73 | 15,380,000 | 1,169,458 |
| 2013-10-16 | 0.07475 | 0.07499 | 0.07549 | 0.07451 | -0.65% | 87 | 8,590,000 | 644,713 |
| 2013-10-15 | 0.07597 | 0.07548 | 0.07678 | 0.075 | -0.42% | 66 | 15,340,000 | 1,155,895 |
| 2013-10-14 | 0.07501 | 0.0758 | 0.07693 | 0.07471 | +0.73% | 96 | 25,360,000 | 1,916,676 |
| 2013-10-11 | 0.07441 | 0.07525 | 0.07789 | 0.0742 | +0.47% | 192 | 41,400,000 | 3,113,341 |
| 2013-10-10 | 0.07539 | 0.0749 | 0.07597 | 0.07272 | +0.67% | 214 | 42,100,000 | 3,133,828 |
| 2013-10-09 | 0.07879 | 0.0744 | 0.08463 | 0.07402 | -6.50% | 397 | 52,840,000 | 4,109,883 |
| 2013-10-08 | 0.08206 | 0.07957 | 0.08316 | 0.0793 | -4.13% | 377 | 62,010,000 | 5,000,144 |
| 2013-10-07 | 0.08339 | 0.083 | 0.0846 | 0.08298 | -2.11% | 53 | 5,190,000 | 433,971 |
| 2013-10-04 | 0.0845 | 0.08479 | 0.08496 | 0.08249 | -0.25% | 86 | 6,620,000 | 549,995 |
| 2013-10-03 | 0.08492 | 0.085 | 0.08598 | 0.0849 | -0.01% | 23 | 1,420,000 | 120,707 |
| 2013-10-02 | 0.0845 | 0.08501 | 0.08799 | 0.0836 | +0.66% | 38 | 3,180,000 | 270,699 |
| 2013-10-01 | 0.08352 | 0.08445 | 0.08449 | 0.08112 | +0.49% | 130 | 19,050,000 | 1,575,585 |
| 2013-09-30 | 0.0855 | 0.08404 | 0.0877 | 0.08301 | -2.84% | 128 | 12,530,000 | 1,067,663 |
| 2013-09-27 | 0.08156 | 0.0865 | 0.08689 | 0.08156 | +0.58% | 290 | 98,370,000 | 8,321,577 |
| 2013-09-26 | 0.08126 | 0.086 | 0.087 | 0.08126 | -2.82% | 315 | 119,340,000 | 10,269,751 |
| 2013-09-25 | 0.09151 | 0.0885 | 0.0998 | 0.08802 | -3.80% | 527 | 180,200,000 | 15,993,989 |
| 2013-09-24 | 0.09489 | 0.092 | 0.09497 | 0.091 | -2.64% | 145 | 23,680,000 | 2,185,418 |
| 2013-09-23 | 0.09107 | 0.09449 | 0.09791 | 0.09107 | -2.59% | 183 | 19,750,000 | 1,877,973 |
| 2013-09-20 | 0.09406 | 0.097 | 0.10199 | 0.09406 | -3.96% | 369 | 28,580,000 | 2,788,432 |
| 2013-09-19 | 0.10297 | 0.101 | 0.10406 | 0.09812 | -0.94% | 200 | 30,660,000 | 3,092,834 |
| 2013-09-18 | 0.1059 | 0.10196 | 0.10594 | 0.1006 | -2.90% | 175 | 24,020,000 | 2,466,073 |
| 2013-09-17 | 0.10623 | 0.105 | 0.1087 | 0.103 | -3.23% | 223 | 41,740,000 | 4,426,010 |
| 2013-09-16 | 0.1114 | 0.10851 | 0.1114 | 0.106 | -3.30% | 249 | 21,550,000 | 2,344,588 |
| 2013-09-13 | 0.1125 | 0.11221 | 0.11253 | 0.11113 | -0.10% | 60 | 2,560,000 | 286,915 |
| 2013-09-12 | 0.11403 | 0.11232 | 0.11483 | 0.11112 | -2.24% | 101 | 6,880,000 | 778,881 |
| 2013-09-11 | 0.11594 | 0.11489 | 0.11597 | 0.1137 | -0.10% | 191 | 27,420,000 | 3,151,186 |
| 2013-09-10 | 0.11596 | 0.115 | 0.11597 | 0.115 | 0.00% | 10 | 4,950,000 | 573,723 |
| 2013-09-09 | 0.11595 | 0.115 | 0.11596 | 0.115 | 0.00% | 8 | 230,000 | 26,517 |
| 2013-09-06 | 0.1154 | 0.115 | 0.11548 | 0.11416 | -0.43% | 14 | 1,500,000 | 172,784 |
| 2013-09-05 | 0.1145 | 0.1155 | 0.1155 | 0.11439 | +1.30% | 28 | 12,040,000 | 1,390,494 |
| 2013-09-04 | 0.11476 | 0.11402 | 0.1159 | 0.11402 | -1.07% | 26 | 1,380,000 | 158,593 |
| 2013-09-03 | 0.1165 | 0.11525 | 0.1165 | 0.11518 | -2.11% | 31 | 3,370,000 | 388,896 |
| 2013-09-02 | 0.118 | 0.11774 | 0.11888 | 0.11513 | 0.00% | 78 | 6,830,000 | 799,182 |