Россети Сибирь
MRKS
0.488 ₽ -0.51% ↓История котировок MRKS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.0831 | 0.09 | 0.09 | 0.0803 | +0.11% | 6 | 680,000 | 61,034 |
| 2014-12-29 | 0.0899 | 0.0899 | 0.0899 | 0.0899 | 0.00% | 1 | 10,000 | 899 |
| 2014-12-26 | 0.0899 | 0.0899 | 0.0899 | 0.0899 | -0.11% | 1 | 10,000 | 899 |
| 2014-12-24 | 0.0905 | 0.09 | 0.0995 | 0.09 | +1.69% | 16 | 5,220,000 | 478,665 |
| 2014-12-23 | 0.0769 | 0.0885 | 0.0886 | 0.0769 | +5.11% | 9 | 110,000 | 9,605 |
| 2014-12-22 | 0.107 | 0.0842 | 0.107 | 0.0816 | -4.32% | 22 | 1,250,000 | 109,663 |
| 2014-12-19 | 0.0821 | 0.088 | 0.088 | 0.0821 | -0.11% | 9 | 1,230,000 | 102,482 |
| 2014-12-18 | 0.0881 | 0.0881 | 0.0881 | 0.0881 | -2.87% | 1 | 340,000 | 29,954 |
| 2014-12-17 | 0.0806 | 0.0907 | 0.0907 | 0.08 | +3.07% | 13 | 11,260,000 | 1,017,671 |
| 2014-12-16 | 0.0801 | 0.088 | 0.0885 | 0.0801 | +1.03% | 11 | 1,130,000 | 99,711 |
| 2014-12-15 | 0.0871 | 0.0871 | 0.0871 | 0.0871 | -3.11% | 1 | 10,000 | 871 |
| 2014-12-11 | 0.0845 | 0.0899 | 0.09 | 0.0845 | +2.16% | 7 | 1,020,000 | 91,644 |
| 2014-12-10 | 0.0842 | 0.088 | 0.088 | 0.0767 | -2.22% | 6 | 100,000 | 8,454 |
| 2014-12-08 | 0.0897 | 0.09 | 0.09 | 0.0897 | 0.00% | 4 | 1,220,000 | 109,446 |
| 2014-12-03 | 0.0899 | 0.09 | 0.09 | 0.0899 | +1.12% | 2 | 170,000 | 15,299 |
| 2014-12-02 | 0.0859 | 0.089 | 0.09 | 0.0844 | +3.97% | 23 | 3,960,000 | 353,368 |
| 2014-12-01 | 0.0854 | 0.0856 | 0.0862 | 0.0854 | -4.89% | 8 | 330,000 | 28,245 |
| 2014-11-28 | 0.0901 | 0.09 | 0.0901 | 0.0825 | 0.00% | 5 | 1,040,000 | 93,527 |
| 2014-11-21 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 1 | 20,000 | 1,800 |
| 2014-11-19 | 0.089 | 0.09 | 0.09 | 0.088 | -0.11% | 5 | 280,000 | 24,939 |
| 2014-11-17 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | -5.06% | 1 | 10,000 | 901 |
| 2014-11-14 | 0.0949 | 0.0949 | 0.0949 | 0.0949 | -0.11% | 1 | 10,000 | 949 |
| 2014-11-13 | 0.0891 | 0.095 | 0.095 | 0.089 | +2.37% | 4 | 40,000 | 3,621 |
| 2014-11-10 | 0.0891 | 0.0928 | 0.0928 | 0.089 | -1.28% | 4 | 120,000 | 10,720 |
| 2014-11-07 | 0.0889 | 0.094 | 0.094 | 0.0889 | +7.92% | 7 | 6,230,000 | 584,667 |
| 2014-11-06 | 0.0871 | 0.0871 | 0.0871 | 0.0871 | -1.14% | 1 | 30,000 | 2,613 |
| 2014-11-03 | 0.0881 | 0.0881 | 0.0881 | 0.0881 | -2.11% | 1 | 10,000 | 881 |
| 2014-10-31 | 0.09 | 0.09 | 0.09 | 0.09 | +1.12% | 2 | 4,220,000 | 379,800 |
| 2014-10-22 | 0.089 | 0.089 | 0.089 | 0.089 | 0.00% | 1 | 710,000 | 63,190 |
| 2014-10-16 | 0.086 | 0.089 | 0.089 | 0.0821 | -0.56% | 19 | 280,000 | 23,938 |
| 2014-10-13 | 0.0895 | 0.0895 | 0.0896 | 0.0895 | -0.44% | 4 | 360,000 | 32,221 |
| 2014-10-10 | 0.09 | 0.0899 | 0.09 | 0.0899 | -6.94% | 5 | 420,000 | 37,761 |
| 2014-10-09 | 0.0966 | 0.0966 | 0.0966 | 0.0966 | +2.77% | 1 | 10,000 | 966 |
| 2014-10-08 | 0.0927 | 0.094 | 0.099 | 0.0927 | +4.44% | 20 | 300,000 | 28,389 |
| 2014-10-06 | 0.09 | 0.09 | 0.09 | 0.0899 | +2.16% | 6 | 60,000 | 5,399 |
| 2014-10-03 | 0.0881 | 0.0881 | 0.0881 | 0.0881 | -1.02% | 1 | 10,000 | 881 |
| 2014-09-29 | 0.08901 | 0.08901 | 0.08901 | 0.08901 | +0.45% | 1 | 10,000 | 890 |
| 2014-09-26 | 0.09 | 0.08861 | 0.09 | 0.08861 | -0.44% | 2 | 20,000 | 1,786 |
| 2014-09-25 | 0.087 | 0.089 | 0.0891 | 0.08101 | -4.30% | 15 | 1,500,000 | 129,089 |
| 2014-09-23 | 0.08886 | 0.093 | 0.093 | 0.08886 | +4.48% | 12 | 330,000 | 29,463 |
| 2014-09-22 | 0.08901 | 0.08901 | 0.08901 | 0.08901 | +1.15% | 2 | 20,000 | 1,780 |
| 2014-09-19 | 0.08801 | 0.088 | 0.08801 | 0.088 | 0.00% | 3 | 350,000 | 30,800 |
| 2014-09-18 | 0.088 | 0.088 | 0.088 | 0.088 | -0.01% | 1 | 10,000 | 880 |
| 2014-09-17 | 0.08801 | 0.08801 | 0.08801 | 0.08801 | 0.00% | 2 | 20,000 | 1,760 |
| 2014-09-16 | 0.088 | 0.08801 | 0.09087 | 0.0765 | -2.21% | 15 | 280,000 | 23,103 |
| 2014-09-12 | 0.08999 | 0.09 | 0.09001 | 0.08999 | 0.00% | 13 | 2,630,000 | 236,702 |
| 2014-09-11 | 0.08996 | 0.09 | 0.09001 | 0.08996 | +1.11% | 5 | 50,000 | 4,499 |
| 2014-09-10 | 0.08899 | 0.08901 | 0.09365 | 0.08899 | +0.58% | 26 | 1,460,000 | 133,096 |
| 2014-09-09 | 0.086 | 0.0885 | 0.08851 | 0.086 | 0.00% | 4 | 90,000 | 7,940 |
| 2014-09-08 | 0.08602 | 0.0885 | 0.08851 | 0.08513 | +0.57% | 10 | 470,000 | 41,453 |
| 2014-09-05 | 0.087 | 0.088 | 0.08801 | 0.087 | -1.13% | 7 | 2,420,000 | 212,950 |
| 2014-09-04 | 0.08901 | 0.08901 | 0.08901 | 0.08901 | +0.56% | 1 | 10,000 | 890 |
| 2014-09-03 | 0.08848 | 0.08851 | 0.08851 | 0.08848 | 0.00% | 5 | 120,000 | 10,620 |
| 2014-09-02 | 0.08851 | 0.08851 | 0.08851 | 0.08851 | +1.14% | 2 | 60,000 | 5,311 |
| 2014-09-01 | 0.08752 | 0.08751 | 0.08752 | 0.0875 | -0.56% | 5 | 110,000 | 9,626 |
| 2014-08-29 | 0.08799 | 0.088 | 0.088 | 0.08799 | -0.03% | 2 | 460,000 | 40,480 |
| 2014-08-27 | 0.08997 | 0.08803 | 0.09 | 0.08803 | -0.87% | 5 | 220,000 | 19,758 |
| 2014-08-26 | 0.08976 | 0.0888 | 0.08976 | 0.0888 | +0.89% | 2 | 20,000 | 1,786 |
| 2014-08-25 | 0.08804 | 0.08802 | 0.08804 | 0.08802 | +0.02% | 3 | 100,000 | 8,802 |
| 2014-08-22 | 0.088 | 0.088 | 0.088 | 0.088 | -2.22% | 1 | 20,000 | 1,760 |
| 2014-08-21 | 0.09 | 0.09 | 0.09 | 0.09 | -2.17% | 1 | 10,000 | 900 |
| 2014-08-20 | 0.09196 | 0.092 | 0.092 | 0.09196 | +1.56% | 4 | 50,000 | 4,599 |
| 2014-08-19 | 0.086 | 0.09059 | 0.09059 | 0.086 | +5.35% | 19 | 3,110,000 | 279,036 |
| 2014-08-18 | 0.0867 | 0.08599 | 0.0867 | 0.08009 | +5.99% | 41 | 3,050,000 | 258,377 |
| 2014-08-15 | 0.08111 | 0.08113 | 0.08498 | 0.08002 | -9.86% | 152 | 8,510,000 | 695,994 |
| 2014-08-14 | 0.08501 | 0.09 | 0.09 | 0.085 | +0.02% | 6 | 140,000 | 12,051 |
| 2014-08-12 | 0.08241 | 0.08998 | 0.08998 | 0.08241 | +3.41% | 7 | 160,000 | 14,315 |
| 2014-08-11 | 0.08701 | 0.08701 | 0.08701 | 0.08701 | -0.87% | 1 | 20,000 | 1,740 |
| 2014-08-08 | 0.08561 | 0.08777 | 0.088 | 0.079 | -4.14% | 73 | 6,390,000 | 532,133 |
| 2014-08-06 | 0.0885 | 0.09156 | 0.09156 | 0.0885 | +3.46% | 4 | 390,000 | 34,546 |
| 2014-08-01 | 0.08001 | 0.0885 | 0.0885 | 0.08001 | -0.56% | 15 | 320,000 | 27,071 |
| 2014-07-31 | 0.08008 | 0.089 | 0.09196 | 0.07431 | -3.24% | 20 | 2,210,000 | 188,672 |
| 2014-07-30 | 0.091 | 0.09198 | 0.09198 | 0.091 | +2.77% | 2 | 200,000 | 18,210 |
| 2014-07-29 | 0.0896 | 0.0895 | 0.0896 | 0.0895 | +1.06% | 2 | 1,120,000 | 100,250 |
| 2014-07-28 | 0.09001 | 0.08856 | 0.09001 | 0.08856 | -0.38% | 11 | 3,130,000 | 281,528 |
| 2014-07-25 | 0.08757 | 0.0889 | 0.09199 | 0.08757 | -3.36% | 12 | 3,560,000 | 318,765 |
| 2014-07-24 | 0.09199 | 0.09199 | 0.09199 | 0.09199 | +2.17% | 4 | 330,000 | 30,357 |
| 2014-07-23 | 0.0885 | 0.09004 | 0.09004 | 0.08501 | -4.21% | 10 | 200,000 | 17,605 |
| 2014-07-22 | 0.0885 | 0.094 | 0.09449 | 0.0885 | +6.21% | 33 | 2,790,000 | 252,300 |
| 2014-07-21 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | +1.14% | 2 | 100,000 | 8,850 |
| 2014-07-18 | 0.08691 | 0.0875 | 0.08888 | 0.0765 | -0.56% | 19 | 23,260,000 | 2,035,528 |
| 2014-07-17 | 0.086 | 0.08799 | 0.08799 | 0.086 | -0.35% | 6 | 800,000 | 69,696 |
| 2014-07-16 | 0.08698 | 0.0883 | 0.0883 | 0.0865 | +2.66% | 12 | 2,240,000 | 194,021 |
| 2014-07-15 | 0.07607 | 0.08601 | 0.08601 | 0.07602 | +0.01% | 12 | 130,000 | 10,732 |
| 2014-07-14 | 0.0855 | 0.086 | 0.086 | 0.0855 | +1.08% | 6 | 1,810,000 | 155,618 |
| 2014-07-11 | 0.08508 | 0.08508 | 0.08508 | 0.08508 | +1.27% | 4 | 100,000 | 8,508 |
| 2014-07-10 | 0.08401 | 0.08401 | 0.08401 | 0.08401 | +2.45% | 2 | 20,000 | 1,680 |
| 2014-07-09 | 0.08501 | 0.082 | 0.086 | 0.08 | -5.74% | 16 | 51,500,000 | 4,426,910 |
| 2014-07-08 | 0.08489 | 0.08699 | 0.08699 | 0.08489 | -0.01% | 5 | 230,000 | 19,589 |
| 2014-07-07 | 0.07 | 0.087 | 0.087 | 0.06552 | +6.72% | 9 | 240,000 | 17,757 |
| 2014-07-04 | 0.08401 | 0.08152 | 0.08401 | 0.08152 | -4.08% | 8 | 110,000 | 9,017 |
| 2014-07-03 | 0.0789 | 0.08499 | 0.085 | 0.0789 | +9.28% | 33 | 3,210,000 | 262,491 |
| 2014-07-01 | 0.07769 | 0.07777 | 0.078 | 0.07769 | +1.00% | 17 | 1,880,000 | 146,225 |
| 2014-06-30 | 0.07687 | 0.077 | 0.0777 | 0.07687 | +1.32% | 14 | 650,000 | 50,186 |
| 2014-06-27 | 0.07615 | 0.076 | 0.07615 | 0.076 | +0.66% | 11 | 4,220,000 | 320,722 |
| 2014-06-26 | 0.074 | 0.0755 | 0.07604 | 0.074 | +0.95% | 28 | 4,310,000 | 324,656 |
| 2014-06-25 | 0.074 | 0.07479 | 0.07479 | 0.07305 | +1.07% | 5 | 440,000 | 32,558 |
| 2014-06-24 | 0.0689 | 0.074 | 0.07497 | 0.0689 | +4.27% | 27 | 10,150,000 | 760,121 |
| 2014-06-23 | 0.0691 | 0.07097 | 0.07097 | 0.069 | +3.15% | 6 | 460,000 | 32,331 |
| 2014-06-20 | 0.06881 | 0.0688 | 0.06881 | 0.0688 | +0.15% | 7 | 370,000 | 25,457 |
| 2014-06-19 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | +0.15% | 3 | 160,000 | 10,992 |
| 2014-06-18 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | +0.15% | 3 | 530,000 | 36,358 |
| 2014-06-17 | 0.06405 | 0.0685 | 0.06944 | 0.06402 | +0.74% | 8 | 2,110,000 | 144,363 |
| 2014-06-16 | 0.06105 | 0.068 | 0.07 | 0.06105 | 0.00% | 29 | 5,720,000 | 388,861 |
| 2014-06-11 | 0.06799 | 0.068 | 0.0685 | 0.06799 | 0.00% | 18 | 10,350,000 | 703,895 |
| 2014-06-10 | 0.07032 | 0.068 | 0.07199 | 0.045 | -9.33% | 202 | 24,360,000 | 1,509,179 |
| 2014-06-09 | 0.06909 | 0.075 | 0.075 | 0.06909 | 0.00% | 42 | 9,240,000 | 675,428 |