Россети Юг
MRKY
0.0743 ₽ -3.76% ↓История котировок MRKY
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.036 | 0.0309 | 0.036 | 0.0309 | -6.93% | 121 | 11,040,000 | 350,292 |
| 2014-12-29 | 0.035 | 0.0332 | 0.036 | 0.0306 | -10.27% | 127 | 16,990,000 | 551,079 |
| 2014-12-26 | 0.03 | 0.037 | 0.0375 | 0.0287 | +21.31% | 184 | 15,240,000 | 509,881 |
| 2014-12-25 | 0.03 | 0.0305 | 0.0306 | 0.03 | -0.97% | 7 | 420,000 | 12,613 |
| 2014-12-24 | 0.0297 | 0.0308 | 0.0311 | 0.0285 | +3.70% | 63 | 4,820,000 | 143,829 |
| 2014-12-23 | 0.0338 | 0.0297 | 0.0338 | 0.0297 | -9.17% | 67 | 13,390,000 | 408,891 |
| 2014-12-22 | 0.0294 | 0.0327 | 0.0329 | 0.0294 | +11.99% | 85 | 12,340,000 | 399,679 |
| 2014-12-19 | 0.0291 | 0.0292 | 0.0327 | 0.0273 | -1.02% | 160 | 5,280,000 | 156,509 |
| 2014-12-18 | 0.0279 | 0.0295 | 0.0348 | 0.0279 | +6.88% | 89 | 6,810,000 | 201,645 |
| 2014-12-17 | 0.0276 | 0.0276 | 0.0312 | 0.025 | 0.00% | 64 | 13,710,000 | 383,535 |
| 2014-12-16 | 0.0308 | 0.0276 | 0.0315 | 0.0252 | -9.80% | 68 | 5,350,000 | 146,146 |
| 2014-12-15 | 0.0313 | 0.0306 | 0.0336 | 0.0306 | -4.97% | 47 | 5,280,000 | 166,955 |
| 2014-12-12 | 0.0307 | 0.0322 | 0.0337 | 0.0307 | -2.42% | 22 | 3,100,000 | 103,034 |
| 2014-12-11 | 0.0315 | 0.033 | 0.0338 | 0.0315 | +0.30% | 27 | 3,620,000 | 121,803 |
| 2014-12-10 | 0.0299 | 0.0329 | 0.0335 | 0.0299 | +2.17% | 45 | 2,750,000 | 90,349 |
| 2014-12-09 | 0.0327 | 0.0322 | 0.0339 | 0.032 | -2.13% | 63 | 6,270,000 | 205,001 |
| 2014-12-08 | 0.0363 | 0.0329 | 0.0363 | 0.031 | -5.73% | 141 | 10,020,000 | 333,272 |
| 2014-12-05 | 0.0367 | 0.0349 | 0.0372 | 0.0342 | -2.24% | 40 | 1,370,000 | 48,180 |
| 2014-12-04 | 0.0359 | 0.0357 | 0.0377 | 0.0344 | +0.56% | 52 | 3,610,000 | 127,448 |
| 2014-12-03 | 0.0383 | 0.0355 | 0.0383 | 0.0345 | -0.84% | 62 | 3,480,000 | 123,158 |
| 2014-12-02 | 0.0402 | 0.0358 | 0.0402 | 0.0346 | -0.28% | 74 | 7,790,000 | 275,232 |
| 2014-12-01 | 0.0352 | 0.0359 | 0.037 | 0.0348 | -5.03% | 143 | 23,640,000 | 839,071 |
| 2014-11-28 | 0.0371 | 0.0378 | 0.0388 | 0.0362 | -0.26% | 39 | 2,400,000 | 90,407 |
| 2014-11-27 | 0.0374 | 0.0379 | 0.0379 | 0.0374 | +2.16% | 8 | 750,000 | 28,144 |
| 2014-11-26 | 0.0367 | 0.0371 | 0.0387 | 0.0367 | +1.64% | 56 | 14,960,000 | 572,676 |
| 2014-11-25 | 0.0382 | 0.0365 | 0.0382 | 0.0361 | -0.82% | 7 | 170,000 | 6,187 |
| 2014-11-24 | 0.0379 | 0.0368 | 0.0379 | 0.0362 | -1.08% | 6 | 70,000 | 2,587 |
| 2014-11-21 | 0.038 | 0.0372 | 0.038 | 0.035 | -0.27% | 47 | 8,660,000 | 318,026 |
| 2014-11-20 | 0.0367 | 0.0373 | 0.0373 | 0.0361 | +1.63% | 36 | 2,110,000 | 76,594 |
| 2014-11-19 | 0.0374 | 0.0367 | 0.0375 | 0.0365 | -5.41% | 34 | 650,000 | 23,953 |
| 2014-11-18 | 0.0393 | 0.0388 | 0.0393 | 0.0377 | 0.00% | 23 | 15,460,000 | 596,845 |
| 2014-11-17 | 0.035 | 0.0388 | 0.0395 | 0.035 | 0.00% | 39 | 9,130,000 | 355,440 |
| 2014-11-14 | 0.0378 | 0.0388 | 0.0388 | 0.0355 | +8.38% | 146 | 28,170,000 | 1,060,365 |
| 2014-11-13 | 0.038 | 0.0358 | 0.038 | 0.0345 | -1.10% | 103 | 29,090,000 | 1,032,540 |
| 2014-11-12 | 0.0379 | 0.0362 | 0.0379 | 0.0349 | +0.56% | 61 | 54,400,000 | 1,959,403 |
| 2014-11-11 | 0.0353 | 0.036 | 0.037 | 0.0353 | +1.98% | 31 | 14,100,000 | 508,067 |
| 2014-11-10 | 0.0333 | 0.0353 | 0.037 | 0.0333 | -0.56% | 56 | 13,520,000 | 488,091 |
| 2014-11-07 | 0.033 | 0.0355 | 0.0368 | 0.033 | -1.11% | 28 | 2,330,000 | 84,072 |
| 2014-11-06 | 0.0359 | 0.0359 | 0.0368 | 0.0359 | -1.37% | 23 | 2,660,000 | 96,566 |
| 2014-11-05 | 0.0385 | 0.0364 | 0.0385 | 0.0345 | -2.67% | 176 | 46,530,000 | 1,661,147 |
| 2014-11-03 | 0.0383 | 0.0374 | 0.0383 | 0.0364 | -2.09% | 83 | 7,350,000 | 270,701 |
| 2014-10-31 | 0.0391 | 0.0382 | 0.0395 | 0.0372 | +3.24% | 113 | 27,300,000 | 1,037,825 |
| 2014-10-30 | 0.0352 | 0.037 | 0.0403 | 0.0352 | +2.78% | 263 | 90,030,000 | 3,531,734 |
| 2014-10-29 | 0.0362 | 0.036 | 0.0399 | 0.035 | -2.44% | 252 | 34,040,000 | 1,246,825 |
| 2014-10-28 | 0.0381 | 0.0369 | 0.0381 | 0.0358 | +1.10% | 74 | 21,840,000 | 796,855 |
| 2014-10-27 | 0.0364 | 0.0365 | 0.0374 | 0.0352 | -1.35% | 102 | 30,000,000 | 1,083,020 |
| 2014-10-24 | 0.036 | 0.037 | 0.037 | 0.0341 | +1.09% | 33 | 20,420,000 | 738,193 |
| 2014-10-23 | 0.0379 | 0.0366 | 0.0379 | 0.036 | -1.08% | 7 | 100,000 | 3,642 |
| 2014-10-21 | 0.0367 | 0.037 | 0.0372 | 0.0367 | 0.00% | 13 | 2,400,000 | 89,090 |
| 2014-10-20 | 0.0378 | 0.037 | 0.0378 | 0.0351 | 0.00% | 13 | 700,000 | 25,461 |
| 2014-10-17 | 0.0389 | 0.037 | 0.0393 | 0.0366 | -3.14% | 25 | 7,780,000 | 289,764 |
| 2014-10-16 | 0.0373 | 0.0382 | 0.0383 | 0.037 | +0.26% | 11 | 1,170,000 | 43,445 |
| 2014-10-15 | 0.0375 | 0.0381 | 0.0382 | 0.0375 | +2.97% | 4 | 180,000 | 6,763 |
| 2014-10-14 | 0.0368 | 0.037 | 0.0383 | 0.0364 | +0.82% | 20 | 2,450,000 | 91,521 |
| 2014-10-13 | 0.0363 | 0.0367 | 0.0368 | 0.0358 | +3.38% | 9 | 8,130,000 | 292,667 |
| 2014-10-10 | 0.0364 | 0.0355 | 0.0369 | 0.0355 | -1.39% | 14 | 760,000 | 27,138 |
| 2014-10-09 | 0.0379 | 0.036 | 0.0379 | 0.036 | -2.70% | 21 | 1,710,000 | 61,957 |
| 2014-10-08 | 0.0355 | 0.037 | 0.0373 | 0.0355 | +1.65% | 65 | 58,720,000 | 2,116,132 |
| 2014-10-07 | 0.0371 | 0.0364 | 0.0372 | 0.0345 | -5.94% | 124 | 47,900,000 | 1,685,218 |
| 2014-10-06 | 0.0401 | 0.0387 | 0.0401 | 0.0381 | -0.26% | 9 | 290,000 | 11,255 |
| 2014-10-03 | 0.0379 | 0.0388 | 0.0392 | 0.0369 | +4.58% | 32 | 2,530,000 | 96,958 |
| 2014-10-02 | 0.037 | 0.0371 | 0.0379 | 0.037 | -0.54% | 14 | 1,670,000 | 61,896 |
| 2014-10-01 | 0.0378 | 0.0373 | 0.0398 | 0.037 | +0.89% | 32 | 1,990,000 | 74,653 |
| 2014-09-30 | 0.03753 | 0.03697 | 0.03813 | 0.036 | -5.21% | 102 | 55,470,000 | 2,028,128 |
| 2014-09-29 | 0.04439 | 0.039 | 0.04439 | 0.039 | -1.09% | 15 | 7,670,000 | 304,638 |
| 2014-09-26 | 0.04174 | 0.03943 | 0.04174 | 0.038 | -2.38% | 23 | 2,370,000 | 94,441 |
| 2014-09-25 | 0.04195 | 0.04039 | 0.04195 | 0.04 | -0.93% | 24 | 2,960,000 | 119,355 |
| 2014-09-24 | 0.04195 | 0.04077 | 0.04195 | 0.04001 | +0.05% | 13 | 680,000 | 27,566 |
| 2014-09-23 | 0.03975 | 0.04075 | 0.04075 | 0.03805 | +2.34% | 51 | 4,990,000 | 200,281 |
| 2014-09-22 | 0.03814 | 0.03982 | 0.03998 | 0.03734 | +4.79% | 12 | 1,110,000 | 42,291 |
| 2014-09-19 | 0.04059 | 0.038 | 0.04059 | 0.038 | -0.03% | 19 | 2,070,000 | 79,039 |
| 2014-09-18 | 0.04058 | 0.03801 | 0.04058 | 0.03725 | -2.99% | 19 | 3,360,000 | 125,745 |
| 2014-09-17 | 0.03874 | 0.03918 | 0.03962 | 0.03856 | -2.92% | 23 | 1,690,000 | 65,736 |
| 2014-09-16 | 0.03859 | 0.04036 | 0.04072 | 0.038 | +9.82% | 57 | 12,230,000 | 474,932 |
| 2014-09-15 | 0.03606 | 0.03675 | 0.03894 | 0.03606 | -2.70% | 7 | 1,230,000 | 45,219 |
| 2014-09-12 | 0.037 | 0.03777 | 0.0388 | 0.03652 | +1.61% | 20 | 2,470,000 | 93,406 |
| 2014-09-11 | 0.03388 | 0.03717 | 0.03788 | 0.03388 | -0.61% | 33 | 2,450,000 | 91,228 |
| 2014-09-10 | 0.04061 | 0.0374 | 0.04061 | 0.0355 | -1.40% | 23 | 1,280,000 | 47,230 |
| 2014-09-09 | 0.03575 | 0.03793 | 0.03895 | 0.03575 | -1.61% | 96 | 15,960,000 | 602,435 |
| 2014-09-08 | 0.03593 | 0.03855 | 0.03947 | 0.03593 | -1.15% | 46 | 6,390,000 | 247,065 |
| 2014-09-05 | 0.04338 | 0.039 | 0.04338 | 0.03885 | -0.36% | 79 | 54,540,000 | 2,127,951 |
| 2014-09-04 | 0.03552 | 0.03914 | 0.04028 | 0.03552 | -1.41% | 90 | 24,750,000 | 966,479 |
| 2014-09-03 | 0.04277 | 0.0397 | 0.04277 | 0.03915 | -0.15% | 38 | 5,330,000 | 212,453 |
| 2014-09-02 | 0.0408 | 0.03976 | 0.0408 | 0.03857 | +2.69% | 16 | 6,180,000 | 250,817 |
| 2014-09-01 | 0.03683 | 0.03872 | 0.03994 | 0.03683 | -2.37% | 47 | 3,780,000 | 148,348 |
| 2014-08-29 | 0.03698 | 0.03966 | 0.04035 | 0.03698 | -2.22% | 42 | 3,470,000 | 138,770 |
| 2014-08-28 | 0.04298 | 0.04056 | 0.04298 | 0.0392 | -1.31% | 55 | 3,640,000 | 146,913 |
| 2014-08-27 | 0.0427 | 0.0411 | 0.0427 | 0.0405 | +0.17% | 119 | 13,630,000 | 558,685 |
| 2014-08-26 | 0.04298 | 0.04103 | 0.04298 | 0.04103 | +0.91% | 59 | 4,650,000 | 193,576 |
| 2014-08-25 | 0.04226 | 0.04066 | 0.043 | 0.04008 | -3.19% | 57 | 4,830,000 | 201,867 |
| 2014-08-22 | 0.04051 | 0.042 | 0.04264 | 0.03999 | -0.76% | 68 | 9,630,000 | 401,592 |
| 2014-08-21 | 0.04298 | 0.04232 | 0.043 | 0.0418 | +0.74% | 42 | 13,320,000 | 562,079 |
| 2014-08-20 | 0.0424 | 0.04201 | 0.04289 | 0.04201 | -0.40% | 15 | 950,000 | 40,344 |
| 2014-08-19 | 0.04186 | 0.04218 | 0.04293 | 0.0413 | +1.44% | 32 | 4,110,000 | 171,771 |
| 2014-08-18 | 0.04213 | 0.04158 | 0.04269 | 0.04109 | -1.19% | 22 | 2,810,000 | 118,109 |
| 2014-08-15 | 0.04206 | 0.04208 | 0.04272 | 0.04137 | -2.09% | 45 | 5,950,000 | 250,996 |
| 2014-08-14 | 0.04449 | 0.04298 | 0.046 | 0.04212 | +0.47% | 49 | 3,980,000 | 170,575 |
| 2014-08-13 | 0.04107 | 0.04278 | 0.04497 | 0.03992 | +5.63% | 115 | 25,260,000 | 1,084,813 |
| 2014-08-12 | 0.04007 | 0.0405 | 0.04106 | 0.04007 | +1.22% | 17 | 1,620,000 | 65,624 |
| 2014-08-11 | 0.04 | 0.04001 | 0.04136 | 0.03957 | -0.84% | 23 | 3,570,000 | 142,852 |
| 2014-08-08 | 0.03898 | 0.04035 | 0.04149 | 0.03898 | +0.87% | 154 | 11,840,000 | 477,200 |
| 2014-08-07 | 0.04084 | 0.04 | 0.04084 | 0.0389 | +4.68% | 55 | 5,900,000 | 232,929 |
| 2014-08-06 | 0.04038 | 0.03821 | 0.0415 | 0.03821 | -5.02% | 86 | 25,220,000 | 1,021,841 |
| 2014-08-05 | 0.04246 | 0.04023 | 0.04246 | 0.0402 | -0.91% | 53 | 7,280,000 | 302,639 |
| 2014-08-04 | 0.04197 | 0.0406 | 0.04476 | 0.03826 | +3.07% | 62 | 30,420,000 | 1,248,873 |
| 2014-08-01 | 0.03946 | 0.03939 | 0.04585 | 0.0388 | +1.00% | 169 | 28,770,000 | 1,187,524 |
| 2014-07-31 | 0.03871 | 0.039 | 0.03939 | 0.03824 | +3.92% | 45 | 7,030,000 | 274,156 |
| 2014-07-30 | 0.03751 | 0.03753 | 0.03845 | 0.03739 | -2.24% | 103 | 32,930,000 | 1,246,213 |
| 2014-07-29 | 0.039 | 0.03839 | 0.039 | 0.03651 | +1.11% | 50 | 9,350,000 | 348,447 |
| 2014-07-28 | 0.03996 | 0.03797 | 0.03997 | 0.0375 | -0.18% | 68 | 13,240,000 | 504,860 |
| 2014-07-25 | 0.03976 | 0.03804 | 0.03976 | 0.03804 | -3.60% | 20 | 1,280,000 | 50,147 |
| 2014-07-24 | 0.03907 | 0.03946 | 0.03953 | 0.03751 | +2.15% | 53 | 7,380,000 | 283,479 |
| 2014-07-23 | 0.03956 | 0.03863 | 0.03981 | 0.03752 | -0.03% | 31 | 7,100,000 | 272,692 |
| 2014-07-22 | 0.04047 | 0.03864 | 0.04047 | 0.03752 | -2.42% | 76 | 13,330,000 | 510,100 |
| 2014-07-21 | 0.03898 | 0.0396 | 0.03989 | 0.0381 | +4.13% | 60 | 10,430,000 | 409,050 |
| 2014-07-18 | 0.03686 | 0.03803 | 0.03989 | 0.03686 | +1.82% | 70 | 22,600,000 | 880,127 |
| 2014-07-17 | 0.03929 | 0.03735 | 0.03953 | 0.03726 | -1.89% | 67 | 14,700,000 | 568,254 |
| 2014-07-16 | 0.03869 | 0.03807 | 0.03931 | 0.03807 | -0.16% | 23 | 4,820,000 | 186,923 |
| 2014-07-15 | 0.03769 | 0.03813 | 0.03879 | 0.03673 | +4.93% | 58 | 9,410,000 | 356,974 |
| 2014-07-14 | 0.03601 | 0.03634 | 0.03777 | 0.03601 | -0.44% | 57 | 11,000,000 | 408,706 |
| 2014-07-11 | 0.03759 | 0.0365 | 0.03759 | 0.03641 | -1.30% | 13 | 500,000 | 18,273 |
| 2014-07-10 | 0.03669 | 0.03698 | 0.0375 | 0.0364 | -0.08% | 43 | 8,330,000 | 309,025 |
| 2014-07-09 | 0.03746 | 0.03701 | 0.03746 | 0.03538 | -0.32% | 68 | 29,630,000 | 1,093,522 |
| 2014-07-08 | 0.03861 | 0.03713 | 0.03861 | 0.03701 | -3.33% | 75 | 33,010,000 | 1,229,418 |
| 2014-07-07 | 0.0377 | 0.03841 | 0.03849 | 0.03642 | +1.91% | 127 | 35,930,000 | 1,342,621 |
| 2014-07-04 | 0.0367 | 0.03769 | 0.0387 | 0.0367 | +3.49% | 44 | 7,740,000 | 287,885 |
| 2014-07-03 | 0.03623 | 0.03642 | 0.03642 | 0.03584 | +0.44% | 55 | 20,260,000 | 731,955 |
| 2014-07-02 | 0.03572 | 0.03626 | 0.03631 | 0.0355 | +1.80% | 52 | 18,280,000 | 651,771 |
| 2014-07-01 | 0.03588 | 0.03562 | 0.03636 | 0.03547 | -2.20% | 24 | 7,430,000 | 264,006 |
| 2014-06-30 | 0.0359 | 0.03642 | 0.03653 | 0.0352 | +1.42% | 49 | 10,500,000 | 375,272 |
| 2014-06-27 | 0.03577 | 0.03591 | 0.03615 | 0.03517 | +2.95% | 36 | 2,130,000 | 76,622 |
| 2014-06-26 | 0.03459 | 0.03488 | 0.03583 | 0.03459 | +2.29% | 56 | 3,430,000 | 122,010 |
| 2014-06-25 | 0.0349 | 0.0341 | 0.03613 | 0.0341 | -2.29% | 72 | 6,870,000 | 243,455 |
| 2014-06-24 | 0.03595 | 0.0349 | 0.0362 | 0.03403 | -2.51% | 50 | 4,370,000 | 152,161 |
| 2014-06-23 | 0.03402 | 0.0358 | 0.0358 | 0.03401 | +2.78% | 46 | 11,920,000 | 417,317 |
| 2014-06-20 | 0.03559 | 0.03483 | 0.03559 | 0.03313 | +1.46% | 42 | 5,060,000 | 172,024 |
| 2014-06-19 | 0.03442 | 0.03433 | 0.03486 | 0.03432 | -0.72% | 26 | 4,540,000 | 156,830 |
| 2014-06-18 | 0.03412 | 0.03458 | 0.03482 | 0.0341 | -0.35% | 35 | 7,120,000 | 245,333 |
| 2014-06-17 | 0.03546 | 0.0347 | 0.03546 | 0.03391 | -0.29% | 66 | 17,480,000 | 600,913 |
| 2014-06-16 | 0.03559 | 0.0348 | 0.03559 | 0.0336 | +0.84% | 78 | 15,120,000 | 518,031 |
| 2014-06-11 | 0.03378 | 0.03451 | 0.03451 | 0.0335 | +2.13% | 71 | 27,080,000 | 921,707 |
| 2014-06-10 | 0.03381 | 0.03379 | 0.03389 | 0.03299 | +2.36% | 92 | 20,700,000 | 694,479 |
| 2014-06-09 | 0.03359 | 0.03301 | 0.03369 | 0.03211 | 0.00% | 54 | 12,440,000 | 414,184 |