Россети Северо-Запад
MRKZ
0.12765 ₽ -2.41% ↓История котировок MRKZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.0269 | 0.0274 | 0.0276 | 0.0269 | +0.74% | 70 | 26,990,000 | 740,355 |
| 2015-12-29 | 0.0264 | 0.0272 | 0.0272 | 0.0264 | +3.03% | 51 | 10,410,000 | 280,073 |
| 2015-12-28 | 0.0272 | 0.0264 | 0.0274 | 0.0262 | -1.12% | 97 | 10,460,000 | 278,888 |
| 2015-12-25 | 0.0268 | 0.0267 | 0.027 | 0.0267 | -0.37% | 21 | 31,960,000 | 857,316 |
| 2015-12-24 | 0.0267 | 0.0268 | 0.0269 | 0.0261 | +0.37% | 52 | 19,060,000 | 500,077 |
| 2015-12-23 | 0.0269 | 0.0267 | 0.0269 | 0.0261 | -1.84% | 85 | 51,290,000 | 1,358,263 |
| 2015-12-22 | 0.0274 | 0.0272 | 0.0275 | 0.027 | -0.73% | 22 | 30,570,000 | 828,518 |
| 2015-12-21 | 0.0272 | 0.0274 | 0.0274 | 0.0265 | 0.00% | 45 | 3,160,000 | 84,876 |
| 2015-12-18 | 0.0275 | 0.0274 | 0.0275 | 0.0265 | -1.44% | 59 | 9,950,000 | 268,390 |
| 2015-12-17 | 0.0276 | 0.0278 | 0.0279 | 0.0273 | 0.00% | 22 | 3,250,000 | 89,495 |
| 2015-12-16 | 0.0269 | 0.0278 | 0.0278 | 0.0267 | +4.12% | 65 | 3,240,000 | 89,198 |
| 2015-12-15 | 0.0272 | 0.0267 | 0.0272 | 0.0261 | -0.74% | 43 | 5,180,000 | 137,613 |
| 2015-12-14 | 0.0262 | 0.0269 | 0.0269 | 0.026 | +1.51% | 24 | 4,300,000 | 113,614 |
| 2015-12-11 | 0.0267 | 0.0265 | 0.0268 | 0.0265 | -1.85% | 9 | 670,000 | 17,767 |
| 2015-12-10 | 0.0269 | 0.027 | 0.027 | 0.0266 | 0.00% | 15 | 39,630,000 | 1,058,342 |
| 2015-12-09 | 0.0265 | 0.027 | 0.027 | 0.026 | +1.12% | 37 | 1,900,000 | 50,087 |
| 2015-12-08 | 0.0263 | 0.0267 | 0.0267 | 0.0262 | +1.14% | 17 | 42,030,000 | 1,101,411 |
| 2015-12-07 | 0.0268 | 0.0264 | 0.0268 | 0.0264 | -1.86% | 21 | 2,020,000 | 53,416 |
| 2015-12-04 | 0.0275 | 0.0269 | 0.0276 | 0.0266 | -1.82% | 19 | 610,000 | 16,405 |
| 2015-12-03 | 0.0269 | 0.0274 | 0.0275 | 0.0266 | +1.48% | 40 | 1,150,000 | 31,077 |
| 2015-12-02 | 0.0271 | 0.027 | 0.0275 | 0.027 | -0.37% | 10 | 230,000 | 6,276 |
| 2015-12-01 | 0.0265 | 0.0271 | 0.0274 | 0.0263 | +1.12% | 39 | 5,450,000 | 144,388 |
| 2015-11-30 | 0.0268 | 0.0268 | 0.0268 | 0.026 | -0.37% | 83 | 11,770,000 | 311,348 |
| 2015-11-27 | 0.0271 | 0.0269 | 0.0275 | 0.0267 | -0.74% | 12 | 160,000 | 4,308 |
| 2015-11-26 | 0.0278 | 0.0271 | 0.0278 | 0.0271 | -0.73% | 14 | 1,240,000 | 33,865 |
| 2015-11-25 | 0.0274 | 0.0273 | 0.028 | 0.0265 | -0.36% | 101 | 25,620,000 | 689,939 |
| 2015-11-24 | 0.0281 | 0.0274 | 0.0281 | 0.0274 | -2.84% | 29 | 2,840,000 | 78,510 |
| 2015-11-23 | 0.0285 | 0.0282 | 0.0287 | 0.0279 | -1.74% | 18 | 880,000 | 24,970 |
| 2015-11-20 | 0.0284 | 0.0287 | 0.0287 | 0.0278 | +1.41% | 33 | 2,470,000 | 69,839 |
| 2015-11-19 | 0.0273 | 0.0283 | 0.0286 | 0.0273 | +2.91% | 57 | 5,260,000 | 147,931 |
| 2015-11-18 | 0.0271 | 0.0275 | 0.0278 | 0.0266 | +1.85% | 46 | 3,040,000 | 83,463 |
| 2015-11-17 | 0.0266 | 0.027 | 0.0271 | 0.0265 | +0.37% | 23 | 8,500,000 | 229,179 |
| 2015-11-16 | 0.0268 | 0.0269 | 0.027 | 0.0262 | -1.10% | 38 | 3,250,000 | 87,112 |
| 2015-11-13 | 0.0269 | 0.0272 | 0.0272 | 0.0262 | +1.49% | 42 | 3,520,000 | 93,644 |
| 2015-11-12 | 0.027 | 0.0268 | 0.0271 | 0.0262 | -0.37% | 63 | 5,460,000 | 145,436 |
| 2015-11-11 | 0.0268 | 0.0269 | 0.0269 | 0.0263 | 0.00% | 27 | 1,030,000 | 27,379 |
| 2015-11-10 | 0.0271 | 0.0269 | 0.0271 | 0.0267 | +0.37% | 22 | 1,370,000 | 36,962 |
| 2015-11-09 | 0.0273 | 0.0268 | 0.0273 | 0.026 | -1.47% | 194 | 55,330,000 | 1,462,139 |
| 2015-11-06 | 0.0276 | 0.0272 | 0.0285 | 0.0272 | -1.09% | 47 | 1,630,000 | 45,569 |
| 2015-11-05 | 0.0278 | 0.0275 | 0.0278 | 0.0271 | +0.73% | 32 | 840,000 | 23,078 |
| 2015-11-03 | 0.0271 | 0.0273 | 0.0273 | 0.0266 | +0.37% | 39 | 5,080,000 | 136,120 |
| 2015-11-02 | 0.0272 | 0.0272 | 0.0272 | 0.0255 | 0.00% | 56 | 5,210,000 | 136,535 |
| 2015-10-30 | 0.0272 | 0.0272 | 0.0274 | 0.0272 | 0.00% | 8 | 260,000 | 7,084 |
| 2015-10-29 | 0.0264 | 0.0272 | 0.0278 | 0.0261 | +3.03% | 61 | 3,060,000 | 82,204 |
| 2015-10-28 | 0.0268 | 0.0264 | 0.027 | 0.0261 | -0.75% | 47 | 8,230,000 | 216,606 |
| 2015-10-27 | 0.0271 | 0.0266 | 0.028 | 0.0263 | -2.21% | 87 | 6,130,000 | 166,551 |
| 2015-10-26 | 0.0278 | 0.0272 | 0.028 | 0.0272 | -2.16% | 24 | 900,000 | 24,735 |
| 2015-10-23 | 0.0278 | 0.0278 | 0.0283 | 0.0272 | +0.36% | 34 | 750,000 | 20,833 |
| 2015-10-22 | 0.0273 | 0.0277 | 0.028 | 0.0272 | +1.09% | 16 | 400,000 | 11,066 |
| 2015-10-21 | 0.0273 | 0.0274 | 0.028 | 0.0273 | +1.48% | 50 | 5,570,000 | 154,564 |
| 2015-10-20 | 0.027 | 0.027 | 0.0274 | 0.027 | +1.50% | 15 | 3,830,000 | 104,111 |
| 2015-10-19 | 0.0269 | 0.0266 | 0.0276 | 0.0266 | +1.53% | 21 | 490,000 | 13,375 |
| 2015-10-16 | 0.0266 | 0.0262 | 0.0267 | 0.0262 | -1.13% | 32 | 12,630,000 | 331,570 |
| 2015-10-15 | 0.0272 | 0.0265 | 0.0273 | 0.0261 | -2.21% | 37 | 6,590,000 | 173,466 |
| 2015-10-14 | 0.0278 | 0.0271 | 0.0278 | 0.0265 | -2.87% | 39 | 1,770,000 | 47,871 |
| 2015-10-13 | 0.0266 | 0.0279 | 0.0291 | 0.0266 | +6.49% | 104 | 12,240,000 | 346,040 |
| 2015-10-12 | 0.0266 | 0.0262 | 0.027 | 0.026 | -1.87% | 33 | 2,230,000 | 58,337 |
| 2015-10-09 | 0.027 | 0.0267 | 0.027 | 0.0266 | 0.00% | 13 | 1,090,000 | 29,275 |
| 2015-10-08 | 0.027 | 0.0267 | 0.0273 | 0.0251 | -1.11% | 119 | 21,050,000 | 558,315 |
| 2015-10-07 | 0.027 | 0.027 | 0.0273 | 0.0267 | +2.66% | 18 | 740,000 | 20,111 |
| 2015-10-06 | 0.027 | 0.0263 | 0.027 | 0.0263 | -1.13% | 4 | 50,000 | 1,333 |
| 2015-10-05 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | -1.85% | 1 | 10,000 | 266 |
| 2015-10-02 | 0.0263 | 0.0271 | 0.0271 | 0.0263 | +3.83% | 10 | 160,000 | 4,276 |
| 2015-10-01 | 0.0269 | 0.0261 | 0.0269 | 0.0261 | -1.14% | 21 | 250,000 | 6,608 |
| 2015-09-30 | 0.0263 | 0.0264 | 0.0268 | 0.026 | -1.12% | 19 | 870,000 | 22,822 |
| 2015-09-29 | 0.0266 | 0.0267 | 0.0267 | 0.026 | -0.74% | 77 | 6,890,000 | 180,416 |
| 2015-09-28 | 0.027 | 0.0269 | 0.0272 | 0.0265 | -0.74% | 21 | 3,460,000 | 92,933 |
| 2015-09-25 | 0.0275 | 0.0271 | 0.0275 | 0.027 | +1.12% | 17 | 5,580,000 | 151,699 |
| 2015-09-24 | 0.0273 | 0.0268 | 0.0274 | 0.0268 | -2.90% | 9 | 6,070,000 | 166,293 |
| 2015-09-23 | 0.0277 | 0.0276 | 0.0277 | 0.0272 | -1.43% | 19 | 350,000 | 9,553 |
| 2015-09-22 | 0.0286 | 0.028 | 0.0286 | 0.0274 | -0.36% | 40 | 1,060,000 | 29,358 |
| 2015-09-21 | 0.0286 | 0.0281 | 0.0286 | 0.0281 | -1.40% | 6 | 280,000 | 7,922 |
| 2015-09-18 | 0.0285 | 0.0285 | 0.0294 | 0.0278 | -0.35% | 45 | 1,850,000 | 53,385 |
| 2015-09-17 | 0.0283 | 0.0286 | 0.0288 | 0.0279 | -0.69% | 52 | 1,900,000 | 53,512 |
| 2015-09-16 | 0.0277 | 0.0288 | 0.0288 | 0.0277 | +5.11% | 67 | 16,680,000 | 474,071 |
| 2015-09-15 | 0.0278 | 0.0274 | 0.0284 | 0.0265 | -0.72% | 61 | 5,430,000 | 151,377 |
| 2015-09-14 | 0.0273 | 0.0276 | 0.0276 | 0.0272 | +2.22% | 20 | 2,290,000 | 62,616 |
| 2015-09-11 | 0.0279 | 0.027 | 0.0279 | 0.0266 | -3.57% | 105 | 26,090,000 | 704,357 |
| 2015-09-10 | 0.0285 | 0.028 | 0.0285 | 0.0276 | -1.75% | 45 | 23,330,000 | 651,313 |
| 2015-09-09 | 0.0279 | 0.0285 | 0.029 | 0.0278 | +4.01% | 72 | 45,920,000 | 1,314,620 |
| 2015-09-08 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | -1.44% | 2 | 40,000 | 1,096 |
| 2015-09-07 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | +0.36% | 2 | 150,000 | 4,170 |
| 2015-09-04 | 0.0272 | 0.0277 | 0.0277 | 0.027 | -1.07% | 13 | 600,000 | 16,319 |
| 2015-09-03 | 0.0275 | 0.028 | 0.028 | 0.0274 | -0.36% | 19 | 14,870,000 | 409,675 |
| 2015-09-02 | 0.0272 | 0.0281 | 0.0282 | 0.0272 | +0.36% | 22 | 1,160,000 | 32,287 |
| 2015-09-01 | 0.0278 | 0.028 | 0.0283 | 0.0278 | 0.00% | 12 | 200,000 | 5,620 |
| 2015-08-31 | 0.0278 | 0.028 | 0.0283 | 0.0278 | +1.45% | 14 | 680,000 | 19,007 |
| 2015-08-28 | 0.0272 | 0.0276 | 0.0276 | 0.0266 | +1.47% | 23 | 2,330,000 | 63,079 |
| 2015-08-27 | 0.0272 | 0.0272 | 0.0275 | 0.0261 | +0.74% | 25 | 2,410,000 | 64,375 |
| 2015-08-26 | 0.0267 | 0.027 | 0.0271 | 0.0264 | +1.50% | 65 | 6,420,000 | 171,759 |
| 2015-08-25 | 0.0272 | 0.0266 | 0.0282 | 0.026 | 0.00% | 122 | 20,050,000 | 543,675 |
| 2015-08-24 | 0.0272 | 0.0266 | 0.0279 | 0.0255 | -4.32% | 100 | 11,360,000 | 300,454 |
| 2015-08-21 | 0.0284 | 0.0278 | 0.0284 | 0.0277 | -2.80% | 17 | 4,330,000 | 120,109 |
| 2015-08-20 | 0.028 | 0.0286 | 0.0286 | 0.0263 | -0.35% | 67 | 5,380,000 | 150,474 |
| 2015-08-19 | 0.0287 | 0.0287 | 0.0288 | 0.028 | +0.70% | 12 | 1,590,000 | 44,931 |
| 2015-08-18 | 0.0282 | 0.0285 | 0.0289 | 0.0272 | -0.70% | 56 | 6,160,000 | 171,622 |
| 2015-08-17 | 0.029 | 0.0287 | 0.029 | 0.0284 | -1.71% | 13 | 13,010,000 | 371,290 |
| 2015-08-14 | 0.0289 | 0.0292 | 0.0292 | 0.0289 | +1.04% | 6 | 640,000 | 18,632 |
| 2015-08-13 | 0.0287 | 0.0289 | 0.0289 | 0.0287 | 0.00% | 4 | 280,000 | 8,088 |
| 2015-08-12 | 0.0296 | 0.0289 | 0.0303 | 0.0283 | -2.36% | 92 | 21,430,000 | 614,499 |
| 2015-08-11 | 0.0287 | 0.0296 | 0.0296 | 0.0285 | +2.78% | 51 | 5,950,000 | 172,782 |
| 2015-08-10 | 0.029 | 0.0288 | 0.0291 | 0.0281 | 0.00% | 69 | 18,130,000 | 516,571 |
| 2015-08-07 | 0.0278 | 0.0288 | 0.0289 | 0.0278 | +1.41% | 27 | 1,800,000 | 51,008 |
| 2015-08-06 | 0.0289 | 0.0284 | 0.029 | 0.0279 | 0.00% | 13 | 1,340,000 | 38,715 |
| 2015-08-05 | 0.0284 | 0.0284 | 0.029 | 0.028 | +0.35% | 22 | 20,260,000 | 584,116 |
| 2015-08-04 | 0.0277 | 0.0283 | 0.0288 | 0.0276 | +1.80% | 70 | 9,970,000 | 282,527 |
| 2015-08-03 | 0.0277 | 0.0278 | 0.0283 | 0.0274 | -0.71% | 33 | 2,840,000 | 78,300 |
| 2015-07-31 | 0.0288 | 0.028 | 0.0288 | 0.0273 | -0.71% | 60 | 20,040,000 | 555,134 |
| 2015-07-30 | 0.0283 | 0.0282 | 0.0284 | 0.028 | +0.36% | 14 | 2,210,000 | 62,290 |
| 2015-07-29 | 0.0281 | 0.0281 | 0.0281 | 0.0272 | +0.72% | 36 | 3,950,000 | 109,516 |
| 2015-07-28 | 0.028 | 0.0279 | 0.0287 | 0.0275 | -0.36% | 22 | 2,370,000 | 65,682 |
| 2015-07-27 | 0.0281 | 0.028 | 0.0287 | 0.0274 | -2.78% | 49 | 5,720,000 | 158,312 |
| 2015-07-24 | 0.0287 | 0.0288 | 0.0295 | 0.0284 | -1.03% | 63 | 2,350,000 | 67,432 |
| 2015-07-23 | 0.0291 | 0.0291 | 0.0291 | 0.029 | -2.68% | 4 | 220,000 | 6,386 |
| 2015-07-22 | 0.0284 | 0.0299 | 0.03 | 0.028 | +3.10% | 72 | 12,830,000 | 376,734 |
| 2015-07-21 | 0.0289 | 0.029 | 0.029 | 0.0289 | +0.69% | 5 | 760,000 | 22,037 |
| 2015-07-20 | 0.029 | 0.0288 | 0.0291 | 0.0284 | -0.69% | 14 | 3,530,000 | 102,103 |
| 2015-07-17 | 0.029 | 0.029 | 0.0294 | 0.0282 | -0.68% | 45 | 14,190,000 | 410,580 |
| 2015-07-16 | 0.0293 | 0.0292 | 0.0293 | 0.0284 | +0.69% | 19 | 1,970,000 | 57,374 |
| 2015-07-15 | 0.0288 | 0.029 | 0.029 | 0.0285 | +1.05% | 17 | 17,170,000 | 497,560 |
| 2015-07-14 | 0.0289 | 0.0287 | 0.029 | 0.0282 | -1.03% | 27 | 4,760,000 | 136,244 |
| 2015-07-13 | 0.0287 | 0.029 | 0.029 | 0.0287 | +1.40% | 12 | 1,590,000 | 45,819 |
| 2015-07-10 | 0.0294 | 0.0286 | 0.0294 | 0.0281 | -2.39% | 65 | 12,620,000 | 356,850 |
| 2015-07-09 | 0.0298 | 0.0293 | 0.0298 | 0.029 | -1.01% | 15 | 1,560,000 | 45,346 |
| 2015-07-08 | 0.0291 | 0.0296 | 0.0298 | 0.029 | +2.07% | 30 | 19,980,000 | 581,883 |
| 2015-07-07 | 0.0292 | 0.029 | 0.0297 | 0.0284 | -0.68% | 51 | 6,800,000 | 196,554 |
| 2015-07-06 | 0.0301 | 0.0292 | 0.0301 | 0.0292 | -2.67% | 10 | 200,000 | 5,885 |
| 2015-07-03 | 0.0298 | 0.03 | 0.03 | 0.029 | +1.35% | 37 | 306,170,000 | 9,123,314 |
| 2015-07-02 | 0.0295 | 0.0296 | 0.0299 | 0.0295 | +1.37% | 14 | 1,120,000 | 33,187 |
| 2015-07-01 | 0.0291 | 0.0292 | 0.0297 | 0.0291 | -1.35% | 12 | 290,000 | 8,518 |
| 2015-06-30 | 0.0296 | 0.0296 | 0.0297 | 0.029 | -0.67% | 28 | 11,040,000 | 321,635 |
| 2015-06-29 | 0.0296 | 0.0298 | 0.0298 | 0.0294 | +0.34% | 7 | 10,200,000 | 303,914 |
| 2015-06-26 | 0.0295 | 0.0297 | 0.0299 | 0.029 | -1.00% | 22 | 41,490,000 | 1,203,811 |
| 2015-06-25 | 0.0303 | 0.03 | 0.0303 | 0.029 | -1.96% | 43 | 16,510,000 | 494,384 |
| 2015-06-24 | 0.0299 | 0.0306 | 0.0309 | 0.0299 | +0.99% | 23 | 11,730,000 | 352,460 |
| 2015-06-23 | 0.0313 | 0.0303 | 0.0313 | 0.0291 | -3.81% | 118 | 21,910,000 | 658,899 |
| 2015-06-22 | 0.0332 | 0.0315 | 0.0332 | 0.0305 | -5.41% | 193 | 50,100,000 | 1,567,394 |
| 2015-06-19 | 0.0326 | 0.0333 | 0.0342 | 0.0326 | +0.30% | 15 | 1,000,000 | 33,516 |
| 2015-06-18 | 0.0332 | 0.0332 | 0.0344 | 0.0332 | -0.30% | 37 | 12,180,000 | 411,103 |
| 2015-06-17 | 0.0333 | 0.0333 | 0.0339 | 0.0318 | +0.91% | 74 | 10,650,000 | 354,100 |
| 2015-06-16 | 0.032 | 0.033 | 0.0338 | 0.032 | +2.48% | 136 | 47,250,000 | 1,562,034 |
| 2015-06-15 | 0.0313 | 0.0322 | 0.0322 | 0.0302 | +2.55% | 90 | 54,230,000 | 1,687,403 |
| 2015-06-11 | 0.0308 | 0.0314 | 0.032 | 0.0308 | +4.32% | 29 | 4,280,000 | 133,664 |
| 2015-06-10 | 0.0293 | 0.0301 | 0.0306 | 0.029 | 0.00% | 23 | 3,220,000 | 97,478 |
| 2015-06-09 | 0.0295 | 0.0301 | 0.0303 | 0.0294 | +0.33% | 20 | 4,090,000 | 122,062 |
| 2015-06-08 | 0.0296 | 0.03 | 0.0305 | 0.0291 | -2.60% | 35 | 2,510,000 | 75,901 |
| 2015-06-05 | 0.0314 | 0.0308 | 0.0317 | 0.03 | -0.65% | 38 | 6,780,000 | 206,416 |
| 2015-06-04 | 0.0329 | 0.031 | 0.0342 | 0.031 | 0.00% | 104 | 45,970,000 | 1,495,437 |
| 2015-06-03 | 0.0302 | 0.031 | 0.033 | 0.0302 | +0.65% | 104 | 24,530,000 | 782,991 |
| 2015-06-02 | 0.0289 | 0.0308 | 0.0308 | 0.0289 | +5.84% | 74 | 8,210,000 | 243,542 |
| 2015-06-01 | 0.0305 | 0.0291 | 0.031 | 0.029 | -3.32% | 85 | 30,330,000 | 889,541 |
| 2015-05-29 | 0.0311 | 0.0301 | 0.033 | 0.0301 | -3.53% | 45 | 14,090,000 | 456,638 |
| 2015-05-28 | 0.0303 | 0.0312 | 0.0312 | 0.03 | -1.27% | 52 | 22,660,000 | 686,568 |
| 2015-05-27 | 0.03 | 0.0316 | 0.0316 | 0.03 | +1.28% | 32 | 7,150,000 | 221,731 |
| 2015-05-26 | 0.0288 | 0.0312 | 0.0312 | 0.0281 | +7.96% | 83 | 26,560,000 | 801,652 |
| 2015-05-25 | 0.0285 | 0.0289 | 0.0289 | 0.028 | +1.76% | 9 | 100,000 | 2,816 |
| 2015-05-22 | 0.0288 | 0.0284 | 0.0288 | 0.0284 | -2.07% | 3 | 150,000 | 4,265 |
| 2015-05-21 | 0.0284 | 0.029 | 0.029 | 0.0281 | +0.69% | 17 | 410,000 | 11,768 |
| 2015-05-20 | 0.0291 | 0.0288 | 0.0292 | 0.028 | -3.03% | 37 | 1,150,000 | 32,716 |
| 2015-05-19 | 0.0295 | 0.0297 | 0.03 | 0.0291 | -0.34% | 6 | 840,000 | 24,851 |
| 2015-05-18 | 0.029 | 0.0298 | 0.0298 | 0.028 | +0.34% | 54 | 10,680,000 | 305,433 |
| 2015-05-15 | 0.0302 | 0.0297 | 0.0303 | 0.0289 | -0.34% | 25 | 530,000 | 15,730 |
| 2015-05-14 | 0.0292 | 0.0298 | 0.0299 | 0.0291 | +2.76% | 7 | 120,000 | 3,539 |
| 2015-05-13 | 0.0301 | 0.029 | 0.0301 | 0.029 | -5.54% | 22 | 2,060,000 | 59,889 |
| 2015-05-12 | 0.0305 | 0.0307 | 0.0315 | 0.029 | 0.00% | 88 | 42,580,000 | 1,269,916 |
| 2015-05-08 | 0.0289 | 0.0307 | 0.0309 | 0.0274 | +5.50% | 71 | 21,150,000 | 632,209 |
| 2015-05-07 | 0.0282 | 0.0291 | 0.0291 | 0.0275 | -0.34% | 45 | 4,740,000 | 135,134 |
| 2015-05-06 | 0.0295 | 0.0292 | 0.0295 | 0.0279 | +2.46% | 26 | 2,740,000 | 78,639 |
| 2015-05-05 | 0.0282 | 0.0285 | 0.0304 | 0.0273 | +0.71% | 28 | 2,620,000 | 76,138 |
| 2015-04-30 | 0.0273 | 0.0283 | 0.029 | 0.027 | -0.35% | 38 | 7,700,000 | 221,697 |
| 2015-04-29 | 0.027 | 0.0284 | 0.0284 | 0.0263 | +3.65% | 102 | 14,670,000 | 407,149 |
| 2015-04-28 | 0.0275 | 0.0274 | 0.0285 | 0.0268 | -0.36% | 66 | 9,520,000 | 258,089 |
| 2015-04-27 | 0.0278 | 0.0275 | 0.0286 | 0.0268 | -1.08% | 129 | 17,010,000 | 470,773 |
| 2015-04-24 | 0.0287 | 0.0278 | 0.029 | 0.0272 | -2.80% | 107 | 12,380,000 | 349,633 |
| 2015-04-23 | 0.0297 | 0.0286 | 0.0311 | 0.0274 | -5.92% | 195 | 34,980,000 | 985,870 |
| 2015-04-22 | 0.0308 | 0.0304 | 0.0316 | 0.03 | -1.62% | 14 | 1,290,000 | 38,826 |
| 2015-04-21 | 0.0314 | 0.0309 | 0.032 | 0.03 | -0.32% | 47 | 16,190,000 | 505,334 |
| 2015-04-20 | 0.0315 | 0.031 | 0.0315 | 0.03 | -3.13% | 58 | 5,900,000 | 180,617 |
| 2015-04-17 | 0.0309 | 0.032 | 0.0322 | 0.0308 | +0.31% | 22 | 1,470,000 | 46,446 |
| 2015-04-16 | 0.0318 | 0.0319 | 0.0319 | 0.0318 | +4.25% | 4 | 200,000 | 6,374 |
| 2015-04-15 | 0.0311 | 0.0306 | 0.032 | 0.0306 | -1.29% | 12 | 2,020,000 | 62,948 |
| 2015-04-14 | 0.0319 | 0.031 | 0.0328 | 0.031 | 0.00% | 21 | 2,640,000 | 84,736 |
| 2015-04-13 | 0.0328 | 0.031 | 0.033 | 0.0293 | -1.27% | 68 | 17,490,000 | 543,399 |
| 2015-04-10 | 0.0352 | 0.0314 | 0.0352 | 0.031 | +0.64% | 36 | 4,520,000 | 148,950 |
| 2015-04-09 | 0.0329 | 0.0312 | 0.0329 | 0.0311 | -0.95% | 14 | 660,000 | 20,645 |
| 2015-04-08 | 0.0322 | 0.0315 | 0.0338 | 0.0304 | -0.32% | 29 | 2,490,000 | 79,769 |
| 2015-04-07 | 0.032 | 0.0316 | 0.0337 | 0.0314 | -1.25% | 22 | 1,920,000 | 63,808 |
| 2015-04-06 | 0.0319 | 0.032 | 0.0334 | 0.0319 | +1.59% | 25 | 13,130,000 | 420,384 |
| 2015-04-03 | 0.0321 | 0.0315 | 0.0321 | 0.0305 | -4.55% | 69 | 9,700,000 | 300,258 |
| 2015-04-02 | 0.0329 | 0.033 | 0.034 | 0.0305 | +5.77% | 49 | 19,290,000 | 638,949 |
| 2015-04-01 | 0.0296 | 0.0312 | 0.0323 | 0.0285 | +7.59% | 48 | 11,230,000 | 359,146 |
| 2015-03-31 | 0.03 | 0.029 | 0.03 | 0.0288 | -5.84% | 12 | 150,000 | 4,378 |
| 2015-03-30 | 0.03 | 0.0308 | 0.0308 | 0.0293 | +3.01% | 24 | 1,970,000 | 59,246 |
| 2015-03-27 | 0.0305 | 0.0299 | 0.031 | 0.0293 | -1.97% | 12 | 130,000 | 3,890 |
| 2015-03-26 | 0.0323 | 0.0305 | 0.0323 | 0.0295 | -1.61% | 14 | 1,820,000 | 54,123 |
| 2015-03-25 | 0.03 | 0.031 | 0.0319 | 0.0283 | +6.16% | 34 | 1,010,000 | 30,820 |
| 2015-03-24 | 0.0291 | 0.0292 | 0.0295 | 0.0281 | -2.34% | 30 | 10,700,000 | 310,104 |
| 2015-03-23 | 0.0296 | 0.0299 | 0.0307 | 0.0275 | -0.99% | 34 | 4,470,000 | 130,599 |
| 2015-03-20 | 0.0334 | 0.0302 | 0.0334 | 0.03 | -4.13% | 44 | 2,770,000 | 84,488 |
| 2015-03-19 | 0.0338 | 0.0315 | 0.0338 | 0.0314 | -3.08% | 36 | 880,000 | 28,142 |
| 2015-03-18 | 0.0325 | 0.0325 | 0.034 | 0.0325 | +1.56% | 19 | 4,540,000 | 148,845 |
| 2015-03-17 | 0.0331 | 0.032 | 0.0331 | 0.0306 | -2.74% | 51 | 6,270,000 | 199,414 |
| 2015-03-16 | 0.032 | 0.0329 | 0.0341 | 0.0308 | +1.23% | 73 | 4,040,000 | 128,831 |
| 2015-03-13 | 0.0342 | 0.0325 | 0.0349 | 0.0325 | -3.56% | 39 | 1,220,000 | 41,674 |
| 2015-03-12 | 0.0334 | 0.0337 | 0.0347 | 0.0321 | -0.88% | 29 | 1,330,000 | 44,707 |
| 2015-03-11 | 0.0333 | 0.034 | 0.0342 | 0.0332 | +1.80% | 28 | 5,650,000 | 191,752 |
| 2015-03-10 | 0.0356 | 0.0334 | 0.0357 | 0.0324 | -5.92% | 54 | 3,200,000 | 106,127 |
| 2015-03-06 | 0.0374 | 0.0355 | 0.0374 | 0.0341 | -2.20% | 35 | 6,350,000 | 220,075 |
| 2015-03-05 | 0.0363 | 0.0363 | 0.0395 | 0.0355 | -0.27% | 139 | 49,250,000 | 1,863,324 |
| 2015-03-04 | 0.035 | 0.0364 | 0.0366 | 0.0337 | +6.43% | 64 | 10,180,000 | 367,537 |
| 2015-03-03 | 0.0358 | 0.0342 | 0.0359 | 0.0341 | +0.29% | 53 | 13,250,000 | 462,109 |
| 2015-03-02 | 0.0343 | 0.0341 | 0.036 | 0.0322 | 0.00% | 93 | 8,470,000 | 287,987 |
| 2015-02-27 | 0.0355 | 0.0341 | 0.0358 | 0.0341 | +1.49% | 26 | 3,380,000 | 118,565 |
| 2015-02-26 | 0.0312 | 0.0336 | 0.035 | 0.0305 | +5.00% | 67 | 23,640,000 | 811,585 |
| 2015-02-25 | 0.0327 | 0.032 | 0.0327 | 0.0311 | -2.44% | 21 | 3,110,000 | 98,938 |
| 2015-02-24 | 0.0335 | 0.0328 | 0.0349 | 0.0318 | -1.80% | 21 | 1,260,000 | 41,279 |
| 2015-02-20 | 0.0328 | 0.0334 | 0.034 | 0.0328 | +6.37% | 63 | 43,190,000 | 1,450,102 |
| 2015-02-19 | 0.032 | 0.0314 | 0.0335 | 0.0305 | -1.26% | 33 | 1,930,000 | 61,966 |
| 2015-02-18 | 0.0325 | 0.0318 | 0.0338 | 0.0318 | -1.24% | 30 | 890,000 | 28,913 |
| 2015-02-17 | 0.033 | 0.0322 | 0.0347 | 0.0306 | +2.22% | 102 | 54,220,000 | 1,831,985 |
| 2015-02-16 | 0.0317 | 0.0315 | 0.0328 | 0.0284 | +0.96% | 102 | 53,650,000 | 1,671,485 |
| 2015-02-13 | 0.0284 | 0.0312 | 0.034 | 0.0284 | +10.25% | 145 | 83,220,000 | 2,624,525 |
| 2015-02-12 | 0.0277 | 0.0283 | 0.0283 | 0.0262 | +2.54% | 41 | 16,770,000 | 467,160 |
| 2015-02-11 | 0.0278 | 0.0276 | 0.0279 | 0.026 | +3.37% | 21 | 2,150,000 | 56,363 |
| 2015-02-10 | 0.0271 | 0.0267 | 0.0279 | 0.0266 | -0.37% | 30 | 4,870,000 | 134,911 |
| 2015-02-09 | 0.027 | 0.0268 | 0.028 | 0.0268 | -0.74% | 28 | 960,000 | 26,488 |
| 2015-02-06 | 0.0261 | 0.027 | 0.0274 | 0.0261 | +4.25% | 33 | 3,820,000 | 102,069 |
| 2015-02-05 | 0.0263 | 0.0259 | 0.0263 | 0.0259 | -3.72% | 3 | 30,000 | 785 |
| 2015-02-04 | 0.026 | 0.0269 | 0.0269 | 0.0255 | +4.26% | 29 | 11,210,000 | 286,805 |
| 2015-02-03 | 0.0259 | 0.0258 | 0.0262 | 0.0252 | -2.64% | 26 | 1,020,000 | 26,357 |
| 2015-02-02 | 0.0264 | 0.0265 | 0.027 | 0.0241 | +0.38% | 50 | 9,620,000 | 251,684 |
| 2015-01-30 | 0.0255 | 0.0264 | 0.0269 | 0.0255 | +0.38% | 30 | 2,810,000 | 72,759 |
| 2015-01-29 | 0.0259 | 0.0263 | 0.0263 | 0.0252 | -2.59% | 7 | 1,110,000 | 29,151 |
| 2015-01-28 | 0.0265 | 0.027 | 0.027 | 0.0252 | +3.05% | 40 | 19,430,000 | 523,326 |
| 2015-01-27 | 0.0259 | 0.0262 | 0.0264 | 0.0252 | +2.75% | 21 | 850,000 | 22,267 |
| 2015-01-26 | 0.0255 | 0.0255 | 0.0267 | 0.0245 | -2.30% | 83 | 320,820,000 | 7,883,630 |
| 2015-01-23 | 0.027 | 0.0261 | 0.027 | 0.0256 | -1.88% | 19 | 2,230,000 | 57,689 |
| 2015-01-22 | 0.0257 | 0.0266 | 0.028 | 0.025 | +3.50% | 96 | 39,410,000 | 1,067,105 |
| 2015-01-21 | 0.0271 | 0.0257 | 0.0274 | 0.025 | -3.38% | 100 | 25,300,000 | 646,363 |
| 2015-01-20 | 0.0259 | 0.0266 | 0.0272 | 0.025 | +3.50% | 56 | 2,600,000 | 68,188 |
| 2015-01-19 | 0.0258 | 0.0257 | 0.0273 | 0.0254 | -3.02% | 99 | 12,620,000 | 327,686 |
| 2015-01-16 | 0.0272 | 0.0265 | 0.0279 | 0.026 | -2.93% | 41 | 6,870,000 | 183,468 |
| 2015-01-15 | 0.0273 | 0.0273 | 0.0277 | 0.0257 | 0.00% | 40 | 1,030,000 | 27,918 |
| 2015-01-14 | 0.0276 | 0.0273 | 0.0281 | 0.0265 | +2.63% | 34 | 770,000 | 20,816 |
| 2015-01-13 | 0.0267 | 0.0266 | 0.0279 | 0.0266 | -3.27% | 11 | 400,000 | 10,820 |
| 2015-01-12 | 0.0282 | 0.0275 | 0.0282 | 0.0264 | -2.48% | 58 | 18,920,000 | 516,849 |
| 2015-01-09 | 0.0268 | 0.0282 | 0.0283 | 0.024 | +4.83% | 117 | 31,660,000 | 876,694 |
| 2015-01-08 | 0.0259 | 0.0269 | 0.027 | 0.0255 | +3.86% | 44 | 3,700,000 | 95,779 |
| 2015-01-06 | 0.0252 | 0.0259 | 0.0263 | 0.0252 | +2.78% | 23 | 360,000 | 9,190 |
| 2015-01-05 | 0.0256 | 0.0252 | 0.0269 | 0.0236 | 0.00% | 60 | 5,850,000 | 147,878 |