Тикер | Время | Цена | Объем за день, шт | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс | |||||
ROS NYSE | 01.01.2010 | N/A | N/A | $27.35 | −0.09 | −0.33% | N/A | $27.44 | $27.44 | $27.35 | $27.44 | 41 000 |
ROS NYSE | 31.12.2009 | N/A | N/A | $27.44 | −0.69 | −2.45% | N/A | $28.13 | $28.13 | $26.75 | $28.54 | 560 173 |
ROS NYSE | 30.12.2009 | N/A | N/A | $28.13 | −1.24 | −4.22% | N/A | $29.37 | $29.37 | $27.87 | $29.5 | 390 150 |
ROS NYSE | 29.12.2009 | N/A | N/A | $29.37 | −0.7 | −2.33% | N/A | $30.07 | $30.07 | $28.92 | $30.07 | 254 422 |
ROS NYSE | 28.12.2009 | N/A | N/A | $30.07 | −1.02 | −3.28% | N/A | $31.09 | $31.09 | $30.02 | $31.64 | 432 582 |
ROS NYSE | 27.12.2009 | N/A | N/A | $31.09 | 0 | 0% | N/A | $31.09 | $31.09 | $31.09 | $31.09 | 6 500 |
ROS NYSE | 25.12.2009 | N/A | N/A | $31.09 | 0 | 0% | N/A | $31.09 | $31.09 | $31.09 | $31.09 | 39 000 |
ROS NYSE | 24.12.2009 | N/A | N/A | $31.09 | +2.27 | +7.88% | N/A | $28.82 | $28.82 | $28.76 | $31.09 | 443 735 |
ROS NYSE | 23.12.2009 | N/A | N/A | $28.82 | +1.2 | +4.34% | N/A | $27.62 | $27.62 | $27.6 | $29.03 | 319 617 |
ROS NYSE | 22.12.2009 | N/A | N/A | $27.62 | −0.94 | −3.29% | N/A | $28.56 | $28.56 | $26.56 | $28.8177 | 424 765 |
ROS NYSE | 21.12.2009 | N/A | N/A | $28.56 | +0.09 | +0.32% | N/A | $28.47 | $28.47 | $28.47 | $29.84 | 2 914 103 |
ROS NYSE | 20.12.2009 | N/A | N/A | $28.47 | 0 | 0% | N/A | $28.47 | $28.47 | $28.47 | $28.47 | 80 400 |
ROS NYSE | 19.12.2009 | N/A | N/A | $28.47 | −0.46 | −1.59% | N/A | $28.93 | $28.93 | $28.47 | $28.93 | 1 970 850 |
ROS NYSE | 18.12.2009 | N/A | N/A | $28.93 | −0.79 | −2.66% | N/A | $29.72 | $29.72 | $28.79 | $30.13 | 316 738 |
ROS NYSE | 17.12.2009 | N/A | N/A | $29.72 | −1.28 | −4.13% | N/A | $31 | $31 | $29.37 | $31.03 | 483 454 |
ROS NYSE | 16.12.2009 | N/A | N/A | $31 | −0.35 | −1.12% | N/A | $31.35 | $31.35 | $30.38 | $31.73 | 320 770 |
ROS NYSE | 15.12.2009 | N/A | N/A | $31.35 | +0.34 | +1.10% | N/A | $31.01 | $31.01 | $31.01 | $31.5 | 287 969 |
ROS NYSE | 14.12.2009 | N/A | N/A | $31.01 | −0.19 | −0.61% | N/A | $31.2 | $31.2 | $30.8 | $31.28 | 169 704 |
ROS NYSE | 13.12.2009 | N/A | N/A | $31.2 | 0 | 0% | N/A | $31.2 | $31.2 | $31.2 | $31.2 | 100 |
ROS NYSE | 12.12.2009 | N/A | N/A | $31.2 | 0 | 0% | N/A | $31.2 | $31.2 | $31.2 | $31.2 | 700 |
Тикер | Время | Цена | Объем за день, шт | |||||||||
покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс |