Тикер | Время | Цена | Объем за день | Кол-во сделок | ||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
сделки | пред закр | откр | мин | макс | срвзв | шт | руб | |||||
МРСКЦП002 | 04.08.2008 | 0.365 | +0.001 | +0.27% | 0.364 | 0.3252 | 0.3222 | 0.365 | 0.3628 | 1 442 200 | 523 215.27 | 23 |
МРСКЦП002 | 01.08.2008 | 0.364 | +0.007 | +1.96% | 0.357 | 0.364 | 0.364 | 0.364 | 0.364 | 5 000 | 1 820 | 2 |
МРСКЦП002 | 31.07.2008 | N/A | 0.357 | N/A | N/A | N/A | N/A | 0 | 0 | 0 | ||
МРСКЦП002 | 30.07.2008 | 0.357 | +0.029 | +8.84% | 0.328 | 0.33 | 0.33 | 0.357 | 0.3312 | 69 300 | 22 949 | 4 |
МРСКЦП002 | 29.07.2008 | 0.328 | −0.012 | −3.53% | 0.34 | 0.3175 | 0.315 | 0.33 | 0.3225 | 1 255 200 | 404 831.85 | 10 |
МРСКЦП002 | 28.07.2008 | 0.34 | +0.0122 | +3.72% | 0.3278 | 0.34 | 0.34 | 0.34 | 0.34 | 15 100 | 5 134 | 3 |
МРСКЦП002 | 25.07.2008 | 0.3278 | −0.0172 | −4.99% | 0.345 | 0.3278 | 0.3278 | 0.3278 | 0.3278 | 300 | 98.34 | 2 |
МРСКЦП002 | 24.07.2008 | 0.345 | −0.0045 | −1.29% | 0.3495 | 0.352 | 0.345 | 0.352 | 0.3459 | 431 100 | 149 122.6 | 8 |
МРСКЦП002 | 23.07.2008 | 0.3495 | +0.0045 | +1.30% | 0.345 | 0.3501 | 0.3495 | 0.3501 | 0.3497 | 300 | 104.91 | 2 |
МРСКЦП002 | 22.07.2008 | 0.345 | −0.001 | −0.29% | 0.346 | 0.345 | 0.345 | 0.3451 | 0.345 | 173 500 | 59 857.53 | 5 |
МРСКЦП002 | 21.07.2008 | 0.346 | −0.0021 | −0.60% | 0.3481 | 0.346 | 0.346 | 0.346 | 0.346 | 181 100 | 62 660.6 | 3 |
МРСКЦП002 | 18.07.2008 | 0.3481 | −0.0005 | −0.14% | 0.3486 | 0.3481 | 0.3481 | 0.3481 | 0.3481 | 40 000 | 13 924 | 1 |
МРСКЦП002 | 17.07.2008 | 0.3486 | +0.0036 | +1.04% | 0.345 | 0.3486 | 0.3486 | 0.3486 | 0.3486 | 141 800 | 49 431.48 | 3 |
МРСКЦП002 | 16.07.2008 | 0.345 | −0.003 | −0.86% | 0.348 | 0.345 | 0.345 | 0.345 | 0.345 | 1 091 400 | 376 533 | 12 |
МРСКЦП002 | 15.07.2008 | 0.348 | −0.002 | −0.57% | 0.35 | 0.3482 | 0.348 | 0.3482 | 0.348 | 55 000 | 19 141 | 6 |
МРСКЦП002 | 14.07.2008 | 0.35 | −0.0025 | −0.71% | 0.3525 | 0.345 | 0.345 | 0.3629 | 0.3547 | 266 100 | 94 388.75 | 4 |
МРСКЦП002 | 11.07.2008 | 0.3525 | −0.0025 | −0.70% | 0.355 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | 74 700 | 26 331.75 | 4 |
МРСКЦП002 | 10.07.2008 | 0.355 | +0.005 | +1.43% | 0.35 | 0.25 | 0.25 | 0.36 | 0.3432 | 282 400 | 96 910.23 | 9 |
МРСКЦП002 | 09.07.2008 | 0.35 | +0.005 | +1.45% | 0.345 | 0.3451 | 0.3451 | 0.352 | 0.3503 | 306 600 | 107 396.36 | 6 |
МРСКЦП002 | 08.07.2008 | 0.345 | +0.0042 | +1.23% | 0.3408 | 0.3466 | 0.345 | 0.3466 | 0.346 | 951 000 | 329 011 | 4 |
Тикер | Время | Цена | Объем за день | Кол-во сделок | ||||||||
сделки | пред закр | откр | мин | макс | срвзв | шт | руб |