Тикер | Время | Цена | Объем за день | Кол-во сделок | ||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
сделки | пред закр | откр | мин | макс | срвзв | шт | руб | |||||
МРСКЦП004 | 07.07.2008 | N/A | 0.3541 | N/A | N/A | N/A | N/A | 0 | 0 | 0 | ||
МРСКЦП004 | 04.07.2008 | 0.3541 | +0.014 | +4.12% | 0.3401 | 0.3565 | 0.3541 | 0.3598 | 0.3598 | 180 100 | 64 799 | 9 |
МРСКЦП004 | 03.07.2008 | 0.3401 | −0.0099 | −2.83% | 0.35 | 0.3351 | 0.335 | 0.3401 | 0.3351 | 600 000 | 201 071 | 3 |
МРСКЦП004 | 02.07.2008 | 0.35 | +0.0073 | +2.13% | 0.3427 | 0.3427 | 0.3427 | 0.35 | 0.3492 | 4 400 | 1 536.35 | 2 |
МРСКЦП004 | 01.07.2008 | 0.3427 | +0.0077 | +2.30% | 0.335 | 0.34 | 0.34 | 0.3509 | 0.345 | 205 400 | 70 871.61 | 7 |
МРСКЦП004 | 30.06.2008 | 0.335 | −0.015 | −4.29% | 0.35 | 0.3351 | 0.335 | 0.3351 | 0.335 | 308 100 | 103 223.5 | 2 |
МРСКЦП004 | 27.06.2008 | 0.35 | −0.0059 | −1.66% | 0.3559 | 0.345 | 0.345 | 0.35 | 0.3495 | 6 600 | 2 306.5 | 2 |
МРСКЦП004 | 26.06.2008 | N/A | 0.3559 | N/A | N/A | N/A | N/A | 0 | 0 | 0 | ||
МРСКЦП004 | 25.06.2008 | 0.3559 | −0.0001 | −0.03% | 0.356 | 0.3559 | 0.3559 | 0.3559 | 0.3559 | 400 | 142.36 | 1 |
МРСКЦП004 | 24.06.2008 | 0.356 | +0.0081 | +2.33% | 0.3479 | 0.3508 | 0.3501 | 0.356 | 0.3513 | 222 600 | 78 201.26 | 5 |
МРСКЦП004 | 23.06.2008 | 0.3479 | +0.0179 | +5.42% | 0.33 | 0.3441 | 0.344 | 0.3479 | 0.3464 | 364 700 | 126 338.8 | 7 |
МРСКЦП004 | 20.06.2008 | N/A | 0.33 | N/A | N/A | N/A | N/A | 0 | 0 | 0 | ||
МРСКЦП004 | 19.06.2008 | N/A | 0.33 | N/A | N/A | N/A | N/A | 0 | 0 | 0 | ||
МРСКЦП004 | 18.06.2008 | N/A | 0.33 | N/A | N/A | N/A | N/A | 0 | 0 | 0 | ||
МРСКЦП004 | 17.06.2008 | 0.33 | +0.01 | +3.13% | 0.32 | 0.3081 | 0.3081 | 0.33 | 0.3194 | 206 100 | 65 827.38 | 4 |
МРСКЦП004 | 16.06.2008 | 0.32 | +0.0031 | +0.98% | 0.3169 | 0.32 | 0.32 | 0.32 | 0.32 | 2 100 | 672 | 3 |
МРСКЦП004 | 11.06.2008 | 0.3169 | +0.0164 | +5.46% | 0.3005 | 0.3099 | 0.3099 | 0.3169 | 0.313 | 776 100 | 242 938.98 | 19 |
МРСКЦП004 | 10.06.2008 | 0.3005 | −0.0015 | −0.50% | 0.302 | 0.3005 | 0.3005 | 0.3005 | 0.3005 | 13 300 | 3 996.65 | 1 |
МРСКЦП004 | 09.06.2008 | 0.302 | −0.002 | −0.66% | 0.304 | 0.3099 | 0.302 | 0.3099 | 0.3046 | 11 900 | 3 624.61 | 4 |
МРСКЦП004 | 07.06.2008 | N/A | 0.304 | N/A | N/A | N/A | N/A | 0 | 0 | 0 | ||
Тикер | Время | Цена | Объем за день | Кол-во сделок | ||||||||
сделки | пред закр | откр | мин | макс | срвзв | шт | руб |