Тикер | Время | Цена | Объем за день | Кол-во сделок | ||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
сделки | пред закр | откр | мин | макс | срвзв | шт | руб | |||||
МРСКЦП006 | 04.08.2008 | 0.322 | −0.011 | −3.30% | 0.333 | 0.322 | 0.322 | 0.322 | 0.322 | 100 | 32.2 | 1 |
МРСКЦП006 | 01.08.2008 | N/A | 0.333 | N/A | N/A | N/A | N/A | 0 | 0 | 0 | ||
МРСКЦП006 | 31.07.2008 | 0.333 | +0.003 | +0.91% | 0.33 | 0.333 | 0.333 | 0.333 | 0.333 | 1 000 000 | 333 000 | 2 |
МРСКЦП006 | 30.07.2008 | 0.33 | +0.0125 | +3.94% | 0.3175 | 0.32 | 0.32 | 0.33 | 0.3257 | 2 771 600 | 902 688 | 7 |
МРСКЦП006 | 29.07.2008 | 0.3175 | −0.0125 | −3.79% | 0.33 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 10 000 | 3 175 | 1 |
МРСКЦП006 | 28.07.2008 | 0.33 | 0 | 0% | 0.33 | 0.33 | 0.3299 | 0.33 | 0.33 | 53 900 | 17 786.19 | 3 |
МРСКЦП006 | 25.07.2008 | 0.33 | −0.015 | −4.35% | 0.345 | 0.3301 | 0.31 | 0.3301 | 0.3117 | 50 100 | 15 614.71 | 4 |
МРСКЦП006 | 24.07.2008 | 0.345 | −0.0229 | −6.22% | 0.3679 | 0.345 | 0.345 | 0.345 | 0.345 | 636 500 | 219 592.5 | 1 |
МРСКЦП006 | 23.07.2008 | 0.3679 | +0.0229 | +6.64% | 0.345 | 0.3698 | 0.3679 | 0.3699 | 0.3698 | 146 100 | 54 027.66 | 3 |
МРСКЦП006 | 22.07.2008 | 0.345 | −0.003 | −0.86% | 0.348 | 0.3423 | 0.3423 | 0.353 | 0.3423 | 145 500 | 49 808.4 | 3 |
МРСКЦП006 | 21.07.2008 | N/A | 0.348 | N/A | N/A | N/A | N/A | 0 | 0 | 0 | ||
МРСКЦП006 | 18.07.2008 | 0.348 | 0 | 0% | 0.348 | 0.348 | 0.348 | 0.348 | 0.348 | 700 000 | 243 600 | 2 |
МРСКЦП006 | 17.07.2008 | N/A | 0.348 | N/A | N/A | N/A | N/A | 0 | 0 | 0 | ||
МРСКЦП006 | 16.07.2008 | N/A | 0.348 | N/A | N/A | N/A | N/A | 0 | 0 | 0 | ||
МРСКЦП006 | 15.07.2008 | 0.348 | −0.0045 | −1.28% | 0.3525 | 0.348 | 0.348 | 0.348 | 0.348 | 19 000 | 6 612 | 1 |
МРСКЦП006 | 14.07.2008 | N/A | 0.3525 | N/A | N/A | N/A | N/A | 0 | 0 | 0 | ||
МРСКЦП006 | 11.07.2008 | 0.3525 | −0.0025 | −0.70% | 0.355 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | 198 900 | 70 112.25 | 2 |
МРСКЦП006 | 10.07.2008 | 0.355 | +0.0085 | +2.45% | 0.3465 | 0.345 | 0.345 | 0.3551 | 0.3541 | 219 000 | 77 555.38 | 5 |
МРСКЦП006 | 09.07.2008 | N/A | 0.3465 | N/A | N/A | N/A | N/A | 0 | 0 | 0 | ||
МРСКЦП006 | 08.07.2008 | 0.3465 | −0.0065 | −1.84% | 0.353 | 0.3466 | 0.3465 | 0.3466 | 0.3465 | 50 000 | 17 326 | 2 |
Тикер | Время | Цена | Объем за день | Кол-во сделок | ||||||||
сделки | пред закр | откр | мин | макс | срвзв | шт | руб |