МРСК Урала
MRKU
0.6192 ₽ -0.45% ↓История котировок MRKU
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.06 | 0.0611 | 0.0611 | 0.06 | +1.83% | 7 | 380,000 | 23,092 |
| 2014-12-29 | 0.059 | 0.06 | 0.0625 | 0.059 | +0.84% | 36 | 3,420,000 | 212,195 |
| 2014-12-26 | 0.0599 | 0.0595 | 0.0599 | 0.0594 | -1.49% | 7 | 270,000 | 16,097 |
| 2014-12-25 | 0.0597 | 0.0604 | 0.0605 | 0.0597 | -0.17% | 15 | 680,000 | 40,855 |
| 2014-12-24 | 0.0609 | 0.0605 | 0.061 | 0.0605 | -0.49% | 7 | 1,780,000 | 108,517 |
| 2014-12-23 | 0.0612 | 0.0608 | 0.0629 | 0.0604 | -2.72% | 23 | 3,010,000 | 186,219 |
| 2014-12-22 | 0.0611 | 0.0625 | 0.0634 | 0.0597 | +6.66% | 35 | 1,930,000 | 119,339 |
| 2014-12-19 | 0.0596 | 0.0586 | 0.0617 | 0.0586 | +0.17% | 10 | 850,000 | 51,500 |
| 2014-12-18 | 0.0594 | 0.0585 | 0.0613 | 0.0565 | +1.21% | 45 | 2,800,000 | 167,107 |
| 2014-12-17 | 0.0529 | 0.0578 | 0.0578 | 0.0528 | +5.09% | 29 | 1,440,000 | 80,581 |
| 2014-12-16 | 0.0556 | 0.055 | 0.0582 | 0.047 | -5.34% | 175 | 6,510,000 | 338,545 |
| 2014-12-15 | 0.0572 | 0.0581 | 0.0586 | 0.0552 | +0.87% | 51 | 4,060,000 | 234,829 |
| 2014-12-12 | 0.0568 | 0.0576 | 0.0576 | 0.0556 | +0.17% | 24 | 1,930,000 | 110,023 |
| 2014-12-11 | 0.06 | 0.0575 | 0.06 | 0.0565 | +1.05% | 27 | 1,310,000 | 75,628 |
| 2014-12-10 | 0.0575 | 0.0569 | 0.0588 | 0.0566 | -1.73% | 32 | 1,260,000 | 72,505 |
| 2014-12-09 | 0.0545 | 0.0579 | 0.0586 | 0.0541 | -1.70% | 45 | 3,710,000 | 210,327 |
| 2014-12-08 | 0.0588 | 0.0589 | 0.0592 | 0.0586 | -1.01% | 15 | 1,920,000 | 113,014 |
| 2014-12-05 | 0.06 | 0.0595 | 0.0614 | 0.0595 | -1.98% | 23 | 2,750,000 | 167,740 |
| 2014-12-04 | 0.0606 | 0.0607 | 0.0607 | 0.06 | +0.83% | 11 | 2,450,000 | 147,729 |
| 2014-12-03 | 0.06 | 0.0602 | 0.0607 | 0.06 | +0.33% | 8 | 2,230,000 | 134,584 |
| 2014-12-02 | 0.0593 | 0.06 | 0.06 | 0.0589 | +1.18% | 17 | 3,490,000 | 207,879 |
| 2014-12-01 | 0.06 | 0.0593 | 0.0608 | 0.0593 | -0.17% | 37 | 7,700,000 | 464,239 |
| 2014-11-28 | 0.061 | 0.0594 | 0.0614 | 0.0592 | -3.10% | 21 | 2,780,000 | 166,989 |
| 2014-11-27 | 0.061 | 0.0613 | 0.0618 | 0.0609 | +0.66% | 11 | 2,390,000 | 146,982 |
| 2014-11-26 | 0.0603 | 0.0609 | 0.063 | 0.0602 | +0.50% | 34 | 2,570,000 | 159,145 |
| 2014-11-25 | 0.0606 | 0.0606 | 0.0607 | 0.0606 | -0.82% | 4 | 300,000 | 18,186 |
| 2014-11-24 | 0.0618 | 0.0611 | 0.0618 | 0.0611 | +1.83% | 2 | 20,000 | 1,229 |
| 2014-11-21 | 0.0594 | 0.06 | 0.0628 | 0.0594 | +1.01% | 28 | 2,010,000 | 122,309 |
| 2014-11-20 | 0.0585 | 0.0594 | 0.0599 | 0.0585 | +1.71% | 8 | 590,000 | 35,171 |
| 2014-11-19 | 0.0585 | 0.0584 | 0.0591 | 0.0582 | -1.68% | 24 | 215,210,000 | 12,589,778 |
| 2014-11-18 | 0.0598 | 0.0594 | 0.0598 | 0.0594 | -0.83% | 5 | 50,000 | 2,981 |
| 2014-11-17 | 0.0601 | 0.0599 | 0.0601 | 0.0599 | -0.99% | 5 | 160,000 | 9,596 |
| 2014-11-14 | 0.0596 | 0.0605 | 0.0605 | 0.0567 | +1.85% | 87 | 11,250,000 | 661,647 |
| 2014-11-13 | 0.0585 | 0.0594 | 0.0594 | 0.0585 | +2.06% | 12 | 15,230,000 | 896,010 |
| 2014-11-12 | 0.0585 | 0.0582 | 0.0587 | 0.058 | -0.17% | 9 | 810,000 | 47,086 |
| 2014-11-11 | 0.0593 | 0.0583 | 0.0599 | 0.0583 | -0.34% | 13 | 520,000 | 30,858 |
| 2014-11-10 | 0.0579 | 0.0585 | 0.0589 | 0.0579 | +2.09% | 11 | 11,430,000 | 672,012 |
| 2014-11-07 | 0.0592 | 0.0573 | 0.0594 | 0.0573 | -3.05% | 44 | 550,000 | 32,356 |
| 2014-11-06 | 0.0594 | 0.0591 | 0.0599 | 0.059 | -1.34% | 79 | 2,710,000 | 161,396 |
| 2014-11-05 | 0.0601 | 0.0599 | 0.0601 | 0.0584 | -1.16% | 23 | 12,810,000 | 756,671 |
| 2014-11-03 | 0.0603 | 0.0606 | 0.0606 | 0.06 | -0.33% | 12 | 400,000 | 24,027 |
| 2014-10-31 | 0.0593 | 0.0608 | 0.0623 | 0.0582 | +5.19% | 54 | 3,050,000 | 184,993 |
| 2014-10-30 | 0.056 | 0.0578 | 0.06 | 0.056 | +1.76% | 44 | 15,950,000 | 910,515 |
| 2014-10-29 | 0.0566 | 0.0568 | 0.0568 | 0.056 | -0.18% | 18 | 2,240,000 | 125,615 |
| 2014-10-28 | 0.0576 | 0.0569 | 0.0576 | 0.0569 | -0.70% | 2 | 20,000 | 1,145 |
| 2014-10-27 | 0.0568 | 0.0573 | 0.0573 | 0.0566 | +1.06% | 17 | 2,550,000 | 145,559 |
| 2014-10-24 | 0.0567 | 0.0567 | 0.057 | 0.0557 | +0.35% | 30 | 2,780,000 | 156,282 |
| 2014-10-23 | 0.0562 | 0.0565 | 0.0565 | 0.056 | 0.00% | 9 | 1,220,000 | 68,349 |
| 2014-10-22 | 0.0567 | 0.0565 | 0.0574 | 0.0561 | 0.00% | 17 | 2,960,000 | 167,322 |
| 2014-10-21 | 0.0566 | 0.0565 | 0.0572 | 0.056 | -0.35% | 59 | 8,290,000 | 468,641 |
| 2014-10-20 | 0.057 | 0.0567 | 0.057 | 0.056 | -0.53% | 17 | 2,560,000 | 144,042 |
| 2014-10-17 | 0.0571 | 0.057 | 0.0573 | 0.056 | +0.88% | 29 | 4,420,000 | 251,158 |
| 2014-10-16 | 0.0567 | 0.0565 | 0.0575 | 0.056 | +0.18% | 81 | 10,540,000 | 595,178 |
| 2014-10-15 | 0.0566 | 0.0564 | 0.0566 | 0.0551 | -1.05% | 31 | 3,110,000 | 173,238 |
| 2014-10-14 | 0.057 | 0.057 | 0.0576 | 0.0565 | -1.72% | 22 | 4,080,000 | 232,817 |
| 2014-10-13 | 0.0575 | 0.058 | 0.0586 | 0.0575 | +1.93% | 9 | 100,000 | 5,794 |
| 2014-10-10 | 0.0563 | 0.0569 | 0.0569 | 0.0563 | +1.07% | 2 | 20,000 | 1,132 |
| 2014-10-09 | 0.0573 | 0.0563 | 0.0573 | 0.0563 | -1.75% | 4 | 40,000 | 2,274 |
| 2014-10-08 | 0.0574 | 0.0573 | 0.0574 | 0.0573 | -0.87% | 5 | 90,000 | 5,160 |
| 2014-10-06 | 0.0584 | 0.0578 | 0.0586 | 0.0578 | -0.17% | 5 | 80,000 | 4,675 |
| 2014-10-03 | 0.0567 | 0.0579 | 0.0579 | 0.0567 | +2.48% | 8 | 160,000 | 9,178 |
| 2014-10-02 | 0.0561 | 0.0565 | 0.0565 | 0.0554 | -0.53% | 10 | 1,720,000 | 96,769 |
| 2014-10-01 | 0.0623 | 0.0568 | 0.0623 | 0.056 | -2.09% | 53 | 2,160,000 | 122,278 |
| 2014-09-30 | 0.06282 | 0.05801 | 0.06282 | 0.05602 | -0.80% | 45 | 2,420,000 | 139,240 |
| 2014-09-29 | 0.05926 | 0.05848 | 0.06036 | 0.05719 | +0.15% | 61 | 6,150,000 | 361,977 |
| 2014-09-26 | 0.0596 | 0.05839 | 0.06007 | 0.05732 | -6.11% | 41 | 1,770,000 | 103,343 |
| 2014-09-25 | 0.06205 | 0.06219 | 0.06219 | 0.05979 | +2.00% | 9 | 110,000 | 6,651 |
| 2014-09-24 | 0.05671 | 0.06097 | 0.06097 | 0.05671 | +2.47% | 8 | 130,000 | 7,751 |
| 2014-09-23 | 0.06046 | 0.0595 | 0.06046 | 0.05891 | +0.80% | 7 | 210,000 | 12,559 |
| 2014-09-22 | 0.06046 | 0.05903 | 0.06094 | 0.05903 | -2.38% | 15 | 460,000 | 27,742 |
| 2014-09-19 | 0.06473 | 0.06047 | 0.06473 | 0.05999 | -0.36% | 11 | 190,000 | 11,531 |
| 2014-09-18 | 0.05992 | 0.06069 | 0.06069 | 0.05943 | +1.29% | 28 | 1,470,000 | 87,408 |
| 2014-09-17 | 0.05939 | 0.05992 | 0.06056 | 0.05857 | -2.63% | 25 | 1,080,000 | 63,853 |
| 2014-09-16 | 0.06025 | 0.06154 | 0.06156 | 0.05882 | +0.87% | 22 | 620,000 | 37,777 |
| 2014-09-15 | 0.0624 | 0.06101 | 0.063 | 0.06101 | -1.71% | 11 | 11,940,000 | 751,572 |
| 2014-09-12 | 0.06302 | 0.06207 | 0.06302 | 0.06207 | -1.08% | 13 | 1,570,000 | 98,508 |
| 2014-09-11 | 0.06206 | 0.06275 | 0.0675 | 0.06206 | +1.90% | 75 | 5,410,000 | 347,451 |
| 2014-09-10 | 0.06104 | 0.06158 | 0.06367 | 0.059 | +1.79% | 45 | 3,650,000 | 219,770 |
| 2014-09-09 | 0.0597 | 0.0605 | 0.0605 | 0.0597 | +2.54% | 7 | 430,000 | 26,000 |
| 2014-09-08 | 0.06299 | 0.059 | 0.0637 | 0.05721 | -7.38% | 60 | 2,890,000 | 173,073 |
| 2014-09-05 | 0.06369 | 0.0637 | 0.0637 | 0.06369 | +4.91% | 2 | 50,000 | 3,185 |
| 2014-09-04 | 0.0633 | 0.06072 | 0.0641 | 0.0607 | -3.07% | 31 | 1,160,000 | 71,823 |
| 2014-09-03 | 0.05987 | 0.06264 | 0.06264 | 0.05987 | +1.03% | 12 | 310,000 | 19,234 |
| 2014-09-02 | 0.06051 | 0.062 | 0.062 | 0.057 | +4.17% | 34 | 5,180,000 | 309,246 |
| 2014-09-01 | 0.05855 | 0.05952 | 0.06041 | 0.05855 | +1.59% | 15 | 870,000 | 52,137 |
| 2014-08-29 | 0.06 | 0.05859 | 0.06 | 0.05859 | -0.69% | 3 | 40,000 | 2,367 |
| 2014-08-28 | 0.05901 | 0.059 | 0.05901 | 0.059 | -3.28% | 2 | 20,000 | 1,180 |
| 2014-08-27 | 0.061 | 0.061 | 0.061 | 0.061 | +1.72% | 3 | 50,000 | 3,050 |
| 2014-08-25 | 0.05872 | 0.05997 | 0.05997 | 0.0584 | +0.12% | 21 | 660,000 | 38,818 |
| 2014-08-22 | 0.05481 | 0.0599 | 0.0599 | 0.05481 | +2.39% | 4 | 40,000 | 2,345 |
| 2014-08-21 | 0.0605 | 0.0585 | 0.0605 | 0.057 | +0.86% | 92 | 21,400,000 | 1,231,844 |
| 2014-08-20 | 0.05999 | 0.058 | 0.05999 | 0.05799 | -3.30% | 33 | 2,600,000 | 152,338 |
| 2014-08-19 | 0.05982 | 0.05998 | 0.05999 | 0.0596 | -1.56% | 9 | 210,000 | 12,589 |
| 2014-08-18 | 0.067 | 0.06093 | 0.067 | 0.06093 | -0.39% | 2 | 130,000 | 8,649 |
| 2014-08-15 | 0.06117 | 0.06117 | 0.06117 | 0.06117 | -1.34% | 1 | 10,000 | 612 |
| 2014-08-14 | 0.06174 | 0.062 | 0.064 | 0.06139 | +1.52% | 62 | 7,350,000 | 463,027 |
| 2014-08-13 | 0.06 | 0.06107 | 0.06399 | 0.06 | +1.77% | 24 | 1,340,000 | 82,216 |
| 2014-08-12 | 0.05999 | 0.06001 | 0.06089 | 0.05999 | -0.58% | 17 | 6,170,000 | 372,025 |
| 2014-08-11 | 0.05683 | 0.06036 | 0.06039 | 0.05671 | +2.50% | 26 | 2,420,000 | 143,794 |
| 2014-08-08 | 0.05727 | 0.05889 | 0.05889 | 0.0563 | +3.17% | 7 | 230,000 | 13,225 |
| 2014-08-07 | 0.05693 | 0.05708 | 0.05734 | 0.05656 | +0.90% | 14 | 950,000 | 54,010 |
| 2014-08-06 | 0.0565 | 0.05657 | 0.05689 | 0.0565 | +0.11% | 10 | 1,450,000 | 81,932 |
| 2014-08-05 | 0.05709 | 0.05651 | 0.05907 | 0.05445 | -1.10% | 44 | 4,080,000 | 231,372 |
| 2014-08-04 | 0.05714 | 0.05714 | 0.05714 | 0.05714 | +0.25% | 1 | 10,000 | 571 |
| 2014-08-01 | 0.058 | 0.057 | 0.058 | 0.05665 | -2.46% | 14 | 2,830,000 | 162,005 |
| 2014-07-31 | 0.05794 | 0.05844 | 0.05844 | 0.05794 | -0.78% | 8 | 2,750,000 | 159,705 |
| 2014-07-30 | 0.05254 | 0.0589 | 0.0589 | 0.05254 | +1.55% | 11 | 980,000 | 56,389 |
| 2014-07-29 | 0.05701 | 0.058 | 0.058 | 0.05558 | +2.65% | 21 | 4,200,000 | 238,258 |
| 2014-07-28 | 0.05819 | 0.0565 | 0.05898 | 0.0534 | -4.98% | 32 | 2,650,000 | 153,699 |
| 2014-07-25 | 0.05786 | 0.05946 | 0.05946 | 0.05636 | -1.34% | 5 | 180,000 | 10,414 |
| 2014-07-24 | 0.05705 | 0.06027 | 0.06027 | 0.05702 | +2.41% | 11 | 340,000 | 20,050 |
| 2014-07-23 | 0.05885 | 0.05885 | 0.05885 | 0.05885 | +1.92% | 1 | 30,000 | 1,766 |
| 2014-07-22 | 0.05648 | 0.05774 | 0.05774 | 0.05648 | -0.99% | 2 | 20,000 | 1,142 |
| 2014-07-21 | 0.05832 | 0.05832 | 0.05832 | 0.05832 | -1.24% | 1 | 70,000 | 4,082 |
| 2014-07-18 | 0.05874 | 0.05905 | 0.05905 | 0.05646 | +0.08% | 90 | 133,450,000 | 7,865,414 |
| 2014-07-17 | 0.05723 | 0.059 | 0.059 | 0.05723 | -1.04% | 14 | 3,670,000 | 215,629 |
| 2014-07-16 | 0.05874 | 0.05962 | 0.06098 | 0.05874 | +1.86% | 52 | 4,020,000 | 239,668 |
| 2014-07-15 | 0.0589 | 0.05853 | 0.05927 | 0.0571 | +2.68% | 70 | 133,980,000 | 7,899,136 |
| 2014-07-14 | 0.05719 | 0.057 | 0.05925 | 0.057 | -1.77% | 25 | 2,800,000 | 160,468 |
| 2014-07-11 | 0.05849 | 0.05803 | 0.059 | 0.0575 | -0.27% | 19 | 5,610,000 | 323,670 |
| 2014-07-10 | 0.05907 | 0.05819 | 0.05907 | 0.05717 | -3.98% | 27 | 750,000 | 43,690 |
| 2014-07-09 | 0.05895 | 0.0606 | 0.06104 | 0.05849 | +1.93% | 47 | 14,290,000 | 864,071 |
| 2014-07-08 | 0.05945 | 0.05945 | 0.05945 | 0.05945 | +1.00% | 2 | 30,000 | 1,784 |
| 2014-07-07 | 0.05996 | 0.05886 | 0.05996 | 0.05731 | +3.23% | 9 | 240,000 | 14,034 |
| 2014-07-04 | 0.05749 | 0.05702 | 0.06079 | 0.0567 | +0.56% | 40 | 5,410,000 | 313,423 |
| 2014-07-03 | 0.05665 | 0.0567 | 0.0567 | 0.05555 | -0.26% | 17 | 1,670,000 | 94,452 |
| 2014-07-02 | 0.05586 | 0.05685 | 0.05685 | 0.05554 | -0.23% | 16 | 1,630,000 | 91,361 |
| 2014-07-01 | 0.05797 | 0.05698 | 0.05797 | 0.05636 | +1.15% | 39 | 2,870,000 | 162,970 |
| 2014-06-30 | 0.05561 | 0.05633 | 0.05633 | 0.05561 | -5.17% | 6 | 180,000 | 10,130 |
| 2014-06-27 | 0.05762 | 0.0594 | 0.06009 | 0.05752 | +4.21% | 20 | 3,320,000 | 194,249 |
| 2014-06-25 | 0.0578 | 0.057 | 0.0578 | 0.05598 | +0.71% | 7 | 240,000 | 13,681 |
| 2014-06-24 | 0.05619 | 0.0566 | 0.0585 | 0.04903 | +0.18% | 42 | 4,220,000 | 239,353 |
| 2014-06-23 | 0.05702 | 0.0565 | 0.05703 | 0.0565 | -2.38% | 6 | 820,000 | 46,660 |
| 2014-06-20 | 0.058 | 0.05788 | 0.058 | 0.0566 | -0.21% | 7 | 200,000 | 11,359 |
| 2014-06-19 | 0.05895 | 0.058 | 0.05925 | 0.058 | +3.57% | 12 | 3,150,000 | 185,331 |
| 2014-06-17 | 0.05651 | 0.056 | 0.05655 | 0.05502 | -1.50% | 14 | 1,660,000 | 93,080 |
| 2014-06-16 | 0.05671 | 0.05685 | 0.05701 | 0.05651 | -0.28% | 34 | 11,670,000 | 664,742 |
| 2014-06-11 | 0.0565 | 0.05701 | 0.05701 | 0.0565 | +0.02% | 5 | 320,000 | 18,111 |
| 2014-06-10 | 0.05801 | 0.057 | 0.0584 | 0.0565 | -1.72% | 38 | 5,910,000 | 337,109 |
| 2014-06-09 | 0.05652 | 0.058 | 0.05806 | 0.05652 | 0.00% | 6 | 540,000 | 31,306 |