Россети Волга
MRKV
0.19985 ₽ +1.65% ↑История котировок MRKV
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.02995 | 0.0279 | 0.0316 | 0.0267 | -7.00% | 204 | 52,150,000 | 1,609,192 |
| 2014-12-29 | 0.02845 | 0.03 | 0.03295 | 0.02845 | +5.26% | 116 | 109,680,000 | 3,276,624 |
| 2014-12-26 | 0.02745 | 0.0285 | 0.02885 | 0.026 | +3.64% | 120 | 61,510,000 | 1,692,647 |
| 2014-12-25 | 0.02745 | 0.0275 | 0.0276 | 0.0258 | +1.85% | 88 | 64,380,000 | 1,726,833 |
| 2014-12-24 | 0.02725 | 0.027 | 0.02725 | 0.0251 | +0.56% | 87 | 24,670,000 | 656,861 |
| 2014-12-23 | 0.0268 | 0.02685 | 0.02745 | 0.026 | +0.19% | 69 | 38,690,000 | 1,023,822 |
| 2014-12-22 | 0.0265 | 0.0268 | 0.02695 | 0.025 | +1.13% | 139 | 55,100,000 | 1,440,381 |
| 2014-12-19 | 0.02595 | 0.0265 | 0.027 | 0.0241 | +4.74% | 236 | 107,600,000 | 2,670,290 |
| 2014-12-18 | 0.0254 | 0.0253 | 0.0265 | 0.02415 | +1.20% | 22 | 78,320,000 | 1,957,916 |
| 2014-12-17 | 0.02385 | 0.025 | 0.02505 | 0.02285 | +4.82% | 32 | 10,320,000 | 252,542 |
| 2014-12-16 | 0.02425 | 0.02385 | 0.02595 | 0.0231 | -2.85% | 152 | 547,170,000 | 13,550,234 |
| 2014-12-15 | 0.02445 | 0.02455 | 0.025 | 0.02445 | +2.29% | 89 | 126,790,000 | 3,129,622 |
| 2014-12-12 | 0.02315 | 0.024 | 0.024 | 0.0227 | +2.78% | 135 | 67,350,000 | 1,590,964 |
| 2014-12-11 | 0.02325 | 0.02335 | 0.02345 | 0.0227 | +0.21% | 51 | 1,621,440,000 | 37,617,495 |
| 2014-12-10 | 0.02345 | 0.0233 | 0.02345 | 0.02265 | +1.30% | 50 | 14,970,000 | 347,490 |
| 2014-12-09 | 0.02175 | 0.023 | 0.0232 | 0.0212 | +0.44% | 85 | 38,460,000 | 882,966 |
| 2014-12-08 | 0.023 | 0.0229 | 0.0232 | 0.0219 | -0.43% | 173 | 565,540,000 | 12,714,876 |
| 2014-12-05 | 0.02295 | 0.023 | 0.0233 | 0.02215 | 0.00% | 169 | 46,890,000 | 1,070,115 |
| 2014-12-04 | 0.02275 | 0.023 | 0.02315 | 0.0226 | +1.55% | 63 | 26,510,000 | 604,098 |
| 2014-12-03 | 0.02275 | 0.02265 | 0.02285 | 0.0225 | -0.44% | 34 | 35,180,000 | 792,713 |
| 2014-12-02 | 0.0209 | 0.02275 | 0.0232 | 0.0209 | +1.34% | 40 | 5,350,000 | 120,763 |
| 2014-12-01 | 0.02255 | 0.02245 | 0.0228 | 0.0221 | -1.75% | 141 | 37,880,000 | 850,610 |
| 2014-11-28 | 0.02285 | 0.02285 | 0.02285 | 0.0219 | -0.22% | 141 | 20,010,000 | 446,625 |
| 2014-11-27 | 0.02265 | 0.0229 | 0.0232 | 0.02265 | +0.44% | 110 | 22,600,000 | 517,483 |
| 2014-11-26 | 0.02255 | 0.0228 | 0.02295 | 0.0224 | 0.00% | 71 | 5,140,000 | 116,385 |
| 2014-11-25 | 0.0238 | 0.0228 | 0.0238 | 0.0225 | +1.11% | 61 | 14,090,000 | 319,377 |
| 2014-11-24 | 0.02285 | 0.02255 | 0.0229 | 0.0225 | -1.96% | 63 | 10,280,000 | 231,757 |
| 2014-11-21 | 0.02275 | 0.023 | 0.023 | 0.0225 | +1.32% | 63 | 7,880,000 | 180,149 |
| 2014-11-20 | 0.0226 | 0.0227 | 0.0227 | 0.0225 | +0.44% | 17 | 31,660,000 | 712,369 |
| 2014-11-19 | 0.023 | 0.0226 | 0.023 | 0.0225 | -1.53% | 122 | 33,440,000 | 752,933 |
| 2014-11-18 | 0.02555 | 0.02295 | 0.02555 | 0.02275 | -1.08% | 145 | 1,428,910,000 | 32,864,691 |
| 2014-11-17 | 0.02455 | 0.0232 | 0.02455 | 0.0228 | -0.85% | 192 | 40,560,000 | 949,333 |
| 2014-11-14 | 0.0246 | 0.0234 | 0.0246 | 0.02285 | +1.08% | 295 | 74,470,000 | 1,768,532 |
| 2014-11-13 | 0.0231 | 0.02315 | 0.0232 | 0.02275 | -0.43% | 69 | 11,840,000 | 272,755 |
| 2014-11-12 | 0.02345 | 0.02325 | 0.0235 | 0.0229 | +0.43% | 33 | 2,270,000 | 52,322 |
| 2014-11-11 | 0.02155 | 0.02315 | 0.02345 | 0.02155 | -0.86% | 32 | 34,830,000 | 809,916 |
| 2014-11-10 | 0.02345 | 0.02335 | 0.0237 | 0.023 | 0.00% | 122 | 34,980,000 | 817,922 |
| 2014-11-07 | 0.0234 | 0.02335 | 0.0237 | 0.0232 | -1.27% | 60 | 2,340,000 | 54,685 |
| 2014-11-06 | 0.02305 | 0.02365 | 0.02365 | 0.02305 | +2.83% | 82 | 72,070,000 | 1,693,508 |
| 2014-11-05 | 0.0237 | 0.023 | 0.02395 | 0.0225 | -4.17% | 206 | 42,860,000 | 984,542 |
| 2014-11-03 | 0.02355 | 0.024 | 0.024 | 0.0234 | +0.84% | 31 | 4,420,000 | 104,365 |
| 2014-10-31 | 0.02435 | 0.0238 | 0.02435 | 0.0234 | +0.21% | 50 | 1,380,000 | 32,578 |
| 2014-10-30 | 0.0241 | 0.02375 | 0.02435 | 0.0235 | -1.25% | 141 | 33,000,000 | 792,609 |
| 2014-10-29 | 0.0238 | 0.02405 | 0.0246 | 0.02345 | 0.00% | 117 | 11,080,000 | 263,024 |
| 2014-10-28 | 0.024 | 0.02405 | 0.02495 | 0.0238 | +0.21% | 75 | 132,670,000 | 3,184,660 |
| 2014-10-27 | 0.02375 | 0.024 | 0.024 | 0.0235 | +1.27% | 38 | 30,810,000 | 736,500 |
| 2014-10-24 | 0.0235 | 0.0237 | 0.0237 | 0.0231 | +0.21% | 40 | 5,410,000 | 125,470 |
| 2014-10-23 | 0.0234 | 0.02365 | 0.024 | 0.02305 | -0.21% | 90 | 19,070,000 | 446,054 |
| 2014-10-22 | 0.02345 | 0.0237 | 0.0237 | 0.0232 | +0.21% | 34 | 59,110,000 | 1,389,176 |
| 2014-10-21 | 0.02395 | 0.02365 | 0.02395 | 0.0235 | -1.05% | 21 | 1,390,000 | 32,736 |
| 2014-10-20 | 0.0243 | 0.0239 | 0.0243 | 0.0235 | -1.04% | 31 | 8,680,000 | 204,457 |
| 2014-10-17 | 0.0238 | 0.02415 | 0.0242 | 0.0237 | +2.11% | 46 | 46,960,000 | 1,129,678 |
| 2014-10-16 | 0.02355 | 0.02365 | 0.02375 | 0.0235 | +0.21% | 40 | 40,480,000 | 951,877 |
| 2014-10-15 | 0.0235 | 0.0236 | 0.0237 | 0.0233 | +0.43% | 36 | 23,740,000 | 557,992 |
| 2014-10-14 | 0.02375 | 0.0235 | 0.024 | 0.0235 | -1.26% | 72 | 98,120,000 | 2,309,424 |
| 2014-10-13 | 0.0232 | 0.0238 | 0.0248 | 0.0232 | +2.81% | 77 | 12,800,000 | 310,428 |
| 2014-10-10 | 0.0234 | 0.02315 | 0.0234 | 0.0226 | -2.53% | 145 | 136,150,000 | 3,114,996 |
| 2014-10-09 | 0.0235 | 0.02375 | 0.02375 | 0.02325 | +1.50% | 31 | 5,730,000 | 134,282 |
| 2014-10-08 | 0.02335 | 0.0234 | 0.0235 | 0.023 | -1.06% | 55 | 8,810,000 | 203,398 |
| 2014-10-07 | 0.02335 | 0.02365 | 0.02365 | 0.02335 | +0.85% | 7 | 1,620,000 | 38,210 |
| 2014-10-06 | 0.02325 | 0.02345 | 0.024 | 0.02305 | 0.00% | 89 | 26,490,000 | 622,396 |
| 2014-10-03 | 0.02325 | 0.02345 | 0.0239 | 0.0232 | -0.21% | 25 | 1,120,000 | 26,266 |
| 2014-10-02 | 0.02365 | 0.0235 | 0.024 | 0.0232 | -1.67% | 65 | 8,390,000 | 200,002 |
| 2014-10-01 | 0.0245 | 0.0239 | 0.02485 | 0.0235 | -2.45% | 130 | 105,150,000 | 2,487,405 |
| 2014-09-30 | 0.02563 | 0.0245 | 0.02563 | 0.02311 | -4.33% | 78 | 28,440,000 | 699,072 |
| 2014-09-29 | 0.02588 | 0.02561 | 0.0265 | 0.0256 | -1.12% | 34 | 9,350,000 | 245,469 |
| 2014-09-26 | 0.0261 | 0.0259 | 0.0261 | 0.02466 | -1.15% | 28 | 3,790,000 | 98,193 |
| 2014-09-25 | 0.02592 | 0.0262 | 0.02694 | 0.02592 | +0.77% | 136 | 215,170,000 | 5,683,872 |
| 2014-09-24 | 0.02585 | 0.026 | 0.026 | 0.02562 | +0.58% | 62 | 21,180,000 | 544,637 |
| 2014-09-23 | 0.02542 | 0.02585 | 0.02585 | 0.02541 | +0.08% | 25 | 2,220,000 | 57,155 |
| 2014-09-22 | 0.02544 | 0.02583 | 0.02585 | 0.02544 | +1.10% | 9 | 970,000 | 24,897 |
| 2014-09-19 | 0.02586 | 0.02555 | 0.02595 | 0.0253 | 0.00% | 57 | 9,950,000 | 252,528 |
| 2014-09-18 | 0.02578 | 0.02555 | 0.02579 | 0.0253 | -1.12% | 42 | 38,650,000 | 984,060 |
| 2014-09-17 | 0.02659 | 0.02584 | 0.0266 | 0.0253 | -3.22% | 50 | 16,330,000 | 422,549 |
| 2014-09-16 | 0.0267 | 0.0267 | 0.02687 | 0.02616 | 0.00% | 76 | 100,090,000 | 2,659,043 |
| 2014-09-15 | 0.02597 | 0.0267 | 0.0267 | 0.0258 | +2.81% | 45 | 19,750,000 | 513,659 |
| 2014-09-12 | 0.02713 | 0.02597 | 0.02713 | 0.025 | +2.77% | 123 | 61,770,000 | 1,590,367 |
| 2014-09-11 | 0.025 | 0.02527 | 0.02674 | 0.025 | -0.04% | 75 | 14,140,000 | 354,737 |
| 2014-09-10 | 0.0253 | 0.02528 | 0.02546 | 0.025 | -1.56% | 42 | 13,300,000 | 335,767 |
| 2014-09-09 | 0.0258 | 0.02568 | 0.0258 | 0.0253 | -0.08% | 25 | 4,500,000 | 114,021 |
| 2014-09-08 | 0.02571 | 0.0257 | 0.0261 | 0.025 | -1.31% | 165 | 42,840,000 | 1,096,732 |
| 2014-09-05 | 0.0261 | 0.02604 | 0.0276 | 0.02575 | -0.99% | 292 | 108,050,000 | 2,901,697 |
| 2014-09-04 | 0.0249 | 0.0263 | 0.0263 | 0.0246 | +4.45% | 161 | 101,520,000 | 2,560,762 |
| 2014-09-03 | 0.025 | 0.02518 | 0.02574 | 0.0245 | +0.72% | 97 | 27,860,000 | 701,228 |
| 2014-09-02 | 0.0244 | 0.025 | 0.0251 | 0.0244 | +2.46% | 47 | 17,580,000 | 437,306 |
| 2014-09-01 | 0.02467 | 0.0244 | 0.0248 | 0.0238 | -1.21% | 108 | 9,070,000 | 218,292 |
| 2014-08-29 | 0.02459 | 0.0247 | 0.0247 | 0.02388 | +0.86% | 115 | 66,310,000 | 1,602,756 |
| 2014-08-28 | 0.02549 | 0.02449 | 0.02549 | 0.02436 | -3.20% | 98 | 38,770,000 | 963,472 |
| 2014-08-27 | 0.0258 | 0.0253 | 0.026 | 0.0253 | -2.54% | 40 | 43,590,000 | 1,132,496 |
| 2014-08-26 | 0.02615 | 0.02596 | 0.02615 | 0.0256 | +0.23% | 67 | 30,430,000 | 786,550 |
| 2014-08-25 | 0.0254 | 0.0259 | 0.0265 | 0.0254 | +2.82% | 181 | 44,990,000 | 1,162,861 |
| 2014-08-22 | 0.02481 | 0.02519 | 0.0256 | 0.02401 | +0.76% | 118 | 44,480,000 | 1,116,615 |
| 2014-08-21 | 0.02399 | 0.025 | 0.0251 | 0.02399 | +4.21% | 117 | 78,320,000 | 1,924,360 |
| 2014-08-20 | 0.0241 | 0.02399 | 0.02448 | 0.023 | -0.37% | 54 | 8,390,000 | 197,358 |
| 2014-08-19 | 0.02389 | 0.02408 | 0.0245 | 0.0237 | +0.33% | 84 | 12,540,000 | 302,468 |
| 2014-08-18 | 0.0239 | 0.024 | 0.024 | 0.0235 | -0.41% | 72 | 10,280,000 | 244,368 |
| 2014-08-15 | 0.02344 | 0.0241 | 0.0241 | 0.02344 | +2.12% | 45 | 6,890,000 | 164,501 |
| 2014-08-14 | 0.02369 | 0.0236 | 0.024 | 0.0234 | -2.52% | 55 | 13,550,000 | 319,365 |
| 2014-08-13 | 0.02317 | 0.02421 | 0.0247 | 0.02299 | +4.81% | 133 | 31,120,000 | 744,160 |
| 2014-08-12 | 0.02335 | 0.0231 | 0.0238 | 0.02281 | -1.24% | 68 | 8,280,000 | 194,750 |
| 2014-08-11 | 0.0227 | 0.02339 | 0.024 | 0.0227 | +3.09% | 107 | 23,760,000 | 557,130 |
| 2014-08-08 | 0.02249 | 0.02269 | 0.02295 | 0.02106 | +0.84% | 111 | 59,480,000 | 1,331,513 |
| 2014-08-07 | 0.0224 | 0.0225 | 0.0225 | 0.0221 | -0.84% | 28 | 19,140,000 | 427,871 |
| 2014-08-06 | 0.02242 | 0.02269 | 0.0227 | 0.0222 | 0.00% | 110 | 76,920,000 | 1,714,578 |
| 2014-08-05 | 0.02286 | 0.02269 | 0.02289 | 0.022 | -0.92% | 48 | 7,210,000 | 163,076 |
| 2014-08-04 | 0.0226 | 0.0229 | 0.02327 | 0.02233 | +1.78% | 100 | 15,730,000 | 361,749 |
| 2014-08-01 | 0.0211 | 0.0225 | 0.02397 | 0.0211 | +6.58% | 198 | 106,130,000 | 2,329,829 |
| 2014-07-31 | 0.0208 | 0.02111 | 0.0219 | 0.0208 | +0.57% | 122 | 55,030,000 | 1,167,588 |
| 2014-07-30 | 0.02072 | 0.02099 | 0.021 | 0.02069 | +0.96% | 72 | 64,800,000 | 1,357,235 |
| 2014-07-29 | 0.0205 | 0.02079 | 0.0208 | 0.02024 | +1.41% | 84 | 23,690,000 | 488,504 |
| 2014-07-28 | 0.0206 | 0.0205 | 0.0207 | 0.02031 | -0.97% | 82 | 38,720,000 | 794,984 |
| 2014-07-25 | 0.02113 | 0.0207 | 0.02113 | 0.02056 | -2.45% | 92 | 24,980,000 | 516,287 |
| 2014-07-24 | 0.02121 | 0.02122 | 0.0215 | 0.02082 | -1.03% | 70 | 28,470,000 | 604,302 |
| 2014-07-23 | 0.0215 | 0.02144 | 0.0217 | 0.0212 | -0.74% | 78 | 30,890,000 | 665,688 |
| 2014-07-22 | 0.0217 | 0.0216 | 0.0219 | 0.0213 | +0.23% | 75 | 32,170,000 | 694,968 |
| 2014-07-21 | 0.0221 | 0.02155 | 0.0224 | 0.0215 | -2.00% | 53 | 7,790,000 | 170,548 |
| 2014-07-18 | 0.02167 | 0.02199 | 0.022 | 0.0212 | +0.05% | 76 | 84,570,000 | 1,827,504 |
| 2014-07-17 | 0.02215 | 0.02198 | 0.02243 | 0.02105 | -0.14% | 87 | 39,200,000 | 860,718 |
| 2014-07-16 | 0.0219 | 0.02201 | 0.02243 | 0.0217 | +0.64% | 87 | 40,440,000 | 894,508 |
| 2014-07-15 | 0.02162 | 0.02187 | 0.022 | 0.02135 | +0.46% | 92 | 84,010,000 | 1,836,734 |
| 2014-07-14 | 0.02152 | 0.02177 | 0.022 | 0.02132 | -0.46% | 86 | 28,450,000 | 622,015 |
| 2014-07-11 | 0.02173 | 0.02187 | 0.0221 | 0.021 | -0.36% | 127 | 42,030,000 | 907,230 |
| 2014-07-10 | 0.02186 | 0.02195 | 0.02229 | 0.0212 | -0.63% | 120 | 29,270,000 | 637,393 |
| 2014-07-09 | 0.02201 | 0.02209 | 0.02238 | 0.02182 | -0.54% | 91 | 26,540,000 | 583,951 |
| 2014-07-08 | 0.02208 | 0.02221 | 0.02277 | 0.022 | +0.27% | 146 | 68,030,000 | 1,514,568 |
| 2014-07-07 | 0.023 | 0.02215 | 0.023 | 0.0215 | +0.68% | 144 | 55,510,000 | 1,235,346 |
| 2014-07-04 | 0.01986 | 0.022 | 0.0228 | 0.01986 | +10.50% | 490 | 261,080,000 | 5,678,427 |
| 2014-07-03 | 0.01893 | 0.01991 | 0.02021 | 0.01881 | +5.34% | 196 | 54,550,000 | 1,065,665 |
| 2014-07-02 | 0.0186 | 0.0189 | 0.0191 | 0.0184 | +2.22% | 146 | 35,470,000 | 665,447 |
| 2014-07-01 | 0.01851 | 0.01849 | 0.01869 | 0.0182 | -0.91% | 160 | 27,110,000 | 499,901 |
| 2014-06-30 | 0.0185 | 0.01866 | 0.01879 | 0.0185 | +0.48% | 78 | 13,680,000 | 255,367 |
| 2014-06-27 | 0.01816 | 0.01857 | 0.01891 | 0.01814 | +2.03% | 126 | 20,790,000 | 381,085 |
| 2014-06-26 | 0.01839 | 0.0182 | 0.01848 | 0.01819 | -0.55% | 118 | 19,300,000 | 352,663 |
| 2014-06-25 | 0.01831 | 0.0183 | 0.01891 | 0.0182 | -0.81% | 106 | 15,550,000 | 288,335 |
| 2014-06-24 | 0.01829 | 0.01845 | 0.0186 | 0.01827 | +0.87% | 82 | 21,800,000 | 400,788 |
| 2014-06-23 | 0.0186 | 0.01829 | 0.01878 | 0.01823 | -1.67% | 118 | 23,260,000 | 429,320 |
| 2014-06-20 | 0.01883 | 0.0186 | 0.01909 | 0.0185 | -1.74% | 177 | 18,630,000 | 349,408 |
| 2014-06-19 | 0.01909 | 0.01893 | 0.0191 | 0.01886 | -0.37% | 37 | 4,000,000 | 75,990 |
| 2014-06-18 | 0.01929 | 0.019 | 0.01982 | 0.0188 | -1.66% | 200 | 59,790,000 | 1,139,816 |
| 2014-06-17 | 0.01979 | 0.01932 | 0.01998 | 0.01899 | -1.88% | 154 | 47,660,000 | 918,844 |
| 2014-06-16 | 0.01976 | 0.01969 | 0.01995 | 0.0195 | +0.25% | 132 | 40,840,000 | 805,921 |
| 2014-06-11 | 0.01959 | 0.01964 | 0.0202 | 0.01959 | +0.15% | 114 | 57,440,000 | 1,140,996 |
| 2014-06-10 | 0.01935 | 0.01961 | 0.01975 | 0.01935 | +0.15% | 72 | 11,460,000 | 224,287 |
| 2014-06-09 | 0.0198 | 0.01958 | 0.0201 | 0.01935 | 0.00% | 77 | 16,670,000 | 325,842 |