Россети Центр и Приволжье

MRKP

0.6165 ₽ -0.53% ↓

История котировок MRKP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	0.1489	0.148	0.1493	0.1461	-0.67%	179	18,050,000	2,666,384
2016-12-29	0.1468	0.149	0.1499	0.145	+1.15%	266	36,500,000	5,363,796
2016-12-28	0.1422	0.1473	0.1473	0.1415	+3.73%	200	32,670,000	4,722,524
2016-12-27	0.1446	0.142	0.1455	0.1407	-2.14%	604	136,330,000	19,406,506
2016-12-26	0.1461	0.1451	0.151	0.1448	-0.48%	458	64,660,000	9,513,656
2016-12-23	0.1462	0.1458	0.147	0.1446	-0.14%	190	34,390,000	5,019,510
2016-12-22	0.1506	0.146	0.1506	0.1455	-2.86%	256	36,800,000	5,398,465
2016-12-21	0.1524	0.1503	0.1532	0.147	-0.46%	195	43,300,000	6,486,173
2016-12-20	0.1502	0.151	0.152	0.147	+0.67%	1064	53,840,000	8,047,001
2016-12-19	0.154	0.15	0.155	0.1495	-2.85%	554	106,960,000	16,227,732
2016-12-16	0.1565	0.1544	0.1585	0.1522	-1.03%	513	47,290,000	7,329,284
2016-12-15	0.1494	0.156	0.158	0.1486	+4.14%	506	72,810,000	11,203,247
2016-12-14	0.1502	0.1498	0.1519	0.1457	-0.07%	586	94,440,000	14,100,260
2016-12-13	0.1509	0.1499	0.1534	0.1489	-0.07%	670	68,710,000	10,354,359
2016-12-12	0.1515	0.15	0.1569	0.1483	-0.46%	589	63,920,000	9,678,042
2016-12-09	0.157	0.1507	0.1589	0.1501	-2.46%	691	129,200,000	19,671,074
2016-12-08	0.159	0.1545	0.1649	0.1545	-0.52%	1142	122,490,000	19,492,592
2016-12-07	0.1453	0.1553	0.157	0.145	+7.18%	2183	213,240,000	32,458,785
2016-12-06	0.1453	0.1449	0.148	0.1408	+1.33%	372	31,010,000	4,455,396
2016-12-05	0.1441	0.143	0.1466	0.135	+0.14%	987	85,990,000	12,036,321
2016-12-02	0.155	0.1428	0.1556	0.1421	-7.87%	1361	163,000,000	23,824,148
2016-12-01	0.1591	0.155	0.1634	0.155	-2.08%	349	39,550,000	6,270,445
2016-11-30	0.1539	0.1583	0.1599	0.1503	+3.19%	450	57,760,000	9,115,096
2016-11-29	0.1439	0.1534	0.1574	0.1439	+6.09%	582	82,390,000	12,416,678
2016-11-28	0.1388	0.1446	0.1446	0.1375	+5.78%	266	32,550,000	4,627,215
2016-11-25	0.1315	0.1367	0.1379	0.1308	+4.27%	197	32,930,000	4,471,542
2016-11-24	0.1347	0.1311	0.1347	0.1304	-1.80%	146	32,590,000	4,292,014
2016-11-23	0.133	0.1335	0.1363	0.1305	+0.45%	141	25,320,000	3,374,287
2016-11-22	0.133	0.1329	0.1414	0.1299	-0.82%	380	43,620,000	5,881,295
2016-11-21	0.1251	0.134	0.1354	0.124	+7.29%	402	64,450,000	8,464,677
2016-11-18	0.1253	0.1249	0.1275	0.122	-1.19%	173	23,580,000	2,925,854
2016-11-17	0.1234	0.1264	0.1265	0.1227	+1.85%	193	28,640,000	3,575,378
2016-11-16	0.1219	0.1241	0.1274	0.1205	+2.48%	330	43,820,000	5,442,816
2016-11-15	0.119	0.1211	0.1227	0.1183	+2.19%	240	28,250,000	3,404,973
2016-11-14	0.1116	0.1185	0.1185	0.1116	+7.24%	316	42,780,000	4,980,812
2016-11-11	0.1108	0.1105	0.1125	0.1103	-0.27%	103	25,050,000	2,784,037
2016-11-10	0.1071	0.1108	0.113	0.1068	+4.43%	223	39,240,000	4,347,403
2016-11-09	0.1055	0.1061	0.107	0.1047	+0.57%	93	18,400,000	1,940,680
2016-11-08	0.1054	0.1055	0.1059	0.104	+0.48%	109	29,620,000	3,123,378
2016-11-07	0.1054	0.105	0.107	0.1035	-0.10%	120	28,720,000	3,036,771
2016-11-03	0.1081	0.1051	0.1088	0.1031	-2.41%	192	26,610,000	2,792,877
2016-11-02	0.105	0.1077	0.113	0.1041	+3.16%	449	91,090,000	9,926,080
2016-11-01	0.0989	0.1044	0.1069	0.098	+7.41%	623	72,610,000	7,472,649
2016-10-31	0.0995	0.0972	0.1017	0.095	+4.85%	874	470,950,000	45,809,438
2016-10-28	0.088	0.0927	0.0941	0.0875	+5.46%	547	91,890,000	8,438,822
2016-10-27	0.0856	0.0879	0.089	0.083	+2.45%	724	107,650,000	9,215,121
2016-10-26	0.0885	0.0858	0.0885	0.0847	-3.05%	616	152,060,000	13,033,730
2016-10-25	0.0896	0.0885	0.0896	0.088	-1.34%	188	23,120,000	2,054,223
2016-10-24	0.0907	0.0897	0.0907	0.0895	-0.66%	90	6,740,000	606,434
2016-10-21	0.0911	0.0903	0.0918	0.0896	-1.63%	153	22,460,000	2,030,849
2016-10-20	0.0919	0.0918	0.0938	0.0908	+0.44%	193	19,140,000	1,758,407
2016-10-19	0.0915	0.0914	0.0921	0.09	+0.11%	155	21,670,000	1,970,626
2016-10-18	0.0937	0.0913	0.0937	0.0912	-2.77%	215	20,840,000	1,929,871
2016-10-17	0.0927	0.0939	0.0942	0.0922	+1.19%	98	8,450,000	790,523
2016-10-14	0.0931	0.0928	0.0931	0.092	-0.11%	105	9,600,000	888,111
2016-10-13	0.0948	0.0929	0.095	0.0929	-2.00%	110	11,600,000	1,087,269
2016-10-12	0.097	0.0948	0.0974	0.093	-2.27%	908	573,880,000	54,506,854
2016-10-11	0.093	0.097	0.0985	0.0918	+4.19%	442	458,560,000	43,496,265
2016-10-10	0.0919	0.0931	0.0931	0.0915	+0.87%	116	15,810,000	1,456,220
2016-10-07	0.0918	0.0923	0.0925	0.0915	-0.32%	75	9,730,000	895,265
2016-10-06	0.093	0.0926	0.0936	0.0916	-0.32%	69	5,050,000	466,724
2016-10-05	0.0923	0.0929	0.0932	0.0919	+0.65%	52	10,250,000	947,820
2016-10-04	0.0925	0.0923	0.0926	0.0918	-0.43%	57	5,010,000	461,954
2016-10-03	0.093	0.0927	0.093	0.092	-0.32%	84	11,150,000	1,029,478
2016-09-30	0.0924	0.093	0.0936	0.0915	+0.54%	141	29,150,000	2,688,086
2016-09-29	0.0921	0.0925	0.093	0.092	+0.54%	54	9,510,000	880,396
2016-09-28	0.0926	0.092	0.0926	0.0908	-0.86%	145	33,170,000	3,044,423
2016-09-27	0.0949	0.0928	0.095	0.0927	-0.75%	120	20,660,000	1,933,877
2016-09-26	0.0929	0.0935	0.095	0.0929	+1.08%	150	20,020,000	1,887,941
2016-09-23	0.0946	0.0925	0.095	0.0923	-2.43%	97	6,950,000	654,630
2016-09-22	0.0952	0.0948	0.0955	0.094	+0.64%	93	24,570,000	2,329,235
2016-09-21	0.0925	0.0942	0.0951	0.0925	+1.84%	180	170,050,000	16,052,763
2016-09-20	0.0918	0.0925	0.0925	0.0911	+1.31%	72	17,800,000	1,636,654
2016-09-19	0.092	0.0913	0.093	0.091	-0.54%	154	27,370,000	2,498,457
2016-09-16	0.0923	0.0918	0.0935	0.0916	-0.65%	132	22,350,000	2,063,361
2016-09-15	0.0936	0.0924	0.0946	0.091	-1.28%	312	57,470,000	5,295,413
2016-09-14	0.0958	0.0936	0.0963	0.0916	-1.99%	375	46,740,000	4,353,158
2016-09-13	0.0965	0.0955	0.098	0.0955	-0.83%	148	22,330,000	2,157,916
2016-09-12	0.098	0.0963	0.0988	0.0947	-1.73%	360	45,230,000	4,356,824
2016-09-09	0.0987	0.098	0.0996	0.0963	-0.51%	222	32,200,000	3,146,196
2016-09-08	0.0978	0.0985	0.0998	0.0969	+0.61%	233	30,850,000	3,020,049
2016-09-07	0.0993	0.0979	0.1	0.097	-1.31%	306	37,280,000	3,664,385
2016-09-06	0.1002	0.0992	0.1002	0.0979	-0.80%	245	33,630,000	3,327,251
2016-09-05	0.0997	0.1	0.101	0.0997	-0.30%	205	81,050,000	8,108,170
2016-09-02	0.1006	0.1003	0.1006	0.0992	-0.59%	178	60,940,000	6,075,284
2016-09-01	0.1019	0.1009	0.102	0.1001	-1.46%	160	20,970,000	2,118,616
2016-08-31	0.096	0.1024	0.1036	0.096	+6.67%	572	205,270,000	20,807,662
2016-08-30	0.0971	0.096	0.0971	0.0957	-1.03%	177	35,520,000	3,437,822
2016-08-29	0.0986	0.097	0.0986	0.096	-1.32%	196	19,610,000	1,903,174
2016-08-26	0.0997	0.0983	0.0999	0.097	-1.21%	286	41,750,000	4,105,244
2016-08-25	0.0979	0.0995	0.0999	0.0977	+0.81%	171	36,540,000	3,618,468
2016-08-24	0.0977	0.0987	0.1	0.0967	+0.20%	369	58,810,000	5,785,382
2016-08-23	0.0971	0.0985	0.0999	0.0971	+1.23%	248	19,560,000	1,918,503
2016-08-22	0.0937	0.0973	0.1	0.0937	+3.29%	184	30,770,000	3,024,442
2016-08-19	0.0944	0.0942	0.0954	0.0933	-0.84%	135	20,450,000	1,930,685
2016-08-18	0.0955	0.095	0.0962	0.0925	-1.35%	298	31,760,000	2,974,022
2016-08-17	0.0962	0.0963	0.0964	0.0949	-0.31%	146	14,780,000	1,414,603
2016-08-16	0.0979	0.0966	0.0985	0.095	-2.03%	138	11,780,000	1,142,433
2016-08-15	0.0987	0.0986	0.0998	0.0973	-0.90%	176	14,310,000	1,406,755
2016-08-12	0.1005	0.0995	0.1005	0.099	-1.00%	67	19,130,000	1,906,600
2016-08-11	0.1018	0.1005	0.1019	0.0986	+0.60%	108	27,530,000	2,757,198
2016-08-10	0.1047	0.0999	0.1047	0.0995	-1.58%	194	93,700,000	9,412,996
2016-08-09	0.0968	0.1015	0.1015	0.0968	+3.68%	227	160,390,000	16,123,181
2016-08-08	0.096	0.0979	0.0993	0.0951	+1.45%	138	15,840,000	1,554,179
2016-08-05	0.0921	0.0965	0.0975	0.0909	+6.04%	305	55,280,000	5,215,768
2016-08-04	0.0952	0.091	0.0952	0.088	-4.51%	459	114,650,000	10,493,700
2016-08-03	0.0933	0.0953	0.0953	0.0923	+1.82%	131	7,710,000	725,453
2016-08-02	0.0963	0.0936	0.0989	0.0924	-3.51%	219	28,900,000	2,758,011
2016-08-01	0.1001	0.097	0.1001	0.0954	-3.96%	236	56,660,000	5,516,677
2016-07-29	0.0976	0.101	0.1025	0.0976	+4.45%	358	65,300,000	6,579,501
2016-07-28	0.0964	0.0967	0.1012	0.0957	+2.33%	277	42,050,000	4,136,780
2016-07-27	0.0939	0.0945	0.0958	0.0938	+0.64%	125	24,830,000	2,351,355
2016-07-26	0.0952	0.0939	0.0978	0.0931	0.00%	258	32,660,000	3,142,622
2016-07-25	0.086	0.0939	0.0939	0.0859	+9.31%	458	97,250,000	8,746,291
2016-07-22	0.081	0.0859	0.0859	0.0804	+5.92%	289	71,070,000	5,936,513
2016-07-21	0.08	0.0811	0.0829	0.08	+1.50%	155	32,930,000	2,684,678
2016-07-20	0.08	0.0799	0.0806	0.079	+0.25%	98	11,050,000	878,070
2016-07-19	0.0792	0.0797	0.08	0.0792	-0.25%	44	8,120,000	646,348
2016-07-18	0.0778	0.0799	0.0806	0.0778	-0.99%	86	10,940,000	871,950
2016-07-15	0.0784	0.0807	0.0807	0.0784	+0.62%	58	7,620,000	610,520
2016-07-14	0.0804	0.0802	0.0813	0.0799	-0.37%	81	3,770,000	302,926
2016-07-13	0.0804	0.0805	0.0817	0.0799	+0.12%	139	16,290,000	1,314,377
2016-07-12	0.0803	0.0804	0.0807	0.0798	-0.50%	74	12,070,000	966,106
2016-07-11	0.0804	0.0808	0.0822	0.08	+0.50%	103	19,160,000	1,548,701
2016-07-08	0.0781	0.0804	0.0822	0.0781	+2.94%	159	52,810,000	4,266,821
2016-07-07	0.0798	0.0781	0.0816	0.078	-2.50%	134	24,050,000	1,934,102
2016-07-06	0.0767	0.0801	0.081	0.0767	+4.16%	221	48,860,000	3,902,238
2016-07-05	0.0746	0.0769	0.078	0.0743	+3.50%	135	35,300,000	2,679,147
2016-07-04	0.0741	0.0743	0.0759	0.0741	-0.67%	319	30,620,000	2,290,738
2016-07-01	0.075	0.0748	0.0755	0.0735	-0.27%	232	19,600,000	1,455,070
2016-06-30	0.0746	0.075	0.076	0.0741	0.00%	274	33,090,000	2,488,051
2016-06-29	0.0737	0.075	0.0758	0.0734	+1.49%	340	30,710,000	2,299,746
2016-06-28	0.0748	0.0739	0.076	0.0725	-1.34%	301	54,390,000	4,024,504
2016-06-27	0.0766	0.0749	0.0767	0.0749	-2.35%	233	36,780,000	2,789,597
2016-06-24	0.075	0.0767	0.0769	0.0746	-7.48%	345	123,030,000	9,350,493
2016-06-23	0.0815	0.0829	0.0834	0.0811	+0.97%	602	60,700,000	4,986,732
2016-06-22	0.0819	0.0821	0.0826	0.0813	-0.36%	320	28,720,000	2,353,999
2016-06-21	0.0823	0.0824	0.0825	0.0817	+0.12%	155	12,030,000	987,661
2016-06-20	0.0825	0.0823	0.0835	0.0811	-0.24%	723	98,370,000	8,105,980
2016-06-17	0.0816	0.0825	0.0833	0.0814	+0.24%	228	26,850,000	2,215,342
2016-06-16	0.0816	0.0823	0.083	0.0811	+0.12%	233	24,840,000	2,034,328
2016-06-15	0.0805	0.0822	0.0825	0.0805	+0.24%	74	21,100,000	1,728,324
2016-06-14	0.0807	0.082	0.0825	0.0791	+1.23%	225	106,810,000	8,632,658
2016-06-10	0.0817	0.081	0.0825	0.0806	-1.22%	141	27,570,000	2,239,553
2016-06-09	0.0833	0.082	0.084	0.0815	-1.32%	104	24,240,000	1,999,758
2016-06-08	0.0824	0.0831	0.084	0.0824	+0.36%	67	23,840,000	1,983,253
2016-06-07	0.0825	0.0828	0.084	0.0821	0.00%	105	127,600,000	10,559,875
2016-06-06	0.0831	0.0828	0.0832	0.0817	-0.96%	148	33,400,000	2,747,406
2016-06-03	0.0826	0.0836	0.085	0.0826	-0.95%	201	98,570,000	8,228,826
2016-06-02	0.083	0.0844	0.0844	0.0822	+1.44%	137	56,880,000	4,762,841
2016-06-01	0.0828	0.0832	0.0841	0.0821	+1.46%	134	27,980,000	2,334,407
2016-05-31	0.0834	0.082	0.0834	0.0816	-0.85%	80	8,600,000	707,328
2016-05-30	0.0832	0.0827	0.0836	0.0817	-0.48%	78	13,280,000	1,094,028
2016-05-27	0.0825	0.0831	0.0839	0.082	+1.34%	102	14,740,000	1,221,782
2016-05-26	0.0814	0.082	0.0824	0.081	+0.49%	79	75,540,000	6,193,394
2016-05-25	0.0806	0.0816	0.0839	0.08	+0.74%	326	187,400,000	15,228,643
2016-05-24	0.0795	0.081	0.0822	0.0785	+1.89%	324	184,340,000	14,857,548
2016-05-23	0.08	0.0795	0.0812	0.0795	-1.00%	151	48,310,000	3,865,479
2016-05-20	0.0803	0.0803	0.081	0.08	+0.12%	75	20,910,000	1,682,177
2016-05-19	0.0805	0.0802	0.0815	0.0802	-0.99%	64	9,750,000	786,578
2016-05-18	0.0808	0.081	0.0816	0.08	-0.49%	91	35,810,000	2,889,828
2016-05-17	0.081	0.0814	0.0818	0.0805	+0.62%	107	44,830,000	3,638,655
2016-05-16	0.0801	0.0809	0.0824	0.0801	+0.50%	153	28,240,000	2,292,535
2016-05-13	0.079	0.0805	0.081	0.079	+1.90%	187	76,780,000	6,121,410
2016-05-12	0.0787	0.079	0.0802	0.0787	-0.50%	119	29,890,000	2,374,127
2016-05-11	0.0796	0.0794	0.0801	0.0785	-0.50%	335	116,280,000	9,231,381
2016-05-10	0.0801	0.0798	0.0812	0.0789	-0.87%	327	165,560,000	13,199,773
2016-05-06	0.0814	0.0805	0.0826	0.08	-2.31%	398	150,030,000	12,124,504
2016-05-05	0.084	0.0824	0.085	0.0814	-2.94%	312	87,250,000	7,252,774
2016-05-04	0.083	0.0849	0.088	0.083	+3.54%	465	142,870,000	12,190,087
2016-04-29	0.0763	0.082	0.084	0.0762	+6.49%	436	140,900,000	11,365,812
2016-04-28	0.0754	0.077	0.0777	0.0754	+0.65%	87	30,520,000	2,345,186
2016-04-27	0.0752	0.0765	0.078	0.075	-0.91%	110	24,820,000	1,898,725
2016-04-26	0.0784	0.0772	0.0795	0.075	-2.77%	220	47,260,000	3,625,320
2016-04-25	0.0783	0.0794	0.0801	0.0781	-0.75%	135	75,350,000	5,974,267
2016-04-22	0.079	0.08	0.081	0.0761	+1.91%	278	100,420,000	7,941,375
2016-04-21	0.0763	0.0785	0.079	0.0763	+1.29%	115	28,510,000	2,212,255
2016-04-20	0.076	0.0775	0.08	0.0752	+3.06%	303	112,660,000	8,733,796
2016-04-19	0.0738	0.0752	0.077	0.073	+2.45%	232	132,830,000	9,987,975
2016-04-18	0.073	0.0734	0.074	0.0704	-0.41%	263	56,210,000	4,055,297
2016-04-15	0.0782	0.0737	0.0783	0.071	-6.47%	369	189,340,000	13,849,585
2016-04-14	0.0781	0.0788	0.0796	0.077	-1.25%	127	18,290,000	1,427,696
2016-04-13	0.0788	0.0798	0.0805	0.077	+2.31%	190	84,610,000	6,642,997
2016-04-12	0.0794	0.078	0.0808	0.0756	-1.52%	240	51,170,000	3,960,872
2016-04-11	0.0736	0.0792	0.0834	0.0736	+6.45%	652	248,950,000	19,797,982
2016-04-08	0.0738	0.0744	0.075	0.0723	+0.54%	258	75,450,000	5,549,818
2016-04-07	0.0755	0.074	0.0775	0.072	-1.99%	601	189,440,000	14,030,250
2016-04-06	0.0685	0.0755	0.0756	0.0685	+8.01%	684	230,660,000	16,672,960
2016-04-05	0.065	0.0699	0.0707	0.0643	+8.71%	845	346,010,000	23,054,063
2016-04-04	0.0615	0.0643	0.0687	0.0612	+4.55%	1537	387,010,000	25,172,083
2016-04-01	0.061	0.0615	0.062	0.061	+1.15%	344	107,410,000	6,591,817
2016-03-31	0.0607	0.0608	0.0624	0.0604	+0.50%	513	132,680,000	8,119,422
2016-03-30	0.0606	0.0605	0.0609	0.0602	+0.33%	264	70,790,000	4,278,188
2016-03-29	0.0614	0.0603	0.062	0.0602	-2.11%	455	92,730,000	5,629,901
2016-03-28	0.0607	0.0616	0.0623	0.0607	+1.82%	214	46,770,000	2,877,362
2016-03-25	0.0606	0.0605	0.0614	0.0602	+0.33%	345	78,720,000	4,774,335
2016-03-24	0.0605	0.0603	0.0609	0.0602	0.00%	291	92,350,000	5,577,626
2016-03-23	0.0604	0.0603	0.0625	0.0601	0.00%	613	149,630,000	9,099,800
2016-03-22	0.0605	0.0603	0.0608	0.0601	+0.17%	414	152,810,000	9,204,554
2016-03-21	0.0609	0.0602	0.0609	0.0602	-0.82%	392	248,760,000	14,987,565
2016-03-18	0.0607	0.0607	0.0612	0.0605	+0.17%	436	82,690,000	5,028,337
2016-03-17	0.0611	0.0606	0.062	0.0606	-0.33%	441	97,950,000	5,995,577
2016-03-16	0.0603	0.0608	0.0614	0.0601	+1.00%	450	86,080,000	5,229,821
2016-03-15	0.0612	0.0602	0.0616	0.0598	-1.63%	573	130,780,000	7,888,593
2016-03-14	0.0618	0.0612	0.0625	0.0603	-1.45%	582	95,670,000	5,860,777
2016-03-11	0.0618	0.0621	0.0629	0.0617	-0.16%	245	56,820,000	3,530,258
2016-03-10	0.0614	0.0622	0.0632	0.0613	+0.65%	158	30,560,000	1,896,468
2016-03-09	0.0622	0.0618	0.0626	0.061	-0.96%	150	23,100,000	1,426,410
2016-03-07	0.0624	0.0624	0.0629	0.0617	+0.81%	122	16,960,000	1,052,031
2016-03-04	0.0626	0.0619	0.0626	0.0617	-1.12%	67	7,150,000	443,499
2016-03-03	0.0615	0.0626	0.0648	0.0615	+1.29%	272	43,010,000	2,712,427
2016-03-02	0.0609	0.0618	0.0626	0.0609	+1.64%	183	26,800,000	1,653,545
2016-03-01	0.0624	0.0608	0.0629	0.0602	-2.41%	316	47,210,000	2,871,869
2016-02-29	0.061	0.0623	0.063	0.0605	+2.13%	332	63,630,000	3,912,393
2016-02-26	0.0604	0.061	0.0619	0.0604	+0.66%	333	66,590,000	4,069,674
2016-02-25	0.0603	0.0606	0.0608	0.06	+0.50%	96	12,100,000	732,791
2016-02-24	0.0606	0.0603	0.0606	0.0597	-0.82%	104	9,240,000	555,035
2016-02-22	0.0609	0.0608	0.0611	0.06	+0.50%	83	17,100,000	1,034,330
2016-02-20	0.0606	0.0605	0.061	0.0601	+0.33%	37	5,370,000	326,042
2016-02-19	0.0614	0.0603	0.0614	0.06	-1.95%	197	50,260,000	3,040,956
2016-02-18	0.0603	0.0615	0.062	0.06	+1.65%	152	26,520,000	1,617,941
2016-02-17	0.0605	0.0605	0.061	0.06	+0.17%	135	37,730,000	2,278,855
2016-02-16	0.061	0.0604	0.0615	0.0595	-0.66%	224	30,670,000	1,846,796
2016-02-15	0.0635	0.0608	0.0635	0.0597	-4.25%	743	380,720,000	22,880,854
2016-02-12	0.0646	0.0635	0.0648	0.0629	-1.24%	96	15,850,000	1,005,432
2016-02-11	0.064	0.0643	0.0643	0.063	+0.16%	75	9,450,000	599,299
2016-02-10	0.0647	0.0642	0.0648	0.0642	-1.08%	13	1,340,000	86,718
2016-02-09	0.0655	0.0649	0.0655	0.0641	-0.61%	192	6,600,000	429,698
2016-02-08	0.0655	0.0653	0.0657	0.0645	+0.31%	225	7,170,000	467,082
2016-02-05	0.0639	0.0651	0.0655	0.0638	+1.88%	152	17,780,000	1,150,568
2016-02-04	0.0631	0.0639	0.0645	0.0631	+0.31%	58	23,880,000	1,526,272
2016-02-03	0.0634	0.0637	0.064	0.0627	+0.63%	159	41,380,000	2,611,701
2016-02-02	0.0625	0.0633	0.0634	0.0623	+1.44%	94	9,540,000	601,052
2016-02-01	0.0629	0.0624	0.0629	0.0618	+0.32%	44	1,910,000	118,945
2016-01-29	0.062	0.0622	0.0622	0.0619	+0.16%	16	810,000	50,182
2016-01-28	0.062	0.0621	0.0621	0.0616	+0.49%	30	3,800,000	235,194
2016-01-27	0.0614	0.0618	0.0618	0.0614	+0.49%	32	2,800,000	172,427
2016-01-26	0.0614	0.0615	0.0617	0.061	-0.32%	37	6,190,000	377,920
2016-01-25	0.0609	0.0617	0.0621	0.0609	0.00%	39	2,650,000	163,744
2016-01-22	0.0616	0.0617	0.0619	0.0605	+0.98%	259	71,100,000	4,317,776
2016-01-21	0.0635	0.0611	0.0644	0.0606	-3.48%	307	67,380,000	4,136,750
2016-01-20	0.0637	0.0633	0.0637	0.063	-1.09%	32	2,630,000	166,103
2016-01-19	0.0639	0.064	0.0648	0.0639	+0.79%	45	2,060,000	132,774
2016-01-18	0.063	0.0635	0.064	0.063	+0.79%	27	5,560,000	353,376
2016-01-15	0.0637	0.063	0.064	0.0629	-2.02%	44	3,490,000	220,543
2016-01-14	0.0638	0.0643	0.0643	0.0633	+0.47%	26	4,380,000	278,151
2016-01-13	0.0641	0.064	0.0647	0.0637	-1.08%	37	4,160,000	267,004
2016-01-12	0.0638	0.0647	0.0648	0.0638	+1.25%	37	2,370,000	152,347
2016-01-11	0.0632	0.0639	0.0641	0.063	0.00%	63	4,630,000	292,935
2016-01-06	0.0643	0.0639	0.065	0.0635	+0.31%	48	3,860,000	247,631
2016-01-05	0.0628	0.0637	0.065	0.0625	+1.27%	115	11,000,000	702,502
2016-01-04	0.063	0.0629	0.063	0.0622	0.00%	15	460,000	28,698

Архив котировок акции MRKP по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013