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)
2017-12-29	0.2976	0.3015	0.3021	0.2964	+1.72%	167	14,350,000	4,292,805
2017-12-28	0.2978	0.2964	0.2993	0.2924	-0.50%	343	27,680,000	8,192,181
2017-12-27	0.2952	0.2979	0.2998	0.2948	+0.47%	489	27,400,000	8,138,746
2017-12-26	0.3026	0.2965	0.3034	0.2953	-2.08%	661	62,880,000	18,768,847
2017-12-25	0.3059	0.3028	0.3059	0.3025	-0.39%	202	19,890,000	6,036,003
2017-12-22	0.2996	0.304	0.307	0.2995	+1.50%	418	48,090,000	14,566,140
2017-12-21	0.3033	0.2995	0.3033	0.2994	-0.83%	147	14,810,000	4,450,473
2017-12-20	0.3018	0.302	0.3024	0.2976	+0.60%	328	18,360,000	5,501,382
2017-12-19	0.3067	0.3002	0.3067	0.2977	-2.12%	434	39,480,000	11,875,792
2017-12-18	0.3069	0.3067	0.3075	0.3026	+0.59%	231	22,600,000	6,889,831
2017-12-15	0.3053	0.3049	0.308	0.3033	-0.03%	191	16,850,000	5,147,818
2017-12-14	0.3088	0.305	0.3098	0.302	+0.20%	302	13,100,000	3,975,926
2017-12-13	0.3073	0.3044	0.3085	0.3023	-0.81%	226	8,720,000	2,658,671
2017-12-12	0.3058	0.3069	0.3081	0.3021	+0.33%	232	18,150,000	5,565,576
2017-12-11	0.3058	0.3059	0.3074	0.3034	+0.49%	178	10,060,000	3,079,453
2017-12-08	0.3027	0.3044	0.3063	0.3015	+1.37%	324	13,780,000	4,183,506
2017-12-07	0.3074	0.3003	0.3074	0.3003	-2.31%	334	11,450,000	3,475,583
2017-12-06	0.307	0.3074	0.3079	0.3018	+1.15%	457	14,620,000	4,448,808
2017-12-05	0.306	0.3039	0.3089	0.3	-0.30%	328	19,500,000	5,945,878
2017-12-04	0.3051	0.3048	0.309	0.2986	+0.07%	273	32,650,000	9,834,302
2017-12-01	0.3045	0.3046	0.3046	0.3013	+0.26%	113	5,080,000	1,540,789
2017-11-30	0.3097	0.3038	0.3097	0.3015	-0.95%	389	22,400,000	6,805,549
2017-11-29	0.3065	0.3067	0.3089	0.295	-0.71%	467	42,070,000	12,751,099
2017-11-28	0.3107	0.3089	0.3113	0.3071	-0.74%	271	15,810,000	4,879,559
2017-11-27	0.3144	0.3112	0.3146	0.31	-0.89%	264	14,880,000	4,627,266
2017-11-24	0.3155	0.314	0.3164	0.3127	-0.44%	184	20,930,000	6,585,385
2017-11-23	0.3158	0.3154	0.3185	0.3115	0.00%	306	25,250,000	7,960,033
2017-11-22	0.3108	0.3154	0.3193	0.308	+1.51%	682	57,760,000	18,194,811
2017-11-21	0.31	0.3107	0.3137	0.309	+0.23%	164	9,470,000	2,942,259
2017-11-20	0.3075	0.31	0.3128	0.307	-0.29%	246	12,270,000	3,797,848
2017-11-17	0.3114	0.3109	0.3114	0.3071	+0.32%	183	12,070,000	3,731,479
2017-11-16	0.3066	0.3099	0.3099	0.3041	+0.13%	359	24,000,000	7,346,565
2017-11-15	0.31	0.3095	0.3118	0.306	-0.64%	389	20,170,000	6,220,971
2017-11-14	0.3185	0.3115	0.3212	0.31	-2.14%	340	22,440,000	7,056,461
2017-11-13	0.3098	0.3183	0.3232	0.304	+2.68%	656	63,550,000	20,061,457
2017-11-10	0.315	0.31	0.315	0.3081	-0.80%	256	29,030,000	9,071,545
2017-11-09	0.3117	0.3125	0.3153	0.3088	+0.84%	416	45,440,000	14,205,015
2017-11-08	0.3137	0.3099	0.3137	0.3084	-0.55%	400	25,210,000	7,814,914
2017-11-07	0.3132	0.3116	0.3173	0.311	-0.54%	377	25,360,000	7,949,500
2017-11-03	0.309	0.3133	0.317	0.3001	+0.71%	1174	55,230,000	17,244,124
2017-11-02	0.3152	0.3111	0.3178	0.3091	-1.98%	976	41,390,000	12,926,687
2017-11-01	0.3215	0.3174	0.3215	0.3125	-0.35%	1111	46,590,000	14,709,047
2017-10-31	0.319	0.3185	0.328	0.3085	+1.27%	2728	160,940,000	51,389,055
2017-10-30	0.3183	0.3145	0.32	0.3081	-0.41%	1375	60,620,000	19,038,872
2017-10-27	0.3122	0.3158	0.3179	0.3073	+1.28%	1637	62,190,000	19,408,826
2017-10-26	0.306	0.3118	0.3118	0.301	+2.23%	2149	73,750,000	22,622,138
2017-10-25	0.3274	0.305	0.329	0.3027	-5.28%	2512	118,820,000	37,607,968
2017-10-24	0.3036	0.322	0.3235	0.3005	+5.44%	1203	103,510,000	31,848,538
2017-10-23	0.3068	0.3054	0.3082	0.302	+0.63%	752	31,780,000	9,690,361
2017-10-20	0.3077	0.3035	0.3077	0.2975	+0.03%	1125	47,790,000	14,529,507
2017-10-19	0.3201	0.3034	0.3289	0.302	-4.89%	3072	178,930,000	55,231,381
2017-10-18	0.3225	0.319	0.3251	0.2862	-3.39%	6732	576,500,000	175,635,640
2017-10-17	0.3469	0.3302	0.3538	0.324	-4.62%	2182	166,960,000	56,390,515
2017-10-16	0.3439	0.3462	0.3462	0.3425	+0.35%	618	37,980,000	13,070,452
2017-10-13	0.3409	0.345	0.3477	0.3405	+1.44%	735	43,940,000	15,154,040
2017-10-12	0.3449	0.3401	0.3475	0.34	-1.08%	503	39,110,000	13,477,526
2017-10-11	0.3421	0.3438	0.3444	0.3362	+0.82%	670	30,120,000	10,305,405
2017-10-10	0.3328	0.341	0.341	0.3286	+2.59%	552	66,030,000	22,151,200
2017-10-09	0.3221	0.3324	0.3339	0.32	+3.07%	440	28,690,000	9,324,276
2017-10-06	0.3141	0.3225	0.3254	0.3131	+2.54%	410	31,480,000	10,070,990
2017-10-05	0.3165	0.3145	0.3169	0.314	-1.10%	263	19,180,000	6,046,749
2017-10-04	0.3216	0.318	0.3227	0.316	+0.03%	284	28,500,000	9,069,905
2017-10-03	0.3211	0.3179	0.3229	0.3175	-0.47%	183	24,470,000	7,818,710
2017-10-02	0.3102	0.3194	0.3206	0.3102	+2.37%	236	17,630,000	5,601,861
2017-09-29	0.3195	0.312	0.3195	0.3104	-1.05%	636	25,050,000	7,828,948
2017-09-28	0.3245	0.3153	0.3245	0.312	-2.75%	1267	96,350,000	30,534,488
2017-09-27	0.3254	0.3242	0.3271	0.3218	-0.12%	429	30,270,000	9,799,227
2017-09-26	0.325	0.3246	0.328	0.3246	-0.28%	306	27,300,000	8,888,745
2017-09-25	0.3287	0.3255	0.3287	0.3246	-0.40%	396	33,390,000	10,892,305
2017-09-22	0.3272	0.3268	0.3283	0.3255	-0.31%	185	15,570,000	5,085,235
2017-09-21	0.3285	0.3278	0.3298	0.326	+0.31%	206	11,890,000	3,897,742
2017-09-20	0.3275	0.3268	0.3296	0.324	-0.64%	281	22,570,000	7,371,783
2017-09-19	0.3317	0.3289	0.3317	0.3252	-0.78%	344	24,740,000	8,114,132
2017-09-18	0.3277	0.3315	0.3317	0.3248	+1.38%	299	24,420,000	8,052,288
2017-09-15	0.3254	0.327	0.327	0.323	+0.68%	200	39,180,000	12,753,957
2017-09-14	0.3247	0.3248	0.3258	0.3182	+0.31%	557	88,490,000	28,337,667
2017-09-13	0.3288	0.3238	0.33	0.3222	-1.49%	250	24,630,000	7,986,922
2017-09-12	0.33	0.3287	0.33	0.322	-0.39%	493	82,730,000	27,051,510
2017-09-11	0.33	0.33	0.3315	0.3282	+0.06%	266	55,360,000	18,259,005
2017-09-08	0.33	0.3298	0.333	0.328	0.00%	221	28,770,000	9,510,392
2017-09-07	0.3312	0.3298	0.3312	0.3264	-0.69%	258	53,620,000	17,654,991
2017-09-06	0.3338	0.3321	0.3373	0.3271	+0.03%	398	96,610,000	32,208,967
2017-09-05	0.3326	0.332	0.3385	0.3296	0.00%	384	72,260,000	23,958,719
2017-09-04	0.3263	0.332	0.3332	0.3263	+1.22%	200	39,750,000	13,133,264
2017-09-01	0.3319	0.328	0.3328	0.326	0.00%	318	79,640,000	26,160,440
2017-08-31	0.3223	0.328	0.3379	0.3223	+0.80%	631	108,130,000	35,821,460
2017-08-30	0.3254	0.3254	0.3328	0.3215	-0.67%	350	33,140,000	10,780,264
2017-08-29	0.3316	0.3276	0.333	0.3211	-1.21%	646	61,840,000	20,186,648
2017-08-28	0.3435	0.3316	0.3435	0.3292	-2.36%	790	93,010,000	30,960,467
2017-08-25	0.3294	0.3396	0.3484	0.3284	+2.04%	998	119,270,000	40,480,936
2017-08-24	0.3214	0.3328	0.3335	0.31	+4.00%	1239	228,370,000	73,876,473
2017-08-23	0.3049	0.32	0.32	0.3049	+5.23%	958	118,590,000	37,218,409
2017-08-22	0.295	0.3041	0.3049	0.2936	+2.81%	350	72,520,000	21,762,562
2017-08-21	0.2928	0.2958	0.296	0.2922	+0.07%	104	12,030,000	3,547,119
2017-08-18	0.2943	0.2956	0.2968	0.2902	-0.34%	270	13,850,000	4,070,392
2017-08-17	0.2994	0.2966	0.2996	0.2938	+0.54%	269	38,010,000	11,255,013
2017-08-16	0.2959	0.295	0.3018	0.2931	+0.03%	191	29,720,000	8,787,873
2017-08-15	0.297	0.2949	0.3035	0.2869	-0.27%	957	103,130,000	30,310,598
2017-08-14	0.3022	0.2957	0.303	0.285	+5.31%	638	168,480,000	49,939,213
2017-08-11	0.2735	0.2808	0.283	0.2689	+4.54%	613	103,160,000	28,337,771
2017-08-10	0.2656	0.2686	0.2706	0.2656	+0.22%	234	113,990,000	30,614,926
2017-08-09	0.2656	0.268	0.2697	0.2648	+0.15%	328	46,630,000	12,433,260
2017-08-08	0.2637	0.2676	0.269	0.2637	+1.56%	393	34,000,000	9,052,829
2017-08-07	0.2703	0.2635	0.2716	0.2571	-2.12%	684	59,450,000	15,690,206
2017-08-04	0.272	0.2692	0.2738	0.2632	-0.30%	300	31,470,000	8,434,201
2017-08-03	0.269	0.27	0.275	0.267	+1.89%	497	64,670,000	17,414,235
2017-08-02	0.2699	0.265	0.27	0.256	-1.41%	772	73,080,000	19,271,314
2017-08-01	0.2695	0.2688	0.285	0.2655	-0.22%	851	104,980,000	28,849,161
2017-07-31	0.2515	0.2694	0.273	0.2515	+8.63%	1075	151,890,000	40,147,679
2017-07-28	0.2312	0.248	0.248	0.23	+4.73%	451	69,230,000	16,460,546
2017-07-27	0.2386	0.2368	0.255	0.228	-0.50%	959	147,100,000	35,508,561
2017-07-26	0.224	0.238	0.245	0.2239	+4.80%	790	124,080,000	29,793,195
2017-07-25	0.2062	0.2271	0.23	0.2062	+10.19%	841	126,870,000	28,118,624
2017-07-24	0.1991	0.2061	0.2062	0.1955	+4.62%	331	37,640,000	7,497,020
2017-07-21	0.1975	0.197	0.1997	0.195	-0.25%	234	23,310,000	4,598,838
2017-07-20	0.1928	0.1975	0.198	0.1921	+2.12%	221	35,540,000	6,932,058
2017-07-19	0.1923	0.1934	0.1953	0.1916	+0.73%	147	16,600,000	3,208,684
2017-07-18	0.191	0.192	0.1953	0.19	+1.11%	289	46,820,000	8,971,324
2017-07-17	0.1917	0.1899	0.1935	0.1895	-0.78%	143	14,410,000	2,750,247
2017-07-14	0.1907	0.1914	0.1924	0.1887	+1.00%	97	13,780,000	2,611,856
2017-07-13	0.1892	0.1895	0.1926	0.189	-0.32%	210	26,360,000	5,016,570
2017-07-12	0.1909	0.1901	0.1922	0.188	+0.11%	217	19,420,000	3,691,327
2017-07-11	0.1957	0.1899	0.1963	0.1878	-2.47%	370	59,570,000	11,333,703
2017-07-10	0.1932	0.1947	0.196	0.1915	+1.41%	199	17,260,000	3,350,562
2017-07-07	0.1921	0.192	0.195	0.1892	-0.98%	214	10,760,000	2,056,421
2017-07-06	0.1909	0.1939	0.1947	0.185	+2.59%	380	32,750,000	6,195,989
2017-07-05	0.185	0.189	0.1905	0.1842	+1.56%	266	24,930,000	4,687,642
2017-07-04	0.1877	0.1861	0.1965	0.18	-0.85%	681	74,950,000	14,283,765
2017-07-03	0.1807	0.1877	0.1878	0.1796	+4.28%	230	25,190,000	4,583,213
2017-06-30	0.1765	0.18	0.18	0.1765	+0.61%	123	10,100,000	1,812,163
2017-06-29	0.1779	0.1789	0.1799	0.1762	+0.62%	180	40,810,000	7,269,550
2017-06-28	0.1754	0.1778	0.18	0.1735	+0.97%	317	98,890,000	17,592,642
2017-06-27	0.1759	0.1761	0.1769	0.1745	+0.34%	180	38,040,000	6,681,416
2017-06-26	0.1737	0.1755	0.1798	0.1737	+0.98%	342	97,180,000	17,143,608
2017-06-23	0.1707	0.1738	0.1749	0.1688	+2.24%	193	39,490,000	6,847,828
2017-06-22	0.1704	0.17	0.173	0.1674	+0.06%	260	58,270,000	9,948,815
2017-06-21	0.1714	0.1699	0.1728	0.1672	-0.18%	320	27,510,000	4,664,297
2017-06-20	0.1719	0.1702	0.1727	0.17	-0.58%	280	20,310,000	3,470,898
2017-06-19	0.1731	0.1712	0.178	0.17	-1.04%	312	26,890,000	4,602,063
2017-06-16	0.1736	0.173	0.1794	0.172	+0.06%	309	69,670,000	12,296,392
2017-06-15	0.1682	0.1729	0.1749	0.1682	-4.16%	572	87,980,000	15,090,395
2017-06-14	0.181	0.1804	0.1838	0.1771	+0.17%	380	78,180,000	14,170,104
2017-06-13	0.1817	0.1801	0.1828	0.1795	+0.28%	203	31,510,000	5,686,844
2017-06-09	0.1835	0.1796	0.1887	0.1777	-1.70%	403	78,380,000	14,412,150
2017-06-08	0.1828	0.1827	0.183	0.1811	+0.61%	699	75,800,000	13,832,620
2017-06-07	0.1788	0.1816	0.1835	0.1787	+1.68%	231	65,130,000	11,866,871
2017-06-06	0.1798	0.1786	0.1802	0.175	0.00%	239	36,320,000	6,442,736
2017-06-05	0.1789	0.1786	0.185	0.1766	-0.06%	311	47,380,000	8,581,172
2017-06-02	0.1719	0.1787	0.1787	0.168	+3.90%	465	87,150,000	15,006,484
2017-06-01	0.1649	0.172	0.1778	0.163	+4.50%	694	155,380,000	26,428,076
2017-05-31	0.1636	0.1646	0.1793	0.1609	+0.61%	993	253,310,000	42,591,252
2017-05-30	0.1618	0.1636	0.1661	0.1609	+0.99%	431	118,280,000	19,308,313
2017-05-29	0.1569	0.162	0.1677	0.1567	+2.27%	467	90,200,000	14,783,180
2017-05-26	0.154	0.1584	0.1589	0.1535	+2.86%	317	41,440,000	6,491,369
2017-05-25	0.1548	0.154	0.1548	0.1525	+0.46%	206	46,910,000	7,203,629
2017-05-24	0.154	0.1533	0.155	0.1509	-0.45%	211	28,150,000	4,281,733
2017-05-23	0.1519	0.154	0.1542	0.1516	+0.98%	660	38,450,000	5,909,714
2017-05-22	0.1523	0.1525	0.1542	0.1512	-0.59%	197	53,230,000	8,127,615
2017-05-19	0.152	0.1534	0.1548	0.151	+0.59%	199	53,660,000	8,212,389
2017-05-18	0.1541	0.1525	0.1568	0.1511	-2.24%	417	203,100,000	31,324,536
2017-05-17	0.158	0.156	0.1584	0.1553	-0.76%	260	190,290,000	29,788,343
2017-05-16	0.158	0.1572	0.1594	0.1531	-1.75%	499	68,100,000	10,706,862
2017-05-15	0.1786	0.16	0.1798	0.1504	-10.31%	1473	169,110,000	27,293,206
2017-05-12	0.1763	0.1784	0.1797	0.1742	+2.23%	126	20,910,000	3,701,089
2017-05-11	0.1755	0.1745	0.1809	0.1742	-1.02%	200	21,000,000	3,699,322
2017-05-10	0.1775	0.1763	0.1823	0.1752	-0.68%	325	23,240,000	4,148,028
2017-05-05	0.1762	0.1775	0.1777	0.1699	+0.28%	389	25,980,000	4,507,942
2017-05-04	0.1777	0.177	0.1835	0.1756	+0.57%	352	48,710,000	8,741,086
2017-05-03	0.17	0.176	0.1863	0.1699	+4.27%	930	100,210,000	17,906,157
2017-05-02	0.1553	0.1688	0.169	0.155	+8.83%	736	101,940,000	16,552,783
2017-04-28	0.1566	0.1551	0.1599	0.1531	+0.06%	1053	72,400,000	11,310,325
2017-04-27	0.1542	0.155	0.1562	0.1529	-0.19%	170	18,270,000	2,813,035
2017-04-26	0.1541	0.1553	0.1554	0.1528	+0.26%	291	18,580,000	2,864,683
2017-04-25	0.1569	0.1549	0.161	0.1528	-0.96%	1337	111,350,000	17,327,260
2017-04-24	0.1514	0.1564	0.1583	0.1508	+4.34%	473	53,330,000	8,280,209
2017-04-21	0.1507	0.1499	0.152	0.1488	-0.07%	156	8,790,000	1,320,660
2017-04-20	0.1492	0.15	0.151	0.147	-0.40%	181	12,400,000	1,851,276
2017-04-19	0.1506	0.1506	0.152	0.1483	-0.20%	230	29,660,000	4,457,551
2017-04-18	0.1552	0.1509	0.1555	0.1482	-2.65%	950	68,320,000	10,267,590
2017-04-17	0.1521	0.155	0.1554	0.152	+2.04%	154	18,560,000	2,864,732
2017-04-14	0.153	0.1519	0.1547	0.1513	-0.72%	84	7,250,000	1,105,737
2017-04-13	0.1558	0.153	0.1559	0.1513	-1.29%	125	15,320,000	2,333,760
2017-04-12	0.1582	0.155	0.1589	0.1537	-0.06%	195	39,420,000	6,150,482
2017-04-11	0.1549	0.1551	0.1558	0.1531	+1.17%	138	67,760,000	10,493,958
2017-04-10	0.1584	0.1533	0.1602	0.1529	-4.60%	290	42,720,000	6,622,703
2017-04-07	0.1612	0.1607	0.1629	0.156	-0.19%	368	49,360,000	7,877,123
2017-04-06	0.1613	0.161	0.163	0.1609	+0.06%	136	12,790,000	2,065,366
2017-04-05	0.1618	0.1609	0.1639	0.1609	-0.56%	207	17,290,000	2,796,232
2017-04-04	0.1613	0.1618	0.1618	0.1597	+0.50%	126	11,930,000	1,919,962
2017-04-03	0.1627	0.161	0.1627	0.158	-0.06%	174	14,580,000	2,337,397
2017-03-31	0.1642	0.1611	0.1649	0.1595	-0.62%	313	38,680,000	6,288,893
2017-03-30	0.1556	0.1621	0.1642	0.155	+4.92%	322	35,030,000	5,645,366
2017-03-29	0.1556	0.1545	0.1573	0.1544	-0.77%	75	7,460,000	1,163,711
2017-03-28	0.1545	0.1557	0.1577	0.1515	+0.45%	168	21,760,000	3,371,338
2017-03-27	0.1603	0.155	0.1618	0.1512	-3.55%	207	25,010,000	3,952,982
2017-03-24	0.157	0.1607	0.1629	0.1566	+2.42%	162	25,540,000	4,077,053
2017-03-23	0.1588	0.1569	0.161	0.1558	-0.70%	266	25,260,000	4,020,701
2017-03-22	0.155	0.158	0.1581	0.1501	+1.74%	226	71,460,000	11,114,943
2017-03-21	0.1561	0.1553	0.1578	0.1549	-1.02%	176	25,870,000	4,058,825
2017-03-20	0.1587	0.1569	0.1598	0.1555	-1.07%	160	20,200,000	3,173,751
2017-03-17	0.1565	0.1586	0.1586	0.1551	+1.21%	122	18,230,000	2,868,304
2017-03-16	0.1541	0.1567	0.1567	0.1526	+1.56%	133	23,830,000	3,688,721
2017-03-15	0.1498	0.1543	0.1551	0.1485	+3.42%	196	30,390,000	4,634,474
2017-03-14	0.1555	0.1492	0.1555	0.1492	-2.48%	153	21,100,000	3,184,657
2017-03-13	0.1476	0.153	0.1537	0.1456	+3.87%	267	46,980,000	7,102,307
2017-03-10	0.14	0.1473	0.1476	0.1312	+5.29%	406	53,360,000	7,547,245
2017-03-09	0.1472	0.1399	0.1545	0.1362	-8.68%	727	114,140,000	16,784,915
2017-03-07	0.1573	0.1532	0.1589	0.15	-2.73%	364	46,650,000	7,241,906
2017-03-06	0.1535	0.1575	0.1588	0.1535	+2.61%	248	44,790,000	7,040,124
2017-03-03	0.1491	0.1535	0.1535	0.148	+2.74%	362	24,720,000	3,737,329
2017-03-02	0.1522	0.1494	0.1526	0.146	-1.58%	198	30,430,000	4,560,994
2017-03-01	0.1462	0.1518	0.1519	0.144	+4.69%	297	78,350,000	11,783,412
2017-02-28	0.1432	0.145	0.1491	0.136	+0.07%	532	80,840,000	11,570,209
2017-02-27	0.1494	0.1449	0.1506	0.142	-4.42%	626	76,510,000	11,202,615
2017-02-24	0.1548	0.1516	0.1559	0.149	-2.19%	231	27,500,000	4,163,809
2017-02-22	0.1549	0.155	0.1599	0.1538	+0.26%	232	39,200,000	6,077,583
2017-02-21	0.1588	0.1546	0.1594	0.1524	-2.89%	337	33,580,000	5,199,334
2017-02-20	0.16	0.1592	0.164	0.157	-0.50%	194	16,110,000	2,590,817
2017-02-17	0.1599	0.16	0.1608	0.1579	+0.06%	198	44,820,000	7,159,046
2017-02-16	0.1585	0.1599	0.16	0.1548	+1.14%	190	52,470,000	8,318,376
2017-02-15	0.1619	0.1581	0.163	0.1578	-2.59%	291	23,980,000	3,832,471
2017-02-14	0.1629	0.1623	0.1639	0.1609	+0.43%	213	16,010,000	2,607,350
2017-02-13	0.1625	0.1616	0.1649	0.1602	-0.43%	196	34,450,000	5,623,837
2017-02-10	0.1619	0.1623	0.1624	0.1597	+0.19%	133	8,780,000	1,416,337
2017-02-09	0.1641	0.162	0.167	0.16	-1.04%	306	19,290,000	3,151,653
2017-02-08	0.1596	0.1637	0.1664	0.1595	+2.76%	394	39,580,000	6,452,901
2017-02-07	0.1578	0.1593	0.1597	0.1567	+1.14%	144	12,910,000	2,050,760
2017-02-06	0.1575	0.1575	0.1587	0.1562	+0.64%	181	13,720,000	2,162,119
2017-02-03	0.1559	0.1565	0.1568	0.1546	+0.58%	156	13,860,000	2,158,185
2017-02-02	0.1581	0.1556	0.1593	0.1545	-1.33%	183	20,080,000	3,150,276
2017-02-01	0.1547	0.1577	0.1581	0.1545	+2.14%	184	16,660,000	2,609,703
2017-01-31	0.1549	0.1544	0.1549	0.1513	-0.32%	198	11,100,000	1,702,140
2017-01-30	0.154	0.1549	0.1565	0.1535	+0.39%	162	15,040,000	2,330,241
2017-01-27	0.153	0.1543	0.1548	0.1527	+0.85%	174	12,510,000	1,925,221
2017-01-26	0.1519	0.153	0.1539	0.151	-0.26%	204	37,040,000	5,643,140
2017-01-25	0.1544	0.1534	0.155	0.1517	-0.26%	156	11,090,000	1,696,067
2017-01-24	0.1521	0.1538	0.154	0.1518	+0.79%	151	26,070,000	3,988,960
2017-01-23	0.1566	0.1526	0.1566	0.1507	-2.93%	294	35,620,000	5,450,493
2017-01-20	0.1601	0.1572	0.161	0.1539	-2.36%	376	51,990,000	8,121,196
2017-01-19	0.1619	0.161	0.1625	0.16	-0.43%	211	20,590,000	3,318,597
2017-01-18	0.1595	0.1617	0.1617	0.1572	+1.06%	242	42,130,000	6,730,839
2017-01-17	0.1613	0.16	0.1616	0.1586	-0.62%	147	26,380,000	4,225,862
2017-01-16	0.1555	0.161	0.161	0.1533	+3.54%	302	333,640,000	51,774,796
2017-01-13	0.156	0.1555	0.1593	0.1526	-0.32%	308	43,200,000	6,765,046
2017-01-12	0.1522	0.156	0.156	0.1513	+2.63%	217	42,150,000	6,530,226
2017-01-11	0.153	0.152	0.1547	0.1516	-0.52%	490	31,350,000	4,802,359
2017-01-10	0.1509	0.1528	0.153	0.1505	+1.39%	169	14,190,000	2,155,931
2017-01-09	0.1487	0.1507	0.151	0.1474	+1.41%	156	17,000,000	2,545,294
2017-01-06	0.1481	0.1486	0.1488	0.1476	+0.47%	38	1,050,000	155,790
2017-01-05	0.1504	0.1479	0.151	0.1479	-1.47%	114	13,460,000	2,006,931
2017-01-04	0.1492	0.1501	0.153	0.1459	+0.67%	244	32,000,000	4,771,250
2017-01-03	0.1482	0.1491	0.1492	0.1474	0.00%	83	6,710,000	995,904

Архив котировок акции MRKP по годам

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