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)
2018-12-29	0.2649	0.265	0.2662	0.2641	+0.19%	281	55,840,000	14,804,354
2018-12-28	0.2653	0.2645	0.2701	0.2608	+0.61%	809	96,890,000	25,576,000
2018-12-27	0.2635	0.2629	0.2668	0.2625	+0.27%	632	58,920,000	15,556,548
2018-12-26	0.2649	0.2622	0.2649	0.2622	-0.64%	636	58,050,000	15,307,172
2018-12-25	0.268	0.2639	0.268	0.2635	-1.71%	859	90,800,000	24,039,881
2018-12-24	0.27	0.2685	0.271	0.268	-0.56%	532	54,690,000	14,726,813
2018-12-21	0.2693	0.27	0.2714	0.2686	+0.11%	318	52,960,000	14,298,754
2018-12-20	0.27	0.2697	0.2704	0.2676	-0.22%	471	64,080,000	17,272,903
2018-12-19	0.2705	0.2703	0.271	0.2695	-0.26%	595	59,550,000	16,086,318
2018-12-18	0.2732	0.271	0.2741	0.2703	-0.91%	472	66,730,000	18,122,956
2018-12-17	0.2744	0.2735	0.275	0.2733	-0.18%	293	34,790,000	9,533,830
2018-12-14	0.2745	0.274	0.2746	0.2735	-0.25%	208	27,450,000	7,523,786
2018-12-13	0.2744	0.2747	0.2759	0.2736	-0.22%	267	54,390,000	14,948,958
2018-12-12	0.2739	0.2753	0.276	0.2735	+0.55%	193	21,310,000	5,843,786
2018-12-11	0.2755	0.2738	0.2755	0.273	-0.65%	300	32,080,000	8,793,447
2018-12-10	0.2754	0.2756	0.2769	0.2741	-0.14%	345	43,660,000	12,013,955
2018-12-07	0.2745	0.276	0.2768	0.2744	+0.73%	342	39,080,000	10,769,772
2018-12-06	0.275	0.274	0.275	0.2689	-0.36%	537	61,680,000	16,817,555
2018-12-05	0.2755	0.275	0.276	0.274	-0.43%	251	38,100,000	10,477,239
2018-12-04	0.2769	0.2762	0.2789	0.2759	-0.32%	287	26,350,000	7,304,858
2018-12-03	0.2765	0.2771	0.2789	0.2765	+0.43%	305	39,400,000	10,936,446
2018-11-30	0.2765	0.2759	0.2798	0.2752	-0.65%	357	39,020,000	10,839,484
2018-11-29	0.2769	0.2777	0.2777	0.2752	+0.98%	375	33,740,000	9,338,255
2018-11-28	0.2726	0.275	0.276	0.2726	+0.59%	266	28,690,000	7,881,211
2018-11-27	0.2699	0.2734	0.2743	0.2693	+1.30%	356	26,560,000	7,252,395
2018-11-26	0.2752	0.2699	0.2752	0.2697	-1.46%	637	60,770,000	16,484,745
2018-11-23	0.2753	0.2739	0.2793	0.2728	-0.36%	567	53,150,000	14,613,970
2018-11-22	0.2605	0.2749	0.2779	0.2602	+5.73%	1436	170,420,000	46,534,906
2018-11-21	0.26	0.26	0.2612	0.2593	-0.19%	257	41,140,000	10,720,470
2018-11-20	0.2636	0.2605	0.2636	0.2601	-0.84%	250	17,330,000	4,533,320
2018-11-19	0.262	0.2627	0.2634	0.2599	+0.31%	456	36,090,000	9,449,085
2018-11-16	0.2565	0.2619	0.2629	0.256	+1.59%	1481	81,430,000	21,217,357
2018-11-15	0.2648	0.2578	0.2648	0.2562	-2.20%	1425	106,550,000	27,721,958
2018-11-14	0.2649	0.2636	0.2663	0.2615	-0.72%	540	45,040,000	11,862,987
2018-11-13	0.2663	0.2655	0.2675	0.2649	-0.86%	434	36,900,000	9,816,850
2018-11-12	0.2675	0.2678	0.2687	0.2675	+0.11%	136	18,050,000	4,837,169
2018-11-09	0.2688	0.2675	0.271	0.2663	-0.37%	372	50,650,000	13,609,115
2018-11-08	0.2688	0.2685	0.2692	0.2673	+0.11%	294	29,840,000	8,003,341
2018-11-07	0.2677	0.2682	0.2699	0.2661	+0.83%	347	34,030,000	9,145,596
2018-11-06	0.2664	0.266	0.2684	0.2652	+0.57%	469	39,540,000	10,545,103
2018-11-02	0.2687	0.2645	0.269	0.264	-0.56%	873	67,490,000	17,977,994
2018-11-01	0.27	0.266	0.2712	0.266	-1.12%	1099	85,910,000	23,040,979
2018-10-31	0.2805	0.269	0.282	0.267	-5.78%	2949	348,230,000	94,717,885
2018-10-30	0.2835	0.2855	0.289	0.283	+0.18%	312	30,800,000	8,816,770
2018-10-29	0.2805	0.285	0.2855	0.28	+1.97%	290	28,560,000	8,104,960
2018-10-26	0.2805	0.2795	0.2815	0.277	-0.71%	378	37,500,000	10,479,875
2018-10-25	0.281	0.2815	0.283	0.2795	-0.35%	328	43,220,000	12,136,710
2018-10-24	0.282	0.2825	0.2845	0.281	+0.53%	276	37,810,000	10,691,865
2018-10-23	0.2825	0.281	0.283	0.2795	-1.40%	434	67,290,000	18,869,695
2018-10-22	0.283	0.285	0.2875	0.2825	-0.18%	289	54,790,000	15,596,550
2018-10-19	0.2865	0.2855	0.2915	0.2845	-0.52%	421	70,010,000	20,060,700
2018-10-18	0.282	0.287	0.2875	0.2815	+2.14%	487	58,310,000	16,613,260
2018-10-17	0.2805	0.281	0.2835	0.2805	-0.18%	270	30,070,000	8,482,270
2018-10-16	0.281	0.2815	0.2825	0.28	+0.36%	304	43,760,000	12,288,775
2018-10-15	0.2815	0.2805	0.283	0.2795	-0.36%	270	30,200,000	8,464,635
2018-10-12	0.28	0.2815	0.2845	0.2795	+0.54%	416	55,090,000	15,482,845
2018-10-11	0.2815	0.28	0.2825	0.2765	-1.75%	533	73,970,000	20,707,470
2018-10-10	0.287	0.285	0.287	0.284	-0.35%	184	35,070,000	10,005,705
2018-10-09	0.2855	0.286	0.29	0.2835	+0.35%	315	41,570,000	11,929,605
2018-10-08	0.2835	0.285	0.287	0.279	+1.06%	442	60,430,000	17,033,740
2018-10-05	0.2865	0.282	0.2875	0.2785	-1.57%	1263	172,500,000	48,444,655
2018-10-04	0.288	0.2865	0.293	0.2845	-1.04%	535	92,060,000	26,583,880
2018-10-03	0.2865	0.2895	0.291	0.285	+1.40%	344	39,890,000	11,539,990
2018-10-02	0.28	0.2855	0.2915	0.28	+1.60%	663	134,090,000	38,599,200
2018-10-01	0.2795	0.281	0.2835	0.279	+0.36%	329	53,140,000	14,924,530
2018-09-28	0.2815	0.28	0.2815	0.276	-0.18%	385	46,240,000	12,915,320
2018-09-27	0.274	0.2805	0.281	0.272	+2.37%	558	70,340,000	19,376,045
2018-09-26	0.2795	0.274	0.281	0.2685	-1.97%	1756	302,300,000	82,387,305
2018-09-25	0.2815	0.2795	0.282	0.275	-0.53%	1084	209,910,000	58,273,505
2018-09-24	0.2835	0.281	0.286	0.2795	-0.18%	1020	139,360,000	39,237,855
2018-09-21	0.2875	0.2815	0.2895	0.2795	-1.92%	1679	299,150,000	84,355,460
2018-09-20	0.291	0.287	0.2915	0.286	-1.03%	1133	104,130,000	29,997,610
2018-09-19	0.292	0.29	0.296	0.2885	-0.34%	529	93,980,000	27,380,855
2018-09-18	0.29	0.291	0.291	0.287	+0.69%	280	70,980,000	20,472,335
2018-09-17	0.291	0.289	0.2915	0.2865	-0.86%	334	75,350,000	21,725,170
2018-09-14	0.2925	0.2915	0.293	0.29	0.00%	164	32,980,000	9,614,220
2018-09-13	0.29	0.2915	0.2945	0.2895	+1.22%	389	46,540,000	13,552,670
2018-09-12	0.2845	0.288	0.289	0.2815	+0.35%	529	84,690,000	24,065,420
2018-09-11	0.2845	0.287	0.2885	0.2835	+0.88%	203	16,030,000	4,583,615
2018-09-10	0.2875	0.2845	0.2895	0.2845	-1.39%	256	82,600,000	23,753,705
2018-09-07	0.288	0.2885	0.29	0.285	+0.35%	249	70,270,000	20,241,025
2018-09-06	0.289	0.2875	0.2905	0.2865	-0.35%	153	21,550,000	6,225,665
2018-09-05	0.282	0.2885	0.29	0.282	+1.58%	254	61,770,000	17,800,280
2018-09-04	0.289	0.284	0.29	0.2805	-1.39%	508	40,070,000	11,383,655
2018-09-03	0.289	0.288	0.2905	0.286	+0.52%	268	28,160,000	8,092,330
2018-08-31	0.2825	0.2865	0.29	0.282	+0.53%	302	42,380,000	12,117,545
2018-08-30	0.283	0.285	0.2885	0.2825	+0.71%	275	34,500,000	9,832,525
2018-08-29	0.2815	0.283	0.285	0.2795	+0.35%	293	23,700,000	6,670,310
2018-08-28	0.285	0.282	0.2875	0.279	-1.05%	409	48,180,000	13,598,940
2018-08-27	0.2885	0.285	0.2895	0.282	-1.04%	344	50,310,000	14,372,655
2018-08-24	0.2875	0.288	0.2895	0.283	-0.35%	318	42,570,000	12,176,600
2018-08-23	0.288	0.289	0.2925	0.285	0.00%	459	39,440,000	11,348,315
2018-08-22	0.289	0.289	0.2955	0.285	+1.05%	488	47,860,000	13,958,030
2018-08-21	0.281	0.286	0.293	0.28	+2.14%	835	85,830,000	24,477,250
2018-08-20	0.277	0.28	0.28	0.276	+1.27%	384	38,330,000	10,648,480
2018-08-17	0.278	0.2765	0.28	0.274	-0.36%	365	34,400,000	9,522,825
2018-08-16	0.281	0.2775	0.282	0.2755	-0.89%	451	45,810,000	12,753,250
2018-08-15	0.2815	0.28	0.2845	0.278	-1.41%	378	22,770,000	6,380,750
2018-08-14	0.286	0.284	0.288	0.28	-0.18%	648	58,070,000	16,385,380
2018-08-13	0.283	0.2845	0.2895	0.2775	0.00%	604	56,620,000	16,097,225
2018-08-10	0.2895	0.2845	0.29	0.2805	-1.90%	608	74,410,000	21,286,795
2018-08-09	0.2905	0.29	0.2925	0.282	-0.34%	1099	103,780,000	29,686,445
2018-08-08	0.2975	0.291	0.298	0.288	-2.35%	1050	82,480,000	24,109,890
2018-08-07	0.302	0.298	0.303	0.296	-0.83%	461	55,000,000	16,426,135
2018-08-06	0.302	0.3005	0.3025	0.2985	-0.33%	305	35,420,000	10,633,190
2018-08-03	0.3045	0.3015	0.3045	0.297	-0.17%	407	52,500,000	15,769,370
2018-08-02	0.309	0.302	0.3095	0.302	-2.27%	300	28,020,000	8,564,790
2018-08-01	0.3105	0.309	0.311	0.3085	-0.16%	161	18,060,000	5,588,650
2018-07-31	0.3105	0.3095	0.312	0.308	0.00%	213	17,860,000	5,533,345
2018-07-30	0.309	0.3095	0.315	0.308	+0.16%	318	23,570,000	7,332,125
2018-07-27	0.3065	0.309	0.309	0.305	+1.64%	279	32,180,000	9,875,485
2018-07-26	0.3095	0.304	0.315	0.301	-0.82%	2245	181,440,000	55,896,790
2018-07-25	0.305	0.3065	0.318	0.3035	-0.65%	1776	167,160,000	52,162,495
2018-07-24	0.2975	0.3085	0.3145	0.29	+3.70%	1211	149,440,000	45,656,035
2018-07-23	0.295	0.2975	0.299	0.291	+0.17%	462	33,020,000	9,746,280
2018-07-20	0.2955	0.297	0.2975	0.2915	+0.51%	360	19,000,000	5,591,610
2018-07-19	0.3015	0.2955	0.3015	0.2925	-1.83%	576	22,620,000	6,704,750
2018-07-18	0.3005	0.301	0.303	0.2995	-0.50%	162	18,700,000	5,626,770
2018-07-17	0.2985	0.3025	0.303	0.2975	+0.50%	255	43,860,000	13,131,815
2018-07-16	0.3	0.301	0.304	0.299	0.00%	472	32,020,000	9,638,995
2018-07-13	0.296	0.301	0.3015	0.295	+0.67%	201	20,300,000	6,069,160
2018-07-12	0.298	0.299	0.3005	0.297	+0.34%	219	22,100,000	6,593,990
2018-07-11	0.301	0.298	0.3015	0.2975	-1.32%	231	18,490,000	5,534,990
2018-07-10	0.3025	0.302	0.3035	0.301	-0.82%	297	48,120,000	14,534,230
2018-07-09	0.301	0.3045	0.3045	0.299	+1.16%	218	31,500,000	9,491,090
2018-07-06	0.3	0.301	0.3015	0.2985	+0.50%	121	8,000,000	2,405,795
2018-07-05	0.2975	0.2995	0.303	0.2965	0.00%	222	42,600,000	12,802,075
2018-07-04	0.301	0.2995	0.3015	0.298	-0.50%	251	20,510,000	6,157,860
2018-07-03	0.302	0.301	0.3035	0.2985	-0.33%	363	48,870,000	14,712,855
2018-07-02	0.302	0.302	0.309	0.3	+0.67%	585	169,080,000	51,406,610
2018-06-29	0.296	0.3	0.303	0.292	+1.87%	699	72,990,000	21,827,095
2018-06-28	0.28	0.2945	0.295	0.28	+5.18%	672	58,130,000	16,756,450
2018-06-27	0.286	0.28	0.2885	0.279	-1.75%	920	139,370,000	39,466,360
2018-06-26	0.2965	0.285	0.2965	0.2825	-3.39%	1179	166,190,000	47,740,815
2018-06-25	0.2995	0.295	0.3055	0.294	-1.50%	552	91,050,000	27,037,425
2018-06-22	0.302	0.2995	0.3025	0.2945	-0.17%	464	56,990,000	17,065,205
2018-06-21	0.301	0.3	0.3065	0.298	+0.84%	613	93,410,000	28,244,400
2018-06-20	0.2905	0.2975	0.3	0.2875	+3.12%	597	55,070,000	16,273,645
2018-06-19	0.298	0.2885	0.2985	0.286	-3.35%	920	98,850,000	28,699,725
2018-06-18	0.3015	0.2985	0.302	0.2975	-1.00%	499	40,460,000	12,110,205
2018-06-15	0.3035	0.3015	0.304	0.3	-0.66%	727	59,920,000	18,053,990
2018-06-14	0.307	0.3035	0.307	0.302	-0.98%	809	55,650,000	16,877,975
2018-06-13	0.3115	0.3065	0.3125	0.3055	-1.13%	436	36,580,000	11,244,750
2018-06-11	0.316	0.31	0.316	0.305	+0.65%	556	40,520,000	12,517,065
2018-06-09	0.3145	0.308	0.3145	0.263	-11.75%	1679	170,660,000	52,481,565
2018-06-08	0.3555	0.349	0.3565	0.3475	-1.69%	1634	272,160,000	95,347,865
2018-06-07	0.3495	0.355	0.356	0.349	+2.01%	1034	126,370,000	44,747,005
2018-06-06	0.3475	0.348	0.349	0.344	+1.02%	820	187,800,000	64,810,835
2018-06-05	0.351	0.3445	0.3535	0.3435	-1.57%	1205	197,230,000	68,442,120
2018-06-04	0.344	0.35	0.3525	0.343	+1.60%	1067	319,380,000	111,148,950
2018-06-01	0.344	0.3445	0.3465	0.3425	+0.58%	577	126,570,000	43,603,270
2018-05-31	0.342	0.3425	0.345	0.3405	+0.15%	611	100,100,000	34,337,735
2018-05-30	0.342	0.342	0.345	0.341	0.00%	482	129,460,000	44,340,735
2018-05-29	0.349	0.342	0.349	0.339	-1.72%	730	102,650,000	35,306,410
2018-05-28	0.3485	0.348	0.3525	0.345	-1.28%	737	137,700,000	47,973,230
2018-05-25	0.354	0.3525	0.355	0.348	-0.28%	464	66,840,000	23,380,880
2018-05-24	0.3515	0.3535	0.355	0.349	+1.00%	269	28,750,000	10,101,240
2018-05-23	0.3505	0.35	0.3545	0.3485	0.00%	657	56,670,000	19,841,655
2018-05-22	0.355	0.35	0.355	0.3495	-0.85%	421	51,480,000	18,054,950
2018-05-21	0.353	0.353	0.3555	0.35	+0.28%	286	34,540,000	12,184,830
2018-05-18	0.3545	0.352	0.3585	0.349	-0.85%	757	104,300,000	36,651,920
2018-05-17	0.3535	0.355	0.358	0.3525	0.00%	224	31,040,000	11,013,475
2018-05-16	0.355	0.355	0.358	0.353	-0.14%	513	33,130,000	11,754,920
2018-05-15	0.3565	0.3555	0.36	0.3515	-1.11%	553	75,430,000	26,825,670
2018-05-14	0.3575	0.3595	0.36	0.3545	+1.27%	884	122,710,000	43,698,615
2018-05-11	0.357	0.355	0.357	0.3515	0.00%	492	35,640,000	12,648,650
2018-05-10	0.362	0.355	0.362	0.3545	-1.39%	551	189,230,000	67,294,320
2018-05-08	0.3655	0.36	0.3655	0.359	-1.64%	464	51,130,000	18,456,855
2018-05-07	0.3675	0.366	0.368	0.3615	+0.27%	429	40,110,000	14,618,285
2018-05-04	0.368	0.365	0.368	0.359	-0.41%	587	55,120,000	20,049,985
2018-05-03	0.364	0.3665	0.37	0.364	+0.74%	262	27,810,000	10,206,165
2018-05-02	0.3746	0.3638	0.3746	0.3638	-2.10%	446	65,780,000	24,083,880
2018-04-30	0.3748	0.3716	0.3748	0.37	-0.24%	195	13,330,000	4,947,191
2018-04-28	0.3745	0.3725	0.3799	0.3656	+0.95%	758	67,220,000	25,000,512
2018-04-27	0.3632	0.369	0.375	0.3611	+1.91%	1038	105,300,000	38,718,277
2018-04-26	0.356	0.3621	0.3621	0.3484	+3.22%	649	94,480,000	33,867,058
2018-04-25	0.3472	0.3508	0.3508	0.3399	+0.46%	623	90,330,000	31,239,025
2018-04-24	0.3345	0.3492	0.352	0.3329	+4.61%	652	61,830,000	21,260,858
2018-04-23	0.3263	0.3338	0.3339	0.3263	+1.99%	376	20,700,000	6,854,562
2018-04-20	0.3248	0.3273	0.3273	0.3234	+1.27%	163	13,110,000	4,268,914
2018-04-19	0.3257	0.3232	0.327	0.322	-0.46%	156	11,440,000	3,713,777
2018-04-18	0.322	0.3247	0.3277	0.3201	+1.82%	504	41,670,000	13,469,388
2018-04-17	0.3192	0.3189	0.3279	0.3186	+0.06%	328	22,950,000	7,366,954
2018-04-16	0.313	0.3187	0.3205	0.31	+1.37%	255	23,710,000	7,515,311
2018-04-13	0.3204	0.3144	0.3219	0.31	-1.44%	377	40,620,000	12,821,806
2018-04-12	0.3127	0.319	0.3212	0.3093	+3.17%	381	26,320,000	8,366,352
2018-04-11	0.31	0.3092	0.3193	0.3085	-2.00%	1085	72,880,000	22,765,044
2018-04-10	0.31	0.3155	0.323	0.31	-0.50%	521	61,060,000	19,329,260
2018-04-09	0.3315	0.3171	0.3329	0.301	-5.17%	1023	115,360,000	36,731,213
2018-04-06	0.3329	0.3344	0.3377	0.3317	+0.51%	344	23,570,000	7,892,545
2018-04-05	0.3277	0.3327	0.3367	0.3277	+1.37%	264	25,660,000	8,520,189
2018-04-04	0.3299	0.3282	0.3307	0.3271	-0.55%	118	5,620,000	1,849,436
2018-04-03	0.3246	0.33	0.3307	0.3225	+1.57%	287	20,770,000	6,803,294
2018-04-02	0.3248	0.3249	0.331	0.3225	-0.03%	403	24,960,000	8,129,030
2018-03-30	0.3245	0.325	0.3264	0.3232	+0.15%	260	28,280,000	9,183,976
2018-03-29	0.3234	0.3245	0.3268	0.321	+0.15%	565	37,780,000	12,253,440
2018-03-28	0.3294	0.324	0.3299	0.3225	-1.28%	328	29,870,000	9,694,574
2018-03-27	0.3253	0.3282	0.3308	0.3253	+0.64%	214	18,530,000	6,092,918
2018-03-26	0.3307	0.3261	0.3311	0.324	-2.07%	643	28,780,000	9,434,244
2018-03-23	0.3333	0.333	0.3344	0.3287	-1.04%	456	25,950,000	8,607,889
2018-03-22	0.3352	0.3365	0.3388	0.335	0.00%	237	17,130,000	5,776,906
2018-03-21	0.3332	0.3365	0.3395	0.3332	+0.45%	530	23,980,000	8,086,828
2018-03-20	0.3318	0.335	0.3363	0.3302	+0.54%	318	21,820,000	7,293,938
2018-03-19	0.33	0.3332	0.3383	0.33	+0.51%	375	30,470,000	10,173,813
2018-03-16	0.3267	0.3315	0.3323	0.3263	+0.88%	486	72,490,000	23,794,034
2018-03-15	0.3252	0.3286	0.3297	0.325	+0.49%	301	25,780,000	8,420,856
2018-03-14	0.3297	0.327	0.3299	0.325	-0.27%	446	36,360,000	11,881,927
2018-03-13	0.3301	0.3279	0.3321	0.3255	-1.32%	992	35,050,000	11,477,562
2018-03-12	0.3299	0.3323	0.3327	0.3243	+1.84%	389	28,030,000	9,245,019
2018-03-09	0.3278	0.3263	0.328	0.3246	+0.28%	104	4,360,000	1,421,604
2018-03-07	0.3297	0.3254	0.3297	0.3235	-0.91%	209	8,900,000	2,891,470
2018-03-06	0.3248	0.3284	0.33	0.3248	+1.55%	432	26,500,000	8,673,341
2018-03-05	0.3219	0.3234	0.325	0.3151	+1.19%	705	56,280,000	18,049,724
2018-03-02	0.3288	0.3196	0.3295	0.3174	-3.24%	1657	130,520,000	42,179,135
2018-03-01	0.3443	0.3303	0.3443	0.33	-3.87%	1751	170,510,000	57,378,400
2018-02-28	0.3449	0.3436	0.3449	0.34	-0.15%	457	66,930,000	22,840,357
2018-02-27	0.3492	0.3441	0.3492	0.3418	-0.86%	714	80,760,000	27,792,145
2018-02-26	0.343	0.3471	0.351	0.3429	+1.49%	1063	177,980,000	61,898,049
2018-02-22	0.3433	0.342	0.3465	0.3381	+0.18%	1054	247,620,000	84,550,869
2018-02-21	0.349	0.3414	0.3533	0.3402	-1.81%	952	184,510,000	63,230,058
2018-02-20	0.3473	0.3477	0.3489	0.3403	+0.20%	587	125,270,000	43,114,709
2018-02-19	0.3434	0.347	0.347	0.34	+1.76%	309	55,480,000	18,979,453
2018-02-16	0.3479	0.341	0.3495	0.3375	-0.96%	831	60,100,000	20,618,012
2018-02-15	0.348	0.3443	0.349	0.34	+0.67%	461	50,540,000	17,462,423
2018-02-14	0.3343	0.342	0.3455	0.3343	+2.70%	654	56,840,000	19,445,463
2018-02-13	0.321	0.333	0.3345	0.3199	+4.23%	505	41,210,000	13,559,586
2018-02-12	0.3169	0.3195	0.3213	0.3169	+1.62%	375	31,460,000	10,061,303
2018-02-09	0.3086	0.3144	0.3144	0.306	-0.10%	442	34,710,000	10,804,619
2018-02-08	0.3145	0.3147	0.3155	0.3118	+0.22%	180	11,800,000	3,709,123
2018-02-07	0.318	0.314	0.318	0.3102	+1.29%	259	21,440,000	6,757,066
2018-02-06	0.3135	0.31	0.3154	0.3003	-2.49%	768	78,750,000	24,260,021
2018-02-05	0.3111	0.3179	0.3194	0.3111	+0.44%	279	40,850,000	12,988,414
2018-02-02	0.3098	0.3165	0.317	0.3098	+2.29%	489	70,860,000	22,346,278
2018-02-01	0.3058	0.3094	0.3097	0.3058	+0.81%	393	33,340,000	10,279,437
2018-01-31	0.3069	0.3069	0.3075	0.3041	+0.29%	256	32,360,000	9,923,927
2018-01-30	0.3055	0.306	0.3078	0.3032	-0.07%	316	35,750,000	10,951,991
2018-01-29	0.3069	0.3062	0.307	0.3022	+0.72%	305	30,590,000	9,299,368
2018-01-26	0.304	0.304	0.3071	0.302	-0.94%	205	84,970,000	25,968,354
2018-01-25	0.3037	0.3069	0.3073	0.3025	+0.29%	217	42,800,000	13,060,520
2018-01-24	0.3068	0.306	0.3077	0.303	+0.07%	317	56,830,000	17,287,578
2018-01-23	0.31	0.3058	0.3109	0.3043	-1.00%	346	71,560,000	21,962,330
2018-01-22	0.3059	0.3089	0.3137	0.3027	+2.39%	619	86,140,000	26,525,544
2018-01-19	0.3012	0.3017	0.308	0.2999	+0.47%	375	55,020,000	16,673,717
2018-01-18	0.3002	0.3003	0.3029	0.2998	-0.20%	304	32,640,000	9,830,507
2018-01-17	0.3021	0.3009	0.3021	0.3	+0.13%	186	17,240,000	5,182,926
2018-01-16	0.3018	0.3005	0.3046	0.3	-0.66%	229	25,610,000	7,703,194
2018-01-15	0.302	0.3025	0.3045	0.3005	+0.46%	211	15,060,000	4,559,452
2018-01-12	0.3027	0.3011	0.31	0.2975	-0.59%	674	61,960,000	18,597,331
2018-01-11	0.3031	0.3029	0.3079	0.2984	-0.66%	494	58,890,000	17,807,243
2018-01-10	0.309	0.3049	0.3098	0.3037	-0.81%	339	42,020,000	12,873,887
2018-01-09	0.3144	0.3074	0.32	0.3064	-1.66%	638	112,830,000	35,458,464
2018-01-05	0.3079	0.3126	0.3134	0.3076	+1.82%	244	23,880,000	7,427,992
2018-01-04	0.3033	0.307	0.3089	0.303	+1.45%	316	35,850,000	10,968,575
2018-01-03	0.3026	0.3026	0.3026	0.2976	0.00%	173	45,100,000	13,603,212

Архив котировок акции MRKP по годам

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