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)
2019-12-30	0.2379	0.239	0.241	0.237	+0.67%	2908	443,300,000	106,047,034
2019-12-27	0.2347	0.2374	0.2375	0.2341	+1.45%	2914	377,620,000	89,216,095
2019-12-26	0.228	0.234	0.236	0.228	+2.63%	2787	402,300,000	93,317,546
2019-12-25	0.2255	0.228	0.2282	0.2254	+1.20%	1792	237,110,000	53,890,434
2019-12-24	0.226	0.2253	0.2261	0.2252	0.00%	1449	203,150,000	45,846,722
2019-12-23	0.2234	0.2253	0.226	0.2234	+0.85%	1926	227,140,000	51,091,494
2019-12-20	0.2234	0.2234	0.225	0.2222	0.00%	1690	214,010,000	47,818,566
2019-12-19	0.225	0.2234	0.2268	0.222	-0.22%	2802	304,150,000	68,373,837
2019-12-18	0.2185	0.2239	0.2244	0.2185	+2.61%	3709	558,170,000	124,056,334
2019-12-17	0.2169	0.2182	0.2194	0.2163	+0.83%	3082	281,310,000	61,327,089
2019-12-16	0.2163	0.2164	0.2177	0.2159	+0.23%	4010	277,850,000	60,257,249
2019-12-13	0.2158	0.2159	0.2167	0.215	+0.05%	2952	194,810,000	42,042,919
2019-12-12	0.2152	0.2158	0.2168	0.215	+0.33%	2059	165,170,000	35,672,091
2019-12-11	0.2163	0.2151	0.2178	0.2144	-0.28%	2634	197,680,000	42,626,479
2019-12-10	0.2138	0.2157	0.2168	0.2133	+1.08%	1872	159,860,000	34,316,946
2019-12-09	0.2125	0.2134	0.2159	0.2124	+0.47%	1651	203,910,000	43,488,154
2019-12-06	0.2128	0.2124	0.2128	0.2111	+0.38%	805	67,150,000	14,244,558
2019-12-05	0.2135	0.2116	0.2135	0.2101	-0.70%	1741	142,660,000	30,184,659
2019-12-04	0.2123	0.2131	0.2137	0.2116	+0.61%	1071	96,620,000	20,557,037
2019-12-03	0.2145	0.2118	0.2164	0.2116	-1.26%	1077	101,580,000	21,639,171
2019-12-02	0.2133	0.2145	0.2161	0.2126	+1.47%	1966	138,860,000	29,751,600
2019-11-29	0.2122	0.2114	0.2125	0.2081	+0.09%	1869	132,070,000	27,787,528
2019-11-28	0.2176	0.2112	0.2177	0.211	-2.85%	2244	194,150,000	41,447,225
2019-11-27	0.22	0.2174	0.2227	0.217	-1.09%	1697	172,680,000	37,898,685
2019-11-26	0.2189	0.2198	0.222	0.2161	+2.38%	2506	430,710,000	94,745,433
2019-11-25	0.214	0.2147	0.2171	0.2132	+2.24%	2301	320,780,000	69,017,684
2019-11-22	0.2029	0.21	0.21	0.2027	+3.55%	1244	269,030,000	55,782,277
2019-11-21	0.2049	0.2028	0.2059	0.2018	-0.25%	984	122,060,000	24,790,770
2019-11-20	0.1998	0.2033	0.2049	0.1991	+2.01%	1439	123,440,000	24,972,006
2019-11-19	0.2009	0.1993	0.2029	0.1988	-1.04%	1594	149,530,000	29,880,530
2019-11-18	0.2002	0.2014	0.2031	0.2	+0.60%	1298	107,280,000	21,631,198
2019-11-15	0.2003	0.2002	0.2015	0.198	-0.35%	1887	195,320,000	38,971,232
2019-11-14	0.208	0.2009	0.208	0.1989	-3.09%	4327	694,290,000	140,281,143
2019-11-13	0.209	0.2073	0.209	0.2059	-0.34%	1716	171,180,000	35,387,167
2019-11-12	0.209	0.208	0.2102	0.2077	-0.48%	1622	158,480,000	33,072,215
2019-11-11	0.2118	0.209	0.2118	0.2085	-0.76%	1318	157,600,000	33,104,147
2019-11-08	0.2116	0.2106	0.2138	0.2095	-0.28%	1272	118,530,000	24,971,238
2019-11-07	0.2073	0.2112	0.2128	0.2073	+2.23%	1963	250,710,000	52,903,299
2019-11-06	0.2037	0.2066	0.2123	0.2036	+0.54%	3576	477,960,000	99,662,283
2019-11-05	0.2088	0.2055	0.209	0.2033	-1.72%	3548	523,450,000	107,660,018
2019-11-01	0.2171	0.2091	0.2171	0.2082	-2.01%	4186	562,920,000	118,540,709
2019-10-31	0.22	0.2134	0.2201	0.2068	-4.82%	5824	780,300,000	165,558,251
2019-10-30	0.2417	0.2242	0.2438	0.2216	-7.24%	6954	864,430,000	197,921,388
2019-10-29	0.2422	0.2417	0.2449	0.241	-0.21%	1084	82,720,000	20,028,567
2019-10-28	0.2514	0.2422	0.2515	0.2418	-3.70%	2636	211,260,000	51,737,934
2019-10-25	0.2492	0.2515	0.2519	0.2485	+0.92%	598	37,070,000	9,261,659
2019-10-24	0.2497	0.2492	0.2512	0.2481	+0.28%	565	32,090,000	8,021,903
2019-10-23	0.2513	0.2485	0.2532	0.248	-0.72%	828	88,850,000	22,313,929
2019-10-22	0.2479	0.2503	0.2512	0.2478	+0.52%	518	34,800,000	8,695,573
2019-10-21	0.2486	0.249	0.251	0.246	+0.16%	614	45,290,000	11,262,204
2019-10-18	0.2471	0.2486	0.2495	0.2462	+1.02%	590	35,610,000	8,839,174
2019-10-17	0.2451	0.2461	0.2477	0.2451	+0.04%	530	32,360,000	7,985,626
2019-10-16	0.2474	0.246	0.248	0.2434	-0.24%	753	49,550,000	12,187,757
2019-10-15	0.2467	0.2466	0.2479	0.2465	+0.08%	407	19,410,000	4,791,529
2019-10-14	0.248	0.2464	0.2488	0.2462	-0.32%	440	21,440,000	5,299,484
2019-10-11	0.2474	0.2472	0.2494	0.2461	+0.08%	569	30,230,000	7,495,072
2019-10-10	0.2472	0.247	0.2475	0.2453	+0.57%	308	12,900,000	3,175,844
2019-10-09	0.2459	0.2456	0.2478	0.2453	-0.04%	495	27,590,000	6,803,423
2019-10-08	0.2463	0.2457	0.2463	0.2441	+0.04%	437	18,610,000	4,555,442
2019-10-07	0.2472	0.2456	0.2472	0.2434	+1.07%	446	22,230,000	5,449,662
2019-10-04	0.2451	0.243	0.2473	0.243	-0.49%	553	32,250,000	7,896,594
2019-10-03	0.245	0.2442	0.2478	0.2442	-0.97%	708	40,200,000	9,848,178
2019-10-02	0.248	0.2466	0.2519	0.2455	-1.44%	605	30,130,000	7,478,845
2019-10-01	0.2494	0.2502	0.2516	0.2492	+0.52%	341	25,600,000	6,416,580
2019-09-30	0.2495	0.2489	0.2508	0.248	-0.40%	591	32,940,000	8,186,985
2019-09-27	0.251	0.2499	0.2521	0.2491	-0.52%	646	64,640,000	16,193,313
2019-09-26	0.2524	0.2512	0.2539	0.2501	-0.59%	696	47,580,000	11,965,364
2019-09-25	0.256	0.2527	0.2565	0.2517	-1.40%	535	31,720,000	8,048,304
2019-09-24	0.257	0.2563	0.2589	0.2563	-0.35%	378	15,480,000	3,981,787
2019-09-23	0.257	0.2572	0.2594	0.257	+0.04%	225	12,620,000	3,254,276
2019-09-20	0.2536	0.2571	0.2606	0.25	+0.51%	822	96,980,000	24,975,049
2019-09-19	0.2571	0.2558	0.2582	0.2547	-0.51%	621	28,630,000	7,327,302
2019-09-18	0.2562	0.2571	0.2589	0.2557	0.00%	251	14,220,000	3,656,006
2019-09-17	0.2567	0.2571	0.2597	0.2567	-0.04%	416	30,310,000	7,803,479
2019-09-16	0.2594	0.2572	0.2607	0.2571	-0.77%	659	53,360,000	13,794,690
2019-09-13	0.258	0.2592	0.2611	0.2578	+0.08%	414	27,090,000	7,037,043
2019-09-12	0.2591	0.259	0.2614	0.2585	0.00%	347	27,260,000	7,083,486
2019-09-11	0.2567	0.259	0.2634	0.2567	+0.66%	792	53,680,000	13,981,721
2019-09-10	0.2578	0.2573	0.2583	0.2564	-0.27%	422	32,290,000	8,309,039
2019-09-09	0.2597	0.258	0.2616	0.2576	-0.81%	446	33,420,000	8,658,237
2019-09-06	0.2605	0.2601	0.2619	0.2599	-0.42%	364	22,750,000	5,927,192
2019-09-05	0.261	0.2612	0.2625	0.2599	0.00%	351	29,010,000	7,586,213
2019-09-04	0.2602	0.2612	0.263	0.2602	-0.50%	508	39,380,000	10,297,737
2019-09-03	0.2625	0.2625	0.2629	0.2595	-0.53%	505	35,900,000	9,369,004
2019-09-02	0.251	0.2639	0.2665	0.2502	+4.97%	1869	205,650,000	53,524,552
2019-08-30	0.2503	0.2514	0.2545	0.2485	+0.32%	347	38,520,000	9,668,636
2019-08-29	0.2481	0.2506	0.251	0.2475	+0.56%	321	38,700,000	9,634,086
2019-08-28	0.244	0.2492	0.2512	0.2432	+2.93%	852	157,940,000	39,263,686
2019-08-27	0.2452	0.2421	0.2473	0.2421	-1.59%	622	49,020,000	11,982,904
2019-08-26	0.248	0.246	0.249	0.2458	-1.40%	425	25,760,000	6,361,640
2019-08-23	0.2486	0.2495	0.2555	0.247	+0.12%	722	64,020,000	16,074,440
2019-08-22	0.2437	0.2492	0.2518	0.2427	+2.17%	858	77,590,000	19,317,203
2019-08-21	0.2393	0.2439	0.2495	0.2393	+1.84%	801	56,490,000	13,699,701
2019-08-20	0.24	0.2395	0.2413	0.2394	-0.21%	563	32,460,000	7,788,585
2019-08-19	0.2396	0.24	0.2423	0.2396	+0.08%	654	44,950,000	10,810,710
2019-08-16	0.2399	0.2398	0.2424	0.2396	0.00%	466	39,580,000	9,512,600
2019-08-15	0.2416	0.2398	0.2416	0.2394	-0.99%	859	57,400,000	13,794,946
2019-08-14	0.2439	0.2422	0.248	0.2407	-0.94%	813	70,090,000	17,061,670
2019-08-13	0.2465	0.2445	0.2476	0.2425	-0.81%	1180	77,920,000	19,105,703
2019-08-12	0.2498	0.2465	0.2509	0.2463	-1.32%	1133	78,450,000	19,436,083
2019-08-09	0.2515	0.2498	0.253	0.2493	-1.19%	765	71,810,000	17,970,074
2019-08-08	0.2481	0.2528	0.2542	0.2473	+1.69%	645	50,150,000	12,631,497
2019-08-07	0.2502	0.2486	0.2517	0.2474	-0.84%	1265	111,590,000	27,776,238
2019-08-06	0.25	0.2507	0.2534	0.25	0.00%	1281	69,710,000	17,521,587
2019-08-05	0.2555	0.2507	0.2555	0.2501	-1.92%	1853	150,880,000	37,957,857
2019-08-02	0.259	0.2556	0.2595	0.2551	-1.35%	1860	161,360,000	41,399,116
2019-08-01	0.259	0.2591	0.2608	0.259	-0.27%	472	42,360,000	11,000,168
2019-07-31	0.2588	0.2598	0.2605	0.2587	+0.50%	684	54,160,000	14,064,888
2019-07-30	0.2613	0.2585	0.2625	0.2584	-1.07%	1463	123,570,000	32,073,126
2019-07-29	0.263	0.2613	0.263	0.2607	-0.68%	1549	118,190,000	30,898,828
2019-07-26	0.2637	0.2631	0.2648	0.2625	-0.53%	486	53,610,000	14,122,109
2019-07-25	0.2631	0.2645	0.2656	0.2631	+0.34%	349	27,240,000	7,200,262
2019-07-24	0.2645	0.2636	0.2652	0.2615	-0.19%	648	74,540,000	19,654,174
2019-07-23	0.264	0.2641	0.2648	0.2614	+0.04%	682	45,500,000	11,964,446
2019-07-22	0.271	0.264	0.2717	0.2611	-2.04%	3818	188,600,000	49,923,429
2019-07-19	0.27	0.2695	0.2731	0.2691	-0.41%	440	34,220,000	9,259,136
2019-07-18	0.2717	0.2706	0.2726	0.2701	-0.51%	529	34,810,000	9,428,133
2019-07-17	0.2691	0.272	0.273	0.2668	+0.41%	908	96,930,000	26,121,331
2019-07-16	0.2706	0.2709	0.2739	0.27	-0.33%	705	64,510,000	17,547,932
2019-07-15	0.2698	0.2718	0.2782	0.2694	+0.48%	1225	130,640,000	35,723,882
2019-07-12	0.27	0.2705	0.2709	0.2659	+0.19%	815	102,550,000	27,585,341
2019-07-11	0.2693	0.27	0.2735	0.2693	+0.33%	1327	182,100,000	49,399,266
2019-07-10	0.2685	0.2691	0.2702	0.2685	-0.19%	506	41,730,000	11,242,398
2019-07-09	0.2647	0.2696	0.273	0.2642	+1.97%	1594	204,500,000	54,878,213
2019-07-08	0.263	0.2644	0.2648	0.263	+0.84%	716	71,000,000	18,760,634
2019-07-05	0.2608	0.2622	0.2649	0.2608	+2.58%	1350	166,960,000	43,981,919
2019-07-04	0.2649	0.2556	0.2652	0.2556	-3.51%	1336	191,020,000	49,692,870
2019-07-03	0.2649	0.2649	0.2654	0.263	0.00%	1266	113,910,000	30,088,211
2019-07-02	0.2655	0.2649	0.2659	0.264	+0.08%	724	75,260,000	19,927,019
2019-07-01	0.2647	0.2647	0.2688	0.2638	+0.11%	1277	163,730,000	43,355,186
2019-06-28	0.2678	0.2644	0.2685	0.264	-1.27%	1265	123,370,000	32,771,622
2019-06-27	0.2674	0.2678	0.2682	0.2665	+0.04%	1357	143,660,000	38,441,015
2019-06-26	0.2678	0.2677	0.269	0.2666	-0.34%	980	111,580,000	29,820,211
2019-06-25	0.269	0.2686	0.2697	0.2667	+0.11%	1667	187,190,000	50,261,037
2019-06-24	0.2738	0.2683	0.2738	0.2635	-11.80%	3696	440,700,000	118,097,353
2019-06-21	0.3042	0.3042	0.306	0.3033	-0.43%	4327	643,750,000	195,808,733
2019-06-20	0.3072	0.3055	0.3083	0.3034	-0.68%	3387	505,720,000	154,458,066
2019-06-19	0.3082	0.3076	0.3095	0.3057	-0.45%	1275	161,850,000	49,750,877
2019-06-18	0.3065	0.309	0.3099	0.3065	+0.23%	1807	223,580,000	68,956,245
2019-06-17	0.2986	0.3083	0.309	0.298	+3.32%	3306	416,580,000	126,859,117
2019-06-14	0.2967	0.2984	0.2985	0.2932	+0.88%	2502	405,640,000	120,240,879
2019-06-13	0.2968	0.2958	0.2985	0.2932	-0.24%	1643	268,130,000	79,375,269
2019-06-11	0.2958	0.2965	0.297	0.2952	+0.17%	1023	135,230,000	40,068,925
2019-06-10	0.2929	0.296	0.297	0.2925	+1.40%	1361	223,800,000	66,068,165
2019-06-07	0.2856	0.2919	0.2958	0.2856	+1.85%	2272	330,980,000	96,634,452
2019-06-06	0.2815	0.2866	0.2889	0.2788	+2.03%	3668	443,720,000	125,469,742
2019-06-05	0.282	0.2809	0.2828	0.2794	-0.50%	3724	332,270,000	93,477,333
2019-06-04	0.2826	0.2823	0.2841	0.2803	+0.07%	842	80,730,000	22,816,247
2019-06-03	0.2837	0.2821	0.2837	0.2783	-0.63%	3132	255,890,000	71,915,258
2019-05-31	0.2837	0.2839	0.2856	0.2832	+0.11%	1183	105,210,000	29,892,597
2019-05-30	0.2846	0.2836	0.2852	0.282	-0.32%	2123	201,700,000	57,162,814
2019-05-29	0.2851	0.2845	0.2855	0.2835	-0.18%	1723	179,990,000	51,235,706
2019-05-28	0.2846	0.285	0.2866	0.2846	-0.18%	1263	86,720,000	24,745,806
2019-05-27	0.2879	0.2855	0.288	0.284	-0.63%	2581	267,610,000	76,369,086
2019-05-24	0.2854	0.2873	0.2883	0.2841	+0.67%	1920	198,560,000	56,848,390
2019-05-23	0.286	0.2854	0.286	0.2846	-0.17%	1710	125,790,000	35,900,845
2019-05-22	0.2836	0.2859	0.286	0.2832	+0.95%	2339	264,470,000	75,269,547
2019-05-21	0.285	0.2832	0.285	0.2812	-0.32%	2326	237,800,000	67,384,065
2019-05-20	0.2868	0.2841	0.2868	0.2835	-0.66%	2164	217,020,000	61,843,015
2019-05-17	0.2859	0.286	0.2874	0.2845	+0.07%	2217	284,830,000	81,434,125
2019-05-16	0.2864	0.2858	0.2865	0.2848	-0.07%	2301	211,990,000	60,572,534
2019-05-15	0.2851	0.286	0.2866	0.2843	+0.14%	1706	168,790,000	48,227,967
2019-05-14	0.2866	0.2856	0.2866	0.2843	+0.11%	2943	267,210,000	76,299,907
2019-05-13	0.2857	0.2853	0.2875	0.2839	+0.25%	2261	201,530,000	57,635,107
2019-05-10	0.285	0.2846	0.2875	0.2844	-0.07%	2110	180,480,000	51,611,221
2019-05-08	0.286	0.2848	0.2884	0.2841	-0.14%	5348	871,310,000	248,393,776
2019-05-07	0.2839	0.2852	0.2868	0.2828	+0.11%	1443	138,760,000	39,517,228
2019-05-06	0.281	0.2849	0.2855	0.281	+0.39%	1364	117,730,000	33,457,951
2019-05-03	0.283	0.2838	0.2839	0.2825	+0.64%	719	36,530,000	10,350,219
2019-05-02	0.2801	0.282	0.2834	0.2781	+1.15%	667	63,460,000	17,897,179
2019-04-30	0.2769	0.2788	0.28	0.2755	+1.12%	1735	107,240,000	29,882,800
2019-04-29	0.2765	0.2757	0.2782	0.2745	+0.07%	1063	73,650,000	20,332,261
2019-04-26	0.275	0.2755	0.2764	0.2721	+0.15%	2096	127,730,000	35,060,600
2019-04-25	0.2775	0.2751	0.2775	0.2742	-0.22%	697	31,900,000	8,779,337
2019-04-24	0.2768	0.2757	0.2784	0.2751	-0.43%	740	42,320,000	11,693,872
2019-04-23	0.2782	0.2769	0.2792	0.27	-0.36%	1620	135,730,000	37,488,666
2019-04-22	0.2749	0.2779	0.2785	0.2742	+1.09%	1098	51,060,000	14,112,812
2019-04-19	0.2752	0.2749	0.2753	0.2711	0.00%	759	51,920,000	14,221,378
2019-04-18	0.2742	0.2749	0.2753	0.274	+0.29%	647	43,700,000	12,005,024
2019-04-17	0.2755	0.2741	0.2757	0.2726	-0.04%	400	36,220,000	9,926,379
2019-04-16	0.2755	0.2742	0.2755	0.2721	+0.04%	1052	59,580,000	16,315,422
2019-04-15	0.278	0.2741	0.2792	0.273	-1.44%	1356	95,150,000	26,220,428
2019-04-12	0.2791	0.2781	0.2791	0.2776	-0.32%	554	30,190,000	8,401,958
2019-04-11	0.279	0.279	0.2794	0.2772	+0.18%	701	34,170,000	9,525,476
2019-04-10	0.2785	0.2785	0.2795	0.2767	+0.36%	990	50,480,000	14,040,598
2019-04-09	0.279	0.2775	0.2791	0.277	-0.32%	562	26,300,000	7,309,199
2019-04-08	0.278	0.2784	0.2788	0.2762	+0.43%	687	65,540,000	18,185,654
2019-04-05	0.2767	0.2772	0.2779	0.2754	-0.04%	794	45,540,000	12,602,585
2019-04-04	0.277	0.2773	0.2791	0.276	+0.11%	815	50,020,000	13,863,763
2019-04-03	0.2775	0.277	0.2803	0.2756	+0.25%	1069	99,240,000	27,579,752
2019-04-02	0.2765	0.2763	0.278	0.2745	+0.25%	574	27,020,000	7,463,803
2019-04-01	0.275	0.2756	0.2777	0.2736	-0.11%	794	53,520,000	14,761,427
2019-03-29	0.2712	0.2759	0.2769	0.2712	+1.47%	2066	137,440,000	37,765,792
2019-03-28	0.2699	0.2719	0.2736	0.2682	+1.34%	957	90,210,000	24,496,289
2019-03-27	0.2695	0.2683	0.2708	0.2683	-0.78%	805	39,690,000	10,701,414
2019-03-26	0.2703	0.2704	0.2707	0.2681	+0.45%	889	45,460,000	12,278,545
2019-03-25	0.2668	0.2692	0.271	0.2668	+0.45%	1235	132,330,000	35,612,746
2019-03-22	0.2705	0.268	0.2711	0.2663	-0.70%	1152	115,590,000	31,156,043
2019-03-21	0.2684	0.2699	0.2712	0.268	+0.71%	1861	155,750,000	42,039,714
2019-03-20	0.2665	0.268	0.2688	0.266	+0.94%	1628	135,840,000	36,307,295
2019-03-19	0.2686	0.2655	0.2749	0.2641	-1.26%	3767	357,950,000	96,500,949
2019-03-18	0.2704	0.2689	0.2715	0.268	-0.26%	773	46,930,000	12,624,657
2019-03-15	0.2705	0.2696	0.2705	0.2683	+0.33%	608	25,350,000	6,837,234
2019-03-14	0.2688	0.2687	0.272	0.2679	-0.07%	1721	125,600,000	33,875,662
2019-03-13	0.2649	0.2689	0.2689	0.2644	+1.66%	1641	91,060,000	24,245,064
2019-03-12	0.2648	0.2645	0.2654	0.2637	+0.19%	585	30,370,000	8,037,122
2019-03-11	0.2635	0.264	0.2652	0.263	+0.19%	1096	97,250,000	25,672,762
2019-03-07	0.2643	0.2635	0.2649	0.2621	-0.45%	819	56,340,000	14,824,862
2019-03-06	0.2644	0.2647	0.2658	0.2636	+0.23%	708	45,660,000	12,092,160
2019-03-05	0.265	0.2641	0.265	0.263	-0.26%	658	43,630,000	11,501,818
2019-03-04	0.2636	0.2648	0.2658	0.2621	+0.46%	599	70,420,000	18,636,100
2019-03-01	0.263	0.2636	0.2637	0.2621	+0.42%	573	58,860,000	15,467,167
2019-02-28	0.263	0.2625	0.2635	0.2605	+0.11%	1054	81,130,000	21,232,383
2019-02-27	0.2646	0.2622	0.2654	0.2611	-0.57%	1153	91,910,000	24,186,752
2019-02-26	0.263	0.2637	0.2645	0.262	+0.11%	1009	93,880,000	24,762,660
2019-02-25	0.27	0.2634	0.27	0.261	-2.26%	4605	485,400,000	128,208,216
2019-02-22	0.2707	0.2695	0.2745	0.268	-5.41%	5969	750,730,000	203,487,249
2019-02-21	0.2899	0.2849	0.2914	0.283	-1.49%	1094	396,070,000	114,212,258
2019-02-20	0.2915	0.2892	0.292	0.2892	-0.28%	600	77,560,000	22,508,894
2019-02-19	0.2899	0.29	0.2943	0.2891	+0.24%	838	92,800,000	26,993,035
2019-02-18	0.2896	0.2893	0.2905	0.2873	-0.07%	570	71,770,000	20,734,513
2019-02-15	0.288	0.2895	0.29	0.2869	+0.94%	551	82,230,000	23,737,655
2019-02-14	0.2858	0.2868	0.2879	0.282	-0.62%	999	112,920,000	32,314,252
2019-02-13	0.2877	0.2886	0.291	0.2869	+0.38%	879	118,200,000	34,145,369
2019-02-12	0.2848	0.2875	0.2876	0.2848	+0.81%	608	102,150,000	29,325,176
2019-02-11	0.2832	0.2852	0.2863	0.2832	+0.71%	566	107,730,000	30,726,837
2019-02-08	0.2815	0.2832	0.2832	0.2793	+0.60%	852	91,350,000	25,748,887
2019-02-07	0.2855	0.2815	0.2857	0.2812	-1.19%	733	85,740,000	24,253,882
2019-02-06	0.2857	0.2849	0.2862	0.2842	-0.38%	665	91,150,000	25,973,660
2019-02-05	0.2839	0.286	0.2867	0.2831	+1.10%	855	136,830,000	39,055,104
2019-02-04	0.277	0.2829	0.2845	0.274	+2.95%	1038	119,970,000	33,704,266
2019-02-01	0.2724	0.2748	0.2757	0.2707	+0.96%	692	124,220,000	33,958,721
2019-01-31	0.2702	0.2722	0.2722	0.2694	+1.04%	632	103,720,000	28,116,510
2019-01-30	0.2715	0.2694	0.272	0.2683	-0.52%	906	101,050,000	27,246,670
2019-01-29	0.2729	0.2708	0.273	0.27	-0.33%	658	104,930,000	28,434,626
2019-01-28	0.2736	0.2717	0.2759	0.2717	-0.51%	1168	127,580,000	34,966,757
2019-01-25	0.2738	0.2731	0.2739	0.272	+0.15%	534	54,600,000	14,900,758
2019-01-24	0.2726	0.2727	0.2739	0.271	0.00%	653	62,460,000	17,027,089
2019-01-23	0.2699	0.2727	0.2784	0.269	+1.07%	1311	223,580,000	61,050,304
2019-01-22	0.27	0.2698	0.2703	0.2688	-0.07%	609	80,210,000	21,621,624
2019-01-21	0.2707	0.27	0.2708	0.2697	0.00%	696	112,140,000	30,292,114
2019-01-18	0.2707	0.27	0.2709	0.2697	0.00%	676	120,860,000	32,644,795
2019-01-17	0.2701	0.27	0.2713	0.2697	0.00%	976	132,710,000	35,876,390
2019-01-16	0.2715	0.27	0.2718	0.2695	0.00%	684	144,210,000	38,989,787
2019-01-15	0.2704	0.27	0.2715	0.2696	0.00%	478	60,080,000	16,229,139
2019-01-14	0.2712	0.27	0.2712	0.2699	0.00%	498	67,390,000	18,213,648
2019-01-11	0.269	0.27	0.2718	0.2684	+0.71%	1269	339,620,000	91,932,408
2019-01-10	0.269	0.2681	0.269	0.2675	+0.07%	475	58,810,000	15,776,528
2019-01-09	0.2695	0.2679	0.2698	0.2678	-0.37%	475	65,220,000	17,509,667
2019-01-08	0.2695	0.2689	0.2696	0.2675	+0.82%	308	28,880,000	7,764,082
2019-01-04	0.2681	0.2667	0.2695	0.2663	-0.22%	264	20,890,000	5,582,265
2019-01-03	0.2655	0.2673	0.2693	0.2649	0.00%	618	27,730,000	7,406,589

Архив котировок акции MRKP по годам

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