Россети Центр и Приволжье

MRKP

0.6169 ₽ -0.47% ↓

История котировок MRKP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	0.2343	0.2304	0.2349	0.23	-1.07%	3692	224,440,000	51,777,718
2021-12-29	0.2343	0.2329	0.2347	0.232	0.00%	1404	87,740,000	20,461,931
2021-12-28	0.2367	0.2329	0.2367	0.2329	-1.02%	2716	139,130,000	32,540,805
2021-12-27	0.2376	0.2353	0.2393	0.2343	-0.34%	1360	63,920,000	15,137,175
2021-12-24	0.2384	0.2361	0.2396	0.2357	-1.09%	1379	63,380,000	15,019,554
2021-12-23	0.2435	0.2387	0.2435	0.2374	-1.36%	1301	61,650,000	14,739,266
2021-12-22	0.2394	0.242	0.2434	0.2389	+1.21%	885	35,890,000	8,679,225
2021-12-21	0.2384	0.2391	0.2478	0.2382	+0.89%	1242	60,850,000	14,705,197
2021-12-20	0.2381	0.237	0.24	0.2343	-0.50%	1074	48,290,000	11,435,531
2021-12-17	0.2403	0.2382	0.2409	0.2364	-0.50%	721	38,180,000	9,087,667
2021-12-16	0.2373	0.2394	0.2427	0.2365	+2.48%	920	41,700,000	9,997,138
2021-12-15	0.2347	0.2336	0.237	0.2321	+0.13%	1344	71,550,000	16,793,110
2021-12-14	0.235	0.2333	0.2383	0.2304	-1.44%	2738	176,300,000	41,253,387
2021-12-13	0.2467	0.2367	0.2487	0.2366	-4.09%	1632	108,460,000	26,054,673
2021-12-10	0.2495	0.2468	0.2508	0.2456	-1.56%	577	37,790,000	9,383,266
2021-12-09	0.2491	0.2507	0.251	0.247	+0.76%	363	19,700,000	4,907,783
2021-12-08	0.2497	0.2488	0.2533	0.2467	+0.04%	512	21,670,000	5,427,609
2021-12-07	0.2472	0.2487	0.25	0.245	+1.10%	475	26,540,000	6,581,661
2021-12-06	0.2477	0.246	0.25	0.2444	-0.45%	567	23,590,000	5,820,750
2021-12-03	0.2486	0.2471	0.2539	0.2463	-0.68%	560	28,670,000	7,171,544
2021-12-02	0.2484	0.2488	0.2506	0.2456	-0.60%	572	28,370,000	7,050,339
2021-12-01	0.2451	0.2503	0.251	0.2451	+2.00%	536	25,850,000	6,452,350
2021-11-30	0.2464	0.2454	0.2476	0.2442	-0.49%	485	24,920,000	6,119,538
2021-11-29	0.2514	0.2466	0.2514	0.245	+0.04%	923	54,390,000	13,491,908
2021-11-26	0.2474	0.2465	0.2501	0.2452	-2.38%	917	52,470,000	12,985,566
2021-11-25	0.2511	0.2525	0.2544	0.2494	+0.56%	569	34,250,000	8,628,191
2021-11-24	0.2529	0.2511	0.2561	0.2497	-0.08%	573	40,870,000	10,322,737
2021-11-23	0.25	0.2513	0.2554	0.2444	+0.72%	2015	173,760,000	43,481,798
2021-11-22	0.2591	0.2495	0.2607	0.2486	-4.59%	2142	183,700,000	46,099,273
2021-11-19	0.2639	0.2615	0.264	0.2591	-0.57%	569	30,830,000	8,044,577
2021-11-18	0.2623	0.263	0.2654	0.26	-0.19%	796	48,030,000	12,633,317
2021-11-17	0.2645	0.2635	0.2665	0.2605	+0.11%	923	63,790,000	16,794,177
2021-11-16	0.2641	0.2632	0.2675	0.2623	-0.11%	555	24,880,000	6,606,430
2021-11-15	0.2625	0.2635	0.2668	0.26	-0.23%	1018	46,000,000	12,108,591
2021-11-12	0.265	0.2641	0.2674	0.2603	-0.49%	784	57,970,000	15,251,628
2021-11-11	0.265	0.2654	0.2667	0.263	+0.15%	663	39,320,000	10,417,282
2021-11-10	0.2703	0.265	0.2715	0.2646	-1.89%	925	73,150,000	19,518,586
2021-11-09	0.2685	0.2701	0.2718	0.267	+1.24%	743	63,450,000	17,075,615
2021-11-08	0.2698	0.2668	0.275	0.2651	-0.48%	610	34,710,000	9,347,265
2021-11-05	0.2699	0.2681	0.27	0.2661	-0.07%	517	34,850,000	9,352,264
2021-11-03	0.2698	0.2683	0.2725	0.2628	+0.07%	828	53,250,000	14,288,419
2021-11-02	0.2728	0.2681	0.2732	0.2681	-1.14%	432	29,630,000	8,037,215
2021-11-01	0.2686	0.2712	0.2737	0.2683	+1.61%	810	47,170,000	12,799,252
2021-10-29	0.2677	0.2669	0.271	0.2637	+0.26%	919	63,610,000	17,022,501
2021-10-28	0.278	0.2662	0.2795	0.2662	-4.07%	1168	94,420,000	25,638,809
2021-10-27	0.2733	0.2775	0.2793	0.2698	+1.57%	1175	111,810,000	30,873,262
2021-10-26	0.2737	0.2732	0.28	0.2717	+0.63%	676	51,860,000	14,197,662
2021-10-25	0.2728	0.2715	0.2745	0.2693	+0.52%	610	40,590,000	11,013,977
2021-10-22	0.277	0.2701	0.2782	0.27	-1.78%	785	51,640,000	14,113,919
2021-10-21	0.2821	0.275	0.2839	0.275	-2.34%	1051	67,590,000	18,827,976
2021-10-20	0.2755	0.2816	0.2837	0.275	+2.21%	1649	127,510,000	35,790,185
2021-10-19	0.2719	0.2755	0.277	0.2708	+1.32%	1098	77,220,000	21,161,949
2021-10-18	0.2757	0.2719	0.2779	0.2697	-2.44%	1241	79,680,000	21,671,774
2021-10-15	0.2814	0.2787	0.2844	0.2717	-0.14%	2683	210,290,000	58,578,741
2021-10-14	0.2693	0.2791	0.2885	0.2685	+4.77%	4349	389,050,000	108,933,709
2021-10-13	0.2649	0.2664	0.2694	0.2616	+0.57%	1218	89,010,000	23,676,068
2021-10-12	0.2604	0.2649	0.2676	0.258	+1.88%	984	56,800,000	14,974,055
2021-10-11	0.2629	0.26	0.2656	0.256	-0.46%	1047	67,840,000	17,685,391
2021-10-08	0.2609	0.2612	0.27	0.2597	+0.81%	994	64,220,000	16,979,378
2021-10-07	0.2562	0.2591	0.26	0.2536	+2.29%	554	39,130,000	10,082,334
2021-10-06	0.2544	0.2533	0.2561	0.2494	+0.52%	760	50,820,000	12,903,233
2021-10-05	0.255	0.252	0.2594	0.249	-0.98%	1506	121,620,000	30,863,005
2021-10-04	0.2571	0.2545	0.2595	0.254	-1.47%	971	46,560,000	11,914,365
2021-10-01	0.2585	0.2583	0.2599	0.2563	+0.47%	816	31,890,000	8,232,953
2021-09-30	0.2568	0.2571	0.2583	0.2552	+0.12%	626	35,850,000	9,218,466
2021-09-29	0.2564	0.2568	0.2579	0.2544	+0.27%	391	20,220,000	5,184,612
2021-09-28	0.2602	0.2561	0.2627	0.255	-1.95%	801	58,030,000	14,979,069
2021-09-27	0.2661	0.2612	0.2661	0.2589	0.00%	558	26,410,000	6,914,597
2021-09-24	0.2601	0.2612	0.2646	0.257	+1.32%	617	34,710,000	9,076,401
2021-09-23	0.264	0.2578	0.2699	0.2554	-2.13%	2119	167,530,000	43,703,732
2021-09-22	0.2631	0.2634	0.2643	0.261	+0.53%	459	23,970,000	6,297,396
2021-09-21	0.2638	0.262	0.2644	0.2605	+1.51%	640	35,000,000	9,186,163
2021-09-20	0.2694	0.2581	0.2699	0.258	-6.01%	3027	230,750,000	60,584,099
2021-09-17	0.2835	0.2746	0.2887	0.2746	-3.34%	1682	395,480,000	109,710,796
2021-09-16	0.2836	0.2841	0.2849	0.2818	-0.11%	1213	80,110,000	22,740,282
2021-09-15	0.2852	0.2844	0.2852	0.2767	-0.21%	1245	78,230,000	21,970,540
2021-09-14	0.2834	0.285	0.285	0.2761	+0.56%	1640	105,730,000	29,878,521
2021-09-13	0.2723	0.2834	0.2834	0.2723	+3.62%	1847	139,940,000	38,959,900
2021-09-10	0.2695	0.2735	0.2738	0.2673	+1.67%	1108	72,720,000	19,671,274
2021-09-09	0.269	0.269	0.2701	0.2591	+0.04%	1333	96,420,000	25,750,399
2021-09-08	0.2655	0.2689	0.2689	0.2627	+0.86%	1332	80,220,000	21,357,210
2021-09-07	0.2635	0.2666	0.2667	0.262	+0.38%	1174	96,210,000	25,397,831
2021-09-06	0.2591	0.2656	0.2656	0.2575	+2.99%	1768	135,350,000	35,456,580
2021-09-03	0.2567	0.2579	0.26	0.2565	+0.35%	893	56,130,000	14,488,315
2021-09-02	0.255	0.257	0.2575	0.255	+0.19%	655	32,550,000	8,345,862
2021-09-01	0.2557	0.2565	0.2593	0.2544	+0.75%	1099	75,540,000	19,387,463
2021-08-31	0.254	0.2546	0.2559	0.2522	-0.27%	861	43,940,000	11,178,135
2021-08-30	0.2552	0.2553	0.2566	0.2482	-0.23%	1199	62,420,000	15,844,400
2021-08-27	0.2546	0.2559	0.2569	0.2532	+0.55%	570	48,890,000	12,488,771
2021-08-26	0.257	0.2545	0.2575	0.2521	-0.93%	1011	60,810,000	15,571,857
2021-08-25	0.2554	0.2569	0.2569	0.2534	+1.62%	1104	111,830,000	28,551,412
2021-08-24	0.2517	0.2528	0.253	0.2488	+0.44%	1547	122,670,000	30,850,763
2021-08-23	0.2395	0.2517	0.2521	0.2395	+5.53%	2405	141,570,000	35,138,947
2021-08-20	0.2396	0.2385	0.2411	0.2374	-0.21%	634	33,190,000	7,914,413
2021-08-19	0.2412	0.239	0.2427	0.2381	-1.65%	965	48,850,000	11,718,161
2021-08-18	0.2453	0.243	0.2455	0.243	-0.29%	446	25,130,000	6,115,592
2021-08-17	0.2423	0.2437	0.2454	0.242	+0.08%	382	25,820,000	6,298,951
2021-08-16	0.2469	0.2435	0.2469	0.2426	-0.94%	566	22,990,000	5,611,387
2021-08-13	0.2481	0.2458	0.2506	0.2431	-0.49%	752	44,890,000	11,049,428
2021-08-12	0.2492	0.247	0.25	0.2458	-0.64%	926	50,280,000	12,433,694
2021-08-11	0.2454	0.2486	0.2495	0.2444	+2.09%	743	64,970,000	16,000,046
2021-08-10	0.2442	0.2435	0.2451	0.243	-0.08%	553	27,550,000	6,714,708
2021-08-09	0.245	0.2437	0.2457	0.2419	-0.12%	508	35,830,000	8,723,093
2021-08-06	0.2445	0.244	0.2452	0.243	-0.08%	514	38,600,000	9,428,183
2021-08-05	0.2435	0.2442	0.2457	0.2427	+0.29%	461	25,830,000	6,316,506
2021-08-04	0.2424	0.2435	0.244	0.2421	+0.45%	626	38,360,000	9,324,997
2021-08-03	0.2455	0.2424	0.2455	0.2422	-0.08%	397	14,480,000	3,523,242
2021-08-02	0.243	0.2426	0.2475	0.242	-0.61%	728	35,050,000	8,595,557
2021-07-30	0.2385	0.2441	0.2446	0.2385	+0.70%	470	28,090,000	6,833,384
2021-07-29	0.2449	0.2424	0.2452	0.2423	-0.45%	631	38,230,000	9,314,838
2021-07-28	0.2429	0.2435	0.2439	0.241	+1.46%	600	48,160,000	11,686,056
2021-07-27	0.2386	0.24	0.2455	0.2374	+1.10%	979	101,290,000	24,439,176
2021-07-26	0.2395	0.2374	0.2395	0.2356	-0.38%	772	44,540,000	10,542,605
2021-07-23	0.2378	0.2383	0.239	0.2364	+0.72%	573	25,090,000	5,975,254
2021-07-22	0.239	0.2366	0.2395	0.2346	-0.34%	1200	61,830,000	14,651,070
2021-07-21	0.2391	0.2374	0.24	0.2357	-0.67%	1577	86,130,000	20,407,066
2021-07-20	0.244	0.239	0.244	0.2384	-0.46%	1265	72,870,000	17,524,468
2021-07-19	0.244	0.2401	0.2478	0.2352	-2.48%	2358	197,200,000	47,550,474
2021-07-16	0.2483	0.2462	0.2483	0.2442	-0.53%	448	24,180,000	5,965,455
2021-07-15	0.2457	0.2475	0.2478	0.2438	+0.69%	818	86,100,000	21,117,248
2021-07-14	0.244	0.2458	0.2468	0.244	0.00%	618	54,460,000	13,369,423
2021-07-13	0.2476	0.2458	0.249	0.243	-0.73%	1154	60,330,000	14,799,893
2021-07-12	0.2458	0.2476	0.2486	0.2457	+0.77%	698	47,880,000	11,850,018
2021-07-09	0.243	0.2457	0.2471	0.2423	+1.78%	833	48,580,000	11,911,022
2021-07-08	0.2401	0.2414	0.2432	0.2401	-0.21%	858	46,940,000	11,322,772
2021-07-07	0.245	0.2419	0.245	0.2405	-0.82%	1391	89,190,000	21,587,360
2021-07-06	0.2491	0.2439	0.2491	0.2433	-1.26%	1271	97,620,000	23,948,909
2021-07-05	0.2461	0.247	0.2498	0.246	+0.08%	1084	65,830,000	16,336,665
2021-07-02	0.2466	0.2468	0.2475	0.2453	-0.12%	1191	73,470,000	18,105,981
2021-07-01	0.251	0.2471	0.2511	0.2457	-1.20%	1731	150,790,000	37,284,933
2021-06-30	0.2497	0.2501	0.2514	0.2497	-0.12%	802	36,000,000	9,004,914
2021-06-29	0.2532	0.2504	0.2532	0.2495	-0.79%	1308	77,530,000	19,405,924
2021-06-28	0.2537	0.2524	0.2554	0.2507	-0.51%	1151	62,950,000	15,880,539
2021-06-25	0.2549	0.2537	0.2563	0.2528	-0.35%	767	49,450,000	12,537,734
2021-06-24	0.257	0.2546	0.2594	0.2543	-0.93%	668	38,030,000	9,739,546
2021-06-23	0.2598	0.257	0.26	0.257	-0.73%	715	33,510,000	8,656,395
2021-06-22	0.256	0.2589	0.2589	0.2532	+1.45%	1009	66,330,000	16,968,575
2021-06-21	0.2533	0.2552	0.2567	0.2533	+0.79%	1025	55,130,000	14,067,366
2021-06-18	0.257	0.2532	0.2582	0.2531	-1.63%	1352	73,510,000	18,704,191
2021-06-17	0.2615	0.2574	0.2615	0.2563	-1.19%	1444	66,770,000	17,194,482
2021-06-16	0.263	0.2605	0.2633	0.2569	-0.88%	2718	118,890,000	30,928,356
2021-06-15	0.2659	0.2628	0.2669	0.2623	-1.17%	3146	189,170,000	49,851,806
2021-06-14	0.265	0.2659	0.2682	0.2612	-9.62%	6102	493,490,000	130,854,130
2021-06-11	0.2956	0.2942	0.2956	0.2915	-0.03%	4907	570,720,000	167,601,358
2021-06-10	0.295	0.2943	0.2978	0.2915	-0.20%	4615	393,400,000	116,155,763
2021-06-09	0.2969	0.2949	0.2975	0.2908	-0.51%	3772	283,710,000	83,585,325
2021-06-08	0.2979	0.2964	0.2988	0.296	-0.07%	2091	191,910,000	56,990,388
2021-06-07	0.2919	0.2966	0.299	0.2909	+1.61%	2713	280,860,000	83,100,389
2021-06-04	0.2902	0.2919	0.2934	0.2891	+0.59%	1759	140,460,000	40,904,476
2021-06-03	0.2936	0.2902	0.295	0.2877	-0.96%	2063	176,340,000	51,419,787
2021-06-02	0.2938	0.293	0.296	0.2926	-0.24%	1900	182,290,000	53,692,979
2021-06-01	0.2898	0.2937	0.2937	0.2889	+1.70%	1510	149,500,000	43,708,270
2021-05-31	0.285	0.2888	0.2898	0.2838	+1.80%	1747	162,670,000	46,847,791
2021-05-28	0.286	0.2837	0.286	0.2831	-0.11%	1451	91,480,000	25,982,904
2021-05-27	0.2869	0.284	0.2869	0.2828	-0.53%	1070	65,590,000	18,678,979
2021-05-26	0.2844	0.2855	0.287	0.2816	+0.92%	1031	62,920,000	17,947,800
2021-05-25	0.2869	0.2829	0.2882	0.2785	-1.39%	1730	169,950,000	48,317,265
2021-05-24	0.2894	0.2869	0.2898	0.2862	-0.38%	910	72,650,000	20,882,047
2021-05-21	0.2858	0.288	0.2885	0.2858	+0.63%	638	43,250,000	12,444,297
2021-05-20	0.2882	0.2862	0.2899	0.2861	-0.76%	795	90,860,000	26,088,474
2021-05-19	0.288	0.2884	0.292	0.285	-0.55%	1110	95,400,000	27,547,867
2021-05-18	0.29	0.29	0.2919	0.2873	+0.03%	1385	128,670,000	37,267,650
2021-05-17	0.287	0.2899	0.29	0.287	+1.01%	1016	75,020,000	21,719,872
2021-05-14	0.2863	0.287	0.2895	0.2863	-0.38%	1139	77,350,000	22,330,834
2021-05-13	0.2888	0.2881	0.289	0.2836	-0.31%	1926	155,100,000	44,381,698
2021-05-12	0.2878	0.289	0.2898	0.2861	+0.28%	1606	121,440,000	35,051,605
2021-05-11	0.2877	0.2882	0.2904	0.2843	0.00%	1635	146,610,000	42,339,412
2021-05-10	0.2806	0.2882	0.2887	0.2806	+1.84%	2047	199,290,000	57,048,109
2021-05-07	0.273	0.283	0.284	0.2716	+4.39%	2582	342,720,000	95,700,482
2021-05-06	0.2703	0.2711	0.2719	0.2672	+0.44%	1177	119,530,000	32,284,215
2021-05-05	0.2698	0.2699	0.2708	0.2681	+0.41%	1223	126,230,000	34,037,806
2021-05-04	0.262	0.2688	0.2709	0.262	+2.87%	2755	288,330,000	77,210,552
2021-04-30	0.2565	0.2613	0.262	0.255	+2.55%	2475	301,790,000	77,950,154
2021-04-29	0.2505	0.2548	0.265	0.2495	+1.72%	2801	513,780,000	131,452,175
2021-04-28	0.256	0.2505	0.2575	0.2499	-2.19%	727	185,910,000	46,874,681
2021-04-27	0.2576	0.2561	0.2585	0.254	+0.55%	516	119,000,000	30,419,765
2021-04-26	0.2573	0.2547	0.2579	0.2525	-0.35%	445	34,070,000	8,693,221
2021-04-23	0.256	0.2556	0.257	0.255	+0.16%	295	22,050,000	5,646,001
2021-04-22	0.256	0.2552	0.2567	0.2535	-0.08%	377	36,120,000	9,219,297
2021-04-21	0.2554	0.2554	0.2558	0.2537	0.00%	348	21,430,000	5,464,352
2021-04-20	0.2529	0.2554	0.257	0.2529	+1.23%	735	113,520,000	29,007,067
2021-04-19	0.2515	0.2523	0.2527	0.2506	+0.76%	371	31,410,000	7,915,065
2021-04-16	0.2516	0.2504	0.2525	0.2503	-0.56%	449	41,050,000	10,321,956
2021-04-15	0.25	0.2518	0.252	0.25	-0.12%	231	11,400,000	2,862,720
2021-04-14	0.2516	0.2521	0.2529	0.2513	+0.28%	334	33,000,000	8,322,138
2021-04-13	0.2501	0.2514	0.2518	0.25	+0.44%	344	25,430,000	6,380,296
2021-04-12	0.2517	0.2503	0.252	0.249	+0.08%	474	34,770,000	8,721,229
2021-04-09	0.2515	0.2501	0.2515	0.2499	-0.04%	384	35,020,000	8,770,664
2021-04-08	0.2529	0.2502	0.253	0.2502	-0.60%	389	21,300,000	5,361,483
2021-04-07	0.25	0.2517	0.2526	0.249	+0.28%	630	73,700,000	18,470,885
2021-04-06	0.2553	0.251	0.2553	0.2501	-0.79%	698	30,230,000	7,601,989
2021-04-05	0.2542	0.253	0.2555	0.2517	-0.55%	483	55,770,000	14,192,625
2021-04-02	0.2518	0.2544	0.2545	0.2502	+1.48%	605	120,020,000	30,270,851
2021-04-01	0.2523	0.2507	0.2525	0.2494	-0.24%	420	35,360,000	8,880,427
2021-03-31	0.2482	0.2513	0.2524	0.2473	+0.88%	634	45,650,000	11,369,528
2021-03-30	0.2483	0.2491	0.2508	0.2471	+0.44%	783	63,900,000	15,888,819
2021-03-29	0.2488	0.248	0.2496	0.2471	-0.32%	425	24,030,000	5,966,145
2021-03-26	0.248	0.2488	0.2492	0.2471	+1.02%	280	10,830,000	2,688,623
2021-03-25	0.2488	0.2463	0.2509	0.2461	-0.36%	547	55,460,000	13,747,155
2021-03-24	0.2476	0.2472	0.2482	0.2466	0.00%	385	22,710,000	5,623,934
2021-03-23	0.2496	0.2472	0.2502	0.245	-1.08%	903	87,020,000	21,589,724
2021-03-22	0.2504	0.2499	0.252	0.248	-0.20%	547	51,810,000	12,940,657
2021-03-19	0.2523	0.2504	0.2524	0.248	-0.67%	651	122,330,000	30,650,530
2021-03-18	0.2519	0.2521	0.253	0.25	+0.52%	486	49,780,000	12,506,236
2021-03-17	0.2539	0.2508	0.2539	0.2504	-1.07%	502	69,740,000	17,517,056
2021-03-16	0.2546	0.2535	0.2546	0.2512	-0.24%	583	38,380,000	9,718,179
2021-03-15	0.2521	0.2541	0.2568	0.251	+1.56%	798	98,530,000	25,061,390
2021-03-12	0.2527	0.2502	0.2537	0.2491	-0.99%	918	87,080,000	21,793,422
2021-03-11	0.251	0.2527	0.2538	0.2492	+0.12%	759	65,520,000	16,474,468
2021-03-10	0.254	0.2524	0.2573	0.2501	-1.02%	715	54,480,000	13,849,391
2021-03-09	0.2534	0.255	0.2575	0.2506	+1.67%	720	52,110,000	13,283,847
2021-03-05	0.258	0.2508	0.258	0.2505	-1.72%	1062	164,040,000	41,444,687
2021-03-04	0.2553	0.2552	0.26	0.2535	-1.09%	739	63,030,000	16,179,605
2021-03-03	0.2527	0.258	0.2586	0.2526	+2.18%	774	137,660,000	35,377,346
2021-03-02	0.253	0.2525	0.2533	0.2501	+0.44%	318	22,240,000	5,606,914
2021-03-01	0.2519	0.2514	0.254	0.2488	+0.48%	662	56,780,000	14,250,489
2021-02-26	0.2482	0.2502	0.2526	0.2466	+0.04%	680	72,610,000	18,091,197
2021-02-25	0.2508	0.2501	0.255	0.2474	+0.04%	972	98,560,000	24,771,396
2021-02-24	0.2525	0.25	0.2525	0.249	-0.12%	504	54,060,000	13,518,050
2021-02-22	0.2514	0.2503	0.2527	0.2503	-0.44%	413	18,560,000	4,662,706
2021-02-20	0.2511	0.2514	0.2529	0.2499	+0.12%	343	38,880,000	9,760,633
2021-02-19	0.2506	0.2511	0.2527	0.2484	-0.40%	531	48,440,000	12,141,011
2021-02-18	0.2551	0.2521	0.2551	0.2501	-0.51%	709	77,760,000	19,569,776
2021-02-17	0.2554	0.2534	0.2595	0.252	-0.55%	911	101,290,000	25,959,501
2021-02-16	0.2556	0.2548	0.2691	0.2535	-0.31%	3196	491,980,000	128,604,422
2021-02-15	0.25	0.2556	0.2556	0.2493	+2.32%	1377	165,480,000	42,024,880
2021-02-12	0.248	0.2498	0.25	0.2453	+0.64%	805	61,450,000	15,223,908
2021-02-11	0.2506	0.2482	0.2509	0.2481	-0.60%	415	25,700,000	6,403,691
2021-02-10	0.2513	0.2497	0.252	0.2482	+0.12%	773	63,630,000	15,939,519
2021-02-09	0.2459	0.2494	0.2519	0.245	+1.18%	905	100,730,000	25,044,765
2021-02-08	0.2439	0.2465	0.247	0.2433	+0.69%	600	69,110,000	16,966,328
2021-02-05	0.2461	0.2448	0.2465	0.243	+0.12%	538	39,830,000	9,781,664
2021-02-04	0.2432	0.2445	0.2455	0.2432	+0.62%	420	42,970,000	10,511,210
2021-02-03	0.2431	0.243	0.244	0.2423	-0.37%	501	38,300,000	9,315,576
2021-02-02	0.2459	0.2439	0.2466	0.2421	+0.16%	531	27,740,000	6,798,364
2021-02-01	0.241	0.2435	0.2463	0.2408	+1.37%	1137	117,320,000	28,593,325
2021-01-29	0.2422	0.2402	0.2431	0.2378	-0.66%	1034	96,770,000	23,193,446
2021-01-28	0.2424	0.2418	0.2451	0.24	-0.78%	1288	100,270,000	24,211,616
2021-01-27	0.2478	0.2437	0.2492	0.2432	-1.38%	861	73,790,000	18,166,396
2021-01-26	0.2438	0.2471	0.248	0.2422	+2.11%	733	56,030,000	13,779,021
2021-01-25	0.2426	0.242	0.2444	0.2411	+0.46%	712	34,700,000	8,417,929
2021-01-22	0.244	0.2409	0.246	0.2401	-1.27%	1156	93,840,000	22,681,910
2021-01-21	0.2471	0.244	0.25	0.243	-1.21%	1534	113,900,000	28,023,826
2021-01-20	0.2469	0.247	0.2481	0.2463	+0.16%	463	35,960,000	8,881,228
2021-01-19	0.2492	0.2466	0.2492	0.2461	+0.08%	551	44,230,000	10,948,787
2021-01-18	0.2475	0.2464	0.2481	0.2448	-0.44%	784	55,820,000	13,769,711
2021-01-15	0.245	0.2475	0.2494	0.245	-0.36%	717	57,910,000	14,357,926
2021-01-14	0.2479	0.2484	0.2498	0.246	+0.16%	698	46,580,000	11,532,508
2021-01-13	0.2492	0.248	0.2517	0.2463	-1.04%	1221	93,040,000	23,082,623
2021-01-12	0.2518	0.2506	0.254	0.25	+0.20%	1562	186,760,000	47,129,568
2021-01-11	0.25	0.2501	0.2507	0.2452	-0.16%	2946	243,540,000	60,337,741
2021-01-08	0.2505	0.2505	0.2524	0.2451	-0.20%	1719	167,580,000	41,767,968
2021-01-06	0.2548	0.251	0.2548	0.2507	-1.57%	1197	106,210,000	26,828,927
2021-01-05	0.2562	0.255	0.2563	0.252	-0.39%	1085	108,520,000	27,523,848
2021-01-04	0.2533	0.256	0.2569	0.2508	0.00%	1122	111,420,000	28,386,375

Архив котировок акции MRKP по годам

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