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)
2023-12-29	0.3086	0.3102	0.311	0.305	+0.55%	1541	106,480,000	32,824,113
2023-12-28	0.315	0.3085	0.3168	0.3076	-2.03%	2051	133,630,000	41,452,718
2023-12-27	0.311	0.3149	0.3185	0.309	+1.38%	3078	253,000,000	79,489,882
2023-12-26	0.3153	0.3106	0.3198	0.3057	-1.77%	4226	281,760,000	87,315,496
2023-12-25	0.3209	0.3162	0.3262	0.3159	-0.57%	2484	274,350,000	88,169,972
2023-12-22	0.3139	0.318	0.3203	0.3138	+1.31%	1112	106,840,000	33,861,534
2023-12-21	0.318	0.3139	0.3196	0.3103	-1.84%	1411	92,350,000	29,028,670
2023-12-20	0.3235	0.3198	0.3263	0.319	-0.37%	1250	78,410,000	25,280,497
2023-12-19	0.316	0.321	0.325	0.3148	+1.58%	2250	172,540,000	55,182,839
2023-12-18	0.308	0.316	0.316	0.3065	+3.44%	1767	149,410,000	46,792,752
2023-12-15	0.3014	0.3055	0.3063	0.299	+1.50%	1139	90,480,000	27,503,816
2023-12-14	0.3049	0.301	0.3071	0.3003	-0.66%	870	59,480,000	18,050,341
2023-12-13	0.3022	0.303	0.3098	0.3015	-0.33%	1259	104,480,000	31,851,487
2023-12-12	0.3006	0.304	0.3045	0.2981	+0.83%	1512	103,900,000	31,263,383
2023-12-11	0.302	0.3015	0.307	0.3	-0.13%	1859	93,780,000	28,363,932
2023-12-08	0.3063	0.3019	0.308	0.3005	-0.33%	1088	87,830,000	26,724,660
2023-12-07	0.3065	0.3029	0.3093	0.2983	-1.66%	2387	230,630,000	69,710,365
2023-12-06	0.3133	0.308	0.3178	0.3061	-1.66%	1498	112,950,000	34,906,443
2023-12-05	0.3138	0.3132	0.3181	0.3055	-0.19%	2450	179,190,000	55,567,671
2023-12-04	0.3309	0.3138	0.3309	0.3105	-4.07%	2489	185,600,000	59,354,811
2023-12-01	0.3318	0.3271	0.334	0.3247	-1.03%	1534	123,960,000	40,700,512
2023-11-30	0.334	0.3305	0.345	0.325	-1.05%	2751	269,100,000	89,725,355
2023-11-29	0.3296	0.334	0.3423	0.3295	-0.30%	2361	180,470,000	60,526,078
2023-11-28	0.317	0.335	0.339	0.3168	+5.68%	7106	617,560,000	204,054,952
2023-11-27	0.3228	0.317	0.3269	0.3167	-1.71%	1771	122,890,000	39,254,471
2023-11-24	0.3228	0.3225	0.3288	0.3216	-0.09%	1121	62,940,000	20,378,645
2023-11-23	0.323	0.3228	0.3261	0.3224	-0.06%	947	66,790,000	21,642,826
2023-11-22	0.325	0.323	0.3274	0.323	0.00%	1046	51,950,000	16,884,538
2023-11-21	0.327	0.323	0.327	0.3212	-0.86%	1143	68,420,000	22,145,344
2023-11-20	0.3276	0.3258	0.33	0.3211	-0.24%	1037	70,510,000	23,075,734
2023-11-17	0.3298	0.3266	0.3298	0.3231	-0.97%	1195	73,930,000	24,092,499
2023-11-16	0.3335	0.3298	0.3395	0.3265	-1.11%	1825	127,930,000	42,424,487
2023-11-15	0.3221	0.3335	0.3336	0.3175	+3.31%	2047	160,880,000	52,226,448
2023-11-14	0.3305	0.3228	0.3309	0.3205	-2.48%	3359	270,600,000	87,835,731
2023-11-13	0.336	0.331	0.3368	0.3308	-1.14%	1620	115,880,000	38,668,825
2023-11-10	0.3359	0.3348	0.3388	0.3333	-0.30%	1096	65,820,000	22,081,138
2023-11-09	0.3416	0.3358	0.3422	0.3354	-1.70%	1163	74,480,000	25,145,853
2023-11-08	0.3402	0.3416	0.3424	0.3373	+0.59%	996	73,420,000	24,973,662
2023-11-07	0.3427	0.3396	0.3427	0.3375	0.00%	834	57,020,000	19,302,847
2023-11-06	0.338	0.3396	0.3404	0.3366	+0.98%	797	42,380,000	14,337,097
2023-11-03	0.34	0.3363	0.3409	0.3333	-1.09%	1644	91,600,000	30,822,041
2023-11-02	0.343	0.34	0.3442	0.3396	-0.67%	900	54,890,000	18,762,295
2023-11-01	0.3446	0.3423	0.345	0.3401	+0.32%	990	67,970,000	23,296,984
2023-10-31	0.346	0.3412	0.3476	0.3375	-1.56%	2309	189,330,000	64,693,128
2023-10-30	0.3507	0.3466	0.3533	0.3463	-0.52%	1655	115,270,000	40,307,609
2023-10-27	0.3462	0.3484	0.349	0.335	+0.64%	3128	210,390,000	72,254,680
2023-10-26	0.3591	0.3462	0.3644	0.3442	-3.62%	3992	279,470,000	98,542,368
2023-10-25	0.3496	0.3592	0.36	0.3476	+3.46%	5211	391,780,000	138,823,622
2023-10-24	0.3422	0.3472	0.3499	0.3366	+1.58%	3484	269,200,000	92,407,673
2023-10-23	0.3405	0.3418	0.342	0.3383	+0.62%	971	60,270,000	20,512,472
2023-10-20	0.3443	0.3397	0.3443	0.3373	-0.70%	927	57,240,000	19,472,362
2023-10-19	0.3422	0.3421	0.3444	0.3368	+0.29%	1399	96,230,000	32,808,140
2023-10-18	0.346	0.3411	0.3479	0.3356	-0.90%	1617	97,230,000	33,388,883
2023-10-17	0.3422	0.3442	0.346	0.3411	+0.61%	1918	117,000,000	40,224,638
2023-10-16	0.339	0.3421	0.3455	0.336	+1.94%	2008	125,380,000	42,819,038
2023-10-13	0.3364	0.3356	0.3387	0.3348	+0.09%	839	45,610,000	15,340,899
2023-10-12	0.335	0.3353	0.3378	0.3312	-0.86%	1187	67,900,000	22,749,658
2023-10-11	0.338	0.3382	0.3403	0.3367	+0.12%	1089	68,000,000	23,033,900
2023-10-10	0.3374	0.3378	0.3418	0.3361	+0.12%	1429	81,570,000	27,581,948
2023-10-09	0.3353	0.3374	0.3431	0.332	+0.93%	1653	114,200,000	38,644,680
2023-10-06	0.3347	0.3343	0.3364	0.3301	-0.06%	1350	61,630,000	20,529,253
2023-10-05	0.3428	0.3345	0.3428	0.3333	-1.59%	1375	75,190,000	25,295,635
2023-10-04	0.336	0.3399	0.3483	0.336	0.00%	1600	101,930,000	34,887,694
2023-10-03	0.3401	0.3399	0.3448	0.3326	-0.21%	2286	152,920,000	51,775,031
2023-10-02	0.3493	0.3406	0.3533	0.3406	-1.53%	2170	146,730,000	50,775,679
2023-09-29	0.3518	0.3459	0.3518	0.3401	-1.03%	2706	138,930,000	48,001,057
2023-09-28	0.3549	0.3495	0.3618	0.3484	-0.57%	4944	392,970,000	139,625,022
2023-09-27	0.3515	0.3515	0.3541	0.3476	+1.12%	2239	132,900,000	46,651,822
2023-09-26	0.351	0.3476	0.3514	0.3421	-0.32%	2651	130,880,000	45,322,224
2023-09-25	0.3399	0.3487	0.3549	0.3371	+3.75%	7769	611,490,000	212,539,721
2023-09-22	0.323	0.3361	0.3385	0.3201	+3.96%	2931	238,520,000	78,253,604
2023-09-21	0.334	0.3233	0.3369	0.3213	-3.81%	2681	160,980,000	52,912,119
2023-09-20	0.339	0.3361	0.344	0.3254	-1.09%	4466	408,450,000	136,740,796
2023-09-19	0.3524	0.3398	0.3578	0.338	-3.47%	4256	350,410,000	120,189,666
2023-09-18	0.363	0.352	0.3647	0.351	-1.29%	3284	222,050,000	79,571,360
2023-09-15	0.35	0.3566	0.3623	0.34	+1.89%	4386	321,650,000	114,083,282
2023-09-14	0.3708	0.35	0.3727	0.3159	-5.48%	10840	817,550,000	286,160,056
2023-09-13	0.378	0.3703	0.3985	0.3663	-1.99%	16595	1,338,580,000	516,674,080
2023-09-12	0.38	0.3778	0.3843	0.374	+0.03%	6268	484,610,000	183,714,794
2023-09-11	0.3598	0.3777	0.3846	0.3542	+5.53%	12668	1,030,680,000	384,057,247
2023-09-08	0.357	0.3579	0.3649	0.343	+0.22%	5695	417,960,000	148,751,095
2023-09-07	0.3719	0.3571	0.3763	0.35	-2.88%	6652	496,690,000	179,703,899
2023-09-06	0.3719	0.3677	0.378	0.3626	-1.50%	3721	238,060,000	88,059,234
2023-09-05	0.38	0.3733	0.38	0.364	-0.72%	5342	357,480,000	133,440,515
2023-09-04	0.385	0.376	0.385	0.3716	-0.50%	4424	306,290,000	115,555,073
2023-09-01	0.3896	0.3779	0.3939	0.371	-2.00%	6812	499,520,000	189,326,477
2023-08-31	0.3777	0.3856	0.3935	0.3729	+3.71%	18261	1,577,470,000	606,889,091
2023-08-30	0.362	0.3718	0.377	0.3557	+4.56%	16165	1,498,000,000	553,943,772
2023-08-29	0.3589	0.3556	0.36	0.352	-0.64%	2705	209,640,000	74,403,403
2023-08-28	0.3593	0.3579	0.3638	0.352	+2.20%	6581	643,730,000	231,041,113
2023-08-25	0.353	0.3502	0.363	0.3491	-0.23%	4123	321,250,000	113,900,412
2023-08-24	0.35	0.351	0.3596	0.345	+0.57%	4913	355,360,000	126,006,559
2023-08-23	0.3548	0.349	0.3549	0.3431	-1.63%	4016	269,120,000	93,897,350
2023-08-22	0.3349	0.3548	0.359	0.334	+6.23%	15652	1,271,930,000	446,850,223
2023-08-21	0.33	0.334	0.3348	0.3292	+1.95%	2592	193,670,000	64,353,403
2023-08-18	0.3277	0.3276	0.333	0.3242	+1.17%	2864	172,600,000	56,754,782
2023-08-17	0.3295	0.3238	0.3296	0.3227	+0.62%	2495	148,710,000	48,472,391
2023-08-16	0.336	0.3218	0.3379	0.316	-4.14%	6558	488,120,000	158,376,244
2023-08-15	0.337	0.3357	0.3436	0.313	-0.77%	4518	289,700,000	97,263,230
2023-08-14	0.3494	0.3383	0.3507	0.337	-2.87%	6215	404,720,000	139,521,226
2023-08-11	0.351	0.3483	0.352	0.3458	-0.77%	2716	136,210,000	47,404,816
2023-08-10	0.3533	0.351	0.3617	0.349	+0.57%	5817	441,790,000	157,181,731
2023-08-09	0.341	0.349	0.3558	0.341	+2.35%	5316	412,120,000	144,185,384
2023-08-08	0.34	0.341	0.3459	0.3309	-1.45%	4201	262,420,000	88,548,326
2023-08-07	0.3451	0.346	0.3507	0.345	+1.41%	3068	248,830,000	86,617,662
2023-08-04	0.3575	0.3412	0.3648	0.3101	-4.29%	8246	626,040,000	218,970,895
2023-08-03	0.356	0.3565	0.3572	0.3501	-0.06%	5093	311,060,000	109,842,358
2023-08-02	0.365	0.3567	0.3653	0.3554	-1.90%	7281	404,730,000	145,213,352
2023-08-01	0.3669	0.3636	0.373	0.3632	0.00%	6092	481,440,000	177,172,643
2023-07-31	0.373	0.3636	0.3945	0.354	+0.17%	23542	2,043,990,000	767,882,893
2023-07-28	0.3507	0.363	0.3779	0.3451	+4.16%	21442	1,931,390,000	706,733,517
2023-07-27	0.3404	0.3485	0.354	0.3394	+2.62%	6230	616,320,000	214,965,943
2023-07-26	0.3442	0.3396	0.3487	0.3336	-0.99%	6313	504,450,000	171,405,831
2023-07-25	0.333	0.343	0.3486	0.332	+3.31%	8088	746,790,000	255,850,497
2023-07-24	0.339	0.332	0.3438	0.3262	+3.56%	8824	807,430,000	269,818,423
2023-07-21	0.3236	0.3206	0.3249	0.31	-1.35%	5823	431,020,000	137,374,352
2023-07-20	0.3257	0.325	0.3364	0.3166	+0.28%	7632	778,820,000	255,282,415
2023-07-19	0.31	0.3241	0.3377	0.301	+5.71%	17125	1,643,830,000	535,708,637
2023-07-18	0.3029	0.3066	0.3078	0.298	+1.15%	3073	270,470,000	82,267,374
2023-07-17	0.3001	0.3031	0.3066	0.3	-0.30%	2089	151,460,000	45,950,941
2023-07-14	0.301	0.304	0.309	0.2949	+1.00%	5314	430,420,000	131,168,201
2023-07-13	0.3011	0.301	0.3053	0.2975	0.00%	4043	371,960,000	112,037,103
2023-07-12	0.2874	0.301	0.3044	0.2871	+4.73%	9100	860,520,000	257,088,409
2023-07-11	0.2781	0.2874	0.293	0.2781	+3.46%	6509	535,800,000	154,069,786
2023-07-10	0.2837	0.2778	0.2839	0.2705	-1.28%	2768	186,970,000	52,144,036
2023-07-07	0.2791	0.2814	0.288	0.2721	+1.37%	3295	251,260,000	70,052,002
2023-07-06	0.287	0.2776	0.287	0.2747	-2.32%	2706	184,860,000	51,908,080
2023-07-05	0.2882	0.2842	0.2965	0.2768	-0.66%	6883	562,960,000	160,718,556
2023-07-04	0.2664	0.2861	0.31	0.2664	+6.75%	29951	2,537,830,000	737,888,760
2023-07-03	0.2535	0.268	0.27	0.2526	+5.97%	6630	410,260,000	106,612,979
2023-06-30	0.2546	0.2529	0.2553	0.2502	-0.67%	1005	83,170,000	21,018,804
2023-06-29	0.2525	0.2546	0.2587	0.2525	+0.83%	1656	126,920,000	32,421,237
2023-06-28	0.2431	0.2525	0.2597	0.2431	+4.17%	4281	366,640,000	92,465,468
2023-06-27	0.2401	0.2424	0.25	0.2384	+2.28%	3237	221,440,000	54,182,118
2023-06-26	0.241	0.237	0.2415	0.2332	-1.70%	2226	133,460,000	31,686,000
2023-06-23	0.2456	0.2411	0.2458	0.2399	-1.51%	805	48,630,000	11,759,466
2023-06-22	0.239	0.2448	0.247	0.2368	+2.04%	2050	132,340,000	31,970,037
2023-06-21	0.241	0.2399	0.242	0.2384	-0.46%	1692	161,030,000	38,715,536
2023-06-20	0.2432	0.241	0.2432	0.2401	-0.25%	1321	111,630,000	26,928,112
2023-06-19	0.2438	0.2416	0.246	0.24	-0.90%	2589	191,200,000	46,390,149
2023-06-16	0.2415	0.2438	0.2448	0.2412	+1.25%	1452	131,850,000	32,068,540
2023-06-15	0.2385	0.2408	0.242	0.2385	+1.13%	1420	122,040,000	29,304,635
2023-06-14	0.2408	0.2381	0.2408	0.2376	+0.76%	1469	131,200,000	31,319,791
2023-06-13	0.2362	0.2363	0.242	0.235	+0.13%	1789	203,350,000	48,489,204
2023-06-09	0.2325	0.236	0.245	0.2325	+0.68%	4019	447,110,000	107,047,396
2023-06-08	0.2355	0.2344	0.2371	0.231	-0.38%	990	86,100,000	20,157,147
2023-06-07	0.2287	0.2353	0.2372	0.2287	+2.04%	1283	121,760,000	28,587,225
2023-06-06	0.2305	0.2306	0.2353	0.2232	-0.82%	2059	172,780,000	39,830,163
2023-06-05	0.2351	0.2325	0.24	0.2301	-0.94%	3428	307,760,000	72,818,626
2023-06-02	0.2285	0.2347	0.235	0.2285	+3.16%	2869	259,440,000	60,273,458
2023-06-01	0.226	0.2275	0.229	0.2233	+2.48%	1632	179,320,000	40,448,669
2023-05-31	0.223	0.222	0.2242	0.2188	+0.36%	1435	127,770,000	28,310,361
2023-05-30	0.224	0.2212	0.2257	0.22	-0.81%	1735	166,910,000	37,334,493
2023-05-29	0.2224	0.223	0.225	0.2201	+0.81%	2021	211,490,000	47,206,629
2023-05-26	0.2204	0.2212	0.2248	0.2186	+1.24%	2659	264,900,000	58,729,609
2023-05-25	0.215	0.2185	0.2222	0.2145	+1.53%	3662	444,040,000	97,114,571
2023-05-24	0.212	0.2152	0.2199	0.212	+1.18%	2606	289,050,000	62,437,235
2023-05-23	0.2114	0.2127	0.2148	0.2114	-0.23%	768	70,870,000	15,075,867
2023-05-22	0.2151	0.2132	0.2157	0.2113	-0.42%	1242	128,010,000	27,332,116
2023-05-19	0.2152	0.2141	0.2153	0.2111	-0.51%	1260	117,400,000	25,076,858
2023-05-18	0.2175	0.2152	0.218	0.2151	-0.55%	1067	107,960,000	23,414,764
2023-05-17	0.2186	0.2164	0.2186	0.2148	-0.05%	1177	117,440,000	25,432,929
2023-05-16	0.2154	0.2165	0.2189	0.2117	+0.56%	1687	181,640,000	39,235,134
2023-05-15	0.2116	0.2153	0.2182	0.209	+2.18%	2798	397,410,000	85,500,568
2023-05-12	0.2161	0.2107	0.2161	0.208	-1.68%	2278	232,460,000	48,900,413
2023-05-11	0.2157	0.2143	0.2199	0.2106	-0.42%	2307	215,000,000	46,509,330
2023-05-10	0.2115	0.2152	0.2187	0.2093	+1.51%	1959	191,570,000	41,133,487
2023-05-08	0.2129	0.212	0.2152	0.2077	-0.42%	2178	195,410,000	41,279,084
2023-05-05	0.219	0.2129	0.2206	0.212	-2.79%	4935	472,470,000	102,187,302
2023-05-04	0.239	0.219	0.239	0.2171	-6.01%	8330	1,084,980,000	248,606,960
2023-05-03	0.228	0.233	0.244	0.2177	+2.87%	11432	1,672,370,000	388,921,930
2023-05-02	0.2337	0.2265	0.2383	0.2232	-2.58%	3964	437,970,000	102,068,742
2023-04-28	0.2358	0.2325	0.2376	0.2303	-1.40%	1646	219,800,000	51,539,071
2023-04-27	0.2385	0.2358	0.2425	0.2302	-1.09%	3719	468,730,000	111,308,878
2023-04-26	0.2322	0.2384	0.2446	0.2296	+2.98%	7542	862,770,000	205,456,374
2023-04-25	0.2231	0.2315	0.2348	0.2231	+3.77%	5908	808,430,000	185,151,811
2023-04-24	0.2228	0.2231	0.2247	0.217	+0.86%	1794	214,580,000	47,848,103
2023-04-21	0.2214	0.2212	0.2237	0.2194	-0.41%	1191	136,180,000	30,146,411
2023-04-20	0.2234	0.2221	0.225	0.2204	-0.40%	939	102,040,000	22,672,783
2023-04-19	0.2223	0.223	0.228	0.2205	+0.63%	2955	390,760,000	87,561,213
2023-04-18	0.224	0.2216	0.2241	0.22	-0.54%	1491	139,810,000	30,997,559
2023-04-17	0.2226	0.2228	0.2253	0.2214	+0.09%	1210	119,940,000	26,799,015
2023-04-14	0.2222	0.2226	0.2276	0.2212	+0.50%	2103	222,290,000	49,728,959
2023-04-13	0.226	0.2215	0.2274	0.22	-1.64%	2261	257,690,000	57,380,054
2023-04-12	0.2247	0.2252	0.2336	0.2226	+0.85%	4913	653,330,000	149,218,440
2023-04-11	0.2286	0.2233	0.2396	0.2196	-0.49%	11537	1,410,360,000	325,871,711
2023-04-10	0.2172	0.2244	0.236	0.2162	+4.08%	17199	2,309,290,000	525,351,870
2023-04-07	0.217	0.2156	0.241	0.215	+1.17%	28773	3,710,490,000	846,047,690
2023-04-06	0.2114	0.2131	0.215	0.2109	+0.71%	1413	157,030,000	33,511,842
2023-04-05	0.2119	0.2116	0.2139	0.2099	+0.14%	1235	91,070,000	19,282,263
2023-04-04	0.2095	0.2113	0.2178	0.209	+1.20%	3552	339,260,000	71,932,101
2023-04-03	0.2086	0.2088	0.2097	0.2073	+0.77%	1421	113,050,000	23,589,780
2023-03-31	0.2093	0.2072	0.2104	0.2052	-0.72%	1878	120,930,000	25,055,775
2023-03-30	0.2088	0.2087	0.2094	0.2078	+0.14%	1280	83,290,000	17,376,444
2023-03-29	0.2094	0.2084	0.2094	0.2076	-0.24%	1369	83,770,000	17,449,350
2023-03-28	0.2097	0.2089	0.2109	0.208	-0.24%	1357	99,620,000	20,838,694
2023-03-27	0.2089	0.2094	0.2094	0.2083	+0.72%	1234	76,240,000	15,939,086
2023-03-24	0.2091	0.2079	0.2095	0.2073	-0.19%	1398	131,430,000	27,395,430
2023-03-23	0.2072	0.2083	0.2092	0.2057	+0.48%	1459	146,880,000	30,554,709
2023-03-22	0.2047	0.2073	0.2092	0.2044	+1.27%	2209	283,200,000	58,687,325
2023-03-21	0.2051	0.2047	0.2073	0.2045	-0.20%	1054	83,130,000	17,088,608
2023-03-20	0.2053	0.2051	0.2063	0.202	+0.39%	1693	116,080,000	23,834,314
2023-03-17	0.2058	0.2043	0.2075	0.2039	-0.24%	1439	137,150,000	28,251,759
2023-03-16	0.2052	0.2048	0.209	0.2026	+0.20%	1656	156,060,000	32,110,560
2023-03-15	0.2049	0.2044	0.2061	0.2041	-0.29%	797	49,000,000	10,032,746
2023-03-14	0.2054	0.205	0.2066	0.204	-0.15%	855	70,670,000	14,506,972
2023-03-13	0.206	0.2053	0.2081	0.2046	-0.44%	1436	110,970,000	22,886,992
2023-03-10	0.209	0.2062	0.209	0.2052	-1.20%	1233	95,840,000	19,822,502
2023-03-09	0.2075	0.2087	0.2095	0.207	+0.24%	1255	106,200,000	22,116,455
2023-03-07	0.2099	0.2082	0.2099	0.207	0.00%	1192	141,600,000	29,461,281
2023-03-06	0.214	0.2082	0.214	0.206	+2.06%	2370	227,800,000	47,402,264
2023-03-03	0.2035	0.204	0.2067	0.2028	+0.39%	1530	144,040,000	29,446,578
2023-03-02	0.2069	0.2032	0.2069	0.2021	-1.22%	2025	149,290,000	30,438,736
2023-03-01	0.2076	0.2057	0.2076	0.2045	-0.58%	2140	184,630,000	38,056,547
2023-02-28	0.2095	0.2069	0.21	0.2036	0.00%	3692	323,230,000	66,529,420
2023-02-27	0.2007	0.2069	0.2116	0.1982	+3.40%	7254	751,420,000	155,621,846
2023-02-24	0.2007	0.2001	0.2012	0.1992	0.00%	833	53,100,000	10,630,706
2023-02-22	0.2011	0.2001	0.2014	0.1982	-0.05%	1352	107,350,000	21,435,509
2023-02-21	0.199	0.2002	0.2027	0.1981	+0.60%	1837	131,110,000	26,356,369
2023-02-20	0.201	0.199	0.2025	0.1952	-0.70%	2555	174,640,000	34,651,299
2023-02-17	0.2013	0.2004	0.2031	0.2001	-0.45%	1727	99,790,000	20,078,097
2023-02-16	0.2011	0.2013	0.2049	0.2002	+0.10%	2530	167,840,000	33,925,925
2023-02-15	0.2102	0.2011	0.2102	0.2	-4.01%	6050	419,430,000	85,193,955
2023-02-14	0.2147	0.2095	0.221	0.2082	-0.62%	12305	1,313,140,000	281,043,072
2023-02-13	0.2083	0.2108	0.2177	0.2066	+2.28%	15497	1,325,760,000	280,783,530
2023-02-10	0.2066	0.2061	0.2075	0.205	+0.34%	2131	132,900,000	27,381,291
2023-02-09	0.2071	0.2054	0.2078	0.2051	-0.72%	3005	132,970,000	27,365,671
2023-02-08	0.2055	0.2069	0.2093	0.2055	+0.24%	3801	216,630,000	44,987,428
2023-02-07	0.2071	0.2064	0.208	0.205	-0.34%	3253	131,870,000	27,202,119
2023-02-06	0.2057	0.2071	0.2084	0.2047	+1.07%	3046	134,000,000	27,753,793
2023-02-03	0.2068	0.2049	0.2081	0.203	-0.87%	2768	220,190,000	45,230,777
2023-02-02	0.2083	0.2067	0.2092	0.2058	-0.77%	3650	160,990,000	33,390,822
2023-02-01	0.2108	0.2083	0.2108	0.2079	-0.53%	2015	128,330,000	26,793,764
2023-01-31	0.2087	0.2094	0.2112	0.2083	+0.34%	4885	288,220,000	60,396,275
2023-01-30	0.207	0.2087	0.2115	0.207	+0.10%	2632	201,450,000	42,178,630
2023-01-27	0.211	0.2085	0.2125	0.202	-1.04%	5432	338,760,000	70,782,292
2023-01-26	0.2139	0.2107	0.2148	0.21	-1.40%	5409	281,000,000	59,348,066
2023-01-25	0.2184	0.2137	0.2184	0.212	-0.93%	5736	273,710,000	58,630,273
2023-01-24	0.219	0.2157	0.219	0.213	-0.60%	6351	484,590,000	104,931,453
2023-01-23	0.2165	0.217	0.221	0.2151	+1.21%	4955	599,300,000	130,951,137
2023-01-20	0.2139	0.2144	0.2196	0.2117	+1.23%	4460	451,800,000	97,155,935
2023-01-19	0.2107	0.2118	0.213	0.2051	+0.52%	3678	345,260,000	72,400,074
2023-01-18	0.2123	0.2107	0.2125	0.21	-0.19%	1024	96,240,000	20,295,443
2023-01-17	0.212	0.2111	0.2169	0.2102	-0.19%	2033	224,500,000	47,717,567
2023-01-16	0.2119	0.2115	0.2155	0.21	+0.91%	3329	354,720,000	75,448,325
2023-01-13	0.2138	0.2096	0.2176	0.2045	-0.57%	5820	639,600,000	134,315,862
2023-01-12	0.2208	0.2108	0.2482	0.208	-0.14%	30449	3,614,660,000	823,480,350
2023-01-11	0.201	0.2111	0.2222	0.2002	+5.29%	5786	623,860,000	132,004,890
2023-01-10	0.2009	0.2005	0.2016	0.1995	-0.20%	1684	118,350,000	23,700,686
2023-01-09	0.2034	0.2009	0.2057	0.1995	-1.28%	3403	280,270,000	56,480,830
2023-01-06	0.213	0.2035	0.2141	0.2032	-4.59%	5562	432,200,000	89,944,746
2023-01-05	0.2172	0.2133	0.218	0.2106	-11.60%	9946	1,058,610,000	226,979,867
2023-01-04	0.2465	0.2413	0.2485	0.2391	-2.35%	6062	657,680,000	160,919,312
2023-01-03	0.249	0.2471	0.249	0.246	0.00%	3957	412,740,000	102,267,566

Архив котировок акции MRKP по годам

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