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)
2025-12-30	0.55	0.554	0.559	0.5432	+1.17%	1465	54,010,000	29,672,158
2025-12-29	0.542	0.5476	0.5502	0.5328	+1.11%	4809	251,410,000	136,425,670
2025-12-26	0.5193	0.5416	0.542	0.5186	+4.35%	2180	114,870,000	61,186,224
2025-12-25	0.5091	0.519	0.5247	0.5077	+2.00%	1530	82,460,000	42,704,996
2025-12-24	0.5094	0.5088	0.5162	0.5061	-0.12%	958	43,100,000	22,015,041
2025-12-23	0.4986	0.5094	0.51	0.498	+2.17%	1158	45,910,000	23,262,109
2025-12-22	0.506	0.4986	0.5137	0.4956	-1.71%	1297	47,120,000	23,905,164
2025-12-19	0.5	0.5073	0.513	0.5	+1.12%	1683	55,460,000	28,137,377
2025-12-18	0.5017	0.5017	0.5063	0.4991	+0.30%	903	39,380,000	19,790,185
2025-12-17	0.4998	0.5002	0.5038	0.4937	+0.08%	799	33,500,000	16,681,191
2025-12-16	0.4998	0.4998	0.5036	0.4952	0.00%	1112	53,090,000	26,416,665
2025-12-15	0.5045	0.4998	0.51	0.4964	-0.93%	1753	54,620,000	27,415,003
2025-12-12	0.512	0.5045	0.5154	0.5027	-1.56%	1006	38,830,000	19,793,619
2025-12-11	0.5117	0.5125	0.5165	0.5117	+0.16%	1087	52,450,000	26,955,820
2025-12-10	0.4989	0.5117	0.5127	0.4989	+1.65%	1334	50,590,000	25,742,100
2025-12-09	0.5061	0.5034	0.5078	0.4919	+0.20%	1511	73,740,000	36,841,082
2025-12-08	0.508	0.5024	0.5139	0.5009	-1.18%	3099	106,210,000	53,653,469
2025-12-05	0.4896	0.5084	0.5085	0.4893	+3.84%	2725	141,260,000	70,955,377
2025-12-04	0.4837	0.4896	0.4913	0.4822	+1.47%	1451	74,070,000	36,175,603
2025-12-03	0.4797	0.4825	0.488	0.468	+0.58%	3163	167,440,000	80,025,671
2025-12-02	0.4665	0.4797	0.4867	0.4662	+2.83%	4142	188,120,000	90,097,449
2025-12-01	0.4684	0.4665	0.4707	0.4657	-0.36%	927	31,120,000	14,545,505
2025-11-28	0.4688	0.4682	0.4711	0.46	-0.11%	1255	46,350,000	21,591,660
2025-11-27	0.4689	0.4687	0.4751	0.465	-0.04%	2344	103,090,000	48,592,300
2025-11-26	0.4659	0.4689	0.47	0.4636	+0.77%	1394	53,580,000	25,009,047
2025-11-25	0.461	0.4653	0.4663	0.46	+0.93%	1035	44,070,000	20,433,616
2025-11-24	0.4577	0.461	0.4662	0.457	+0.96%	1376	58,490,000	27,063,930
2025-11-21	0.4575	0.4566	0.462	0.4537	-0.09%	1556	75,710,000	34,583,356
2025-11-20	0.4549	0.457	0.4575	0.4484	+0.75%	1373	51,340,000	23,188,346
2025-11-19	0.4528	0.4536	0.4556	0.4479	+1.34%	1175	66,770,000	30,154,260
2025-11-18	0.448	0.4476	0.4539	0.4414	-0.51%	1274	76,770,000	34,460,072
2025-11-17	0.4564	0.4499	0.4616	0.4453	-1.36%	2002	62,380,000	28,185,023
2025-11-14	0.4596	0.4561	0.4639	0.4544	-0.74%	616	19,890,000	9,124,727
2025-11-13	0.4604	0.4595	0.47	0.4563	-0.20%	1170	44,230,000	20,528,807
2025-11-12	0.4622	0.4604	0.4729	0.4603	-0.37%	2373	64,790,000	30,161,035
2025-11-11	0.4537	0.4621	0.4652	0.4528	+1.67%	1401	63,080,000	29,105,296
2025-11-10	0.4504	0.4545	0.457	0.4486	+0.93%	909	32,520,000	14,772,698
2025-11-07	0.4493	0.4503	0.4535	0.4431	+0.22%	891	37,960,000	17,066,743
2025-11-06	0.4571	0.4493	0.4571	0.4459	-0.75%	1004	49,900,000	22,471,810
2025-11-05	0.4596	0.4527	0.4606	0.4506	-1.26%	908	37,680,000	17,101,491
2025-11-03	0.4494	0.4585	0.4585	0.4478	+2.48%	1247	35,400,000	16,065,389
2025-11-01	0.4441	0.4474	0.4496	0.4441	+0.77%	604	17,510,000	7,840,524
2025-10-31	0.4405	0.444	0.4484	0.4387	+1.05%	1498	62,370,000	27,718,523
2025-10-30	0.4404	0.4394	0.4478	0.4363	-0.23%	1164	47,190,000	20,839,020
2025-10-29	0.445	0.4404	0.4464	0.4365	-0.79%	2011	96,900,000	42,800,057
2025-10-28	0.4271	0.4439	0.4448	0.4257	+4.01%	2779	83,010,000	36,573,415
2025-10-27	0.4531	0.4268	0.4531	0.4266	-6.01%	3045	82,530,000	35,883,212
2025-10-24	0.452	0.4541	0.4646	0.4483	+0.91%	2390	107,830,000	49,334,303
2025-10-23	0.4525	0.45	0.4648	0.441	-1.49%	1779	72,230,000	32,727,160
2025-10-22	0.4723	0.4568	0.475	0.449	-2.81%	1745	66,910,000	31,103,906
2025-10-21	0.475	0.47	0.4773	0.4574	-1.90%	2525	154,210,000	72,222,902
2025-10-20	0.4741	0.4791	0.484	0.4641	+1.05%	3813	221,910,000	105,564,645
2025-10-17	0.4521	0.4741	0.4745	0.4461	+4.87%	4207	364,540,000	168,916,735
2025-10-16	0.4421	0.4521	0.4569	0.433	+1.21%	6710	377,970,000	167,879,302
2025-10-15	0.405	0.4467	0.4899	0.3912	+11.26%	12327	1,147,030,000	506,872,443
2025-10-14	0.4119	0.4015	0.4237	0.3941	-2.52%	4079	238,010,000	96,186,344
2025-10-13	0.4148	0.4119	0.429	0.3513	-0.56%	18462	1,593,950,000	629,738,578
2025-10-10	0.4782	0.4142	0.4856	0.4055	-13.38%	17711	1,380,470,000	612,853,496
2025-10-09	0.5	0.4782	0.51	0.4716	-3.90%	4919	242,340,000	120,052,422
2025-10-08	0.5036	0.4976	0.5085	0.4953	-1.64%	1484	61,210,000	30,652,841
2025-10-07	0.4998	0.5059	0.5073	0.4962	+1.89%	879	37,980,000	19,077,422
2025-10-06	0.4845	0.4965	0.5	0.48	+2.50%	2593	104,550,000	51,511,027
2025-10-03	0.4897	0.4844	0.4953	0.4811	-0.14%	1520	71,400,000	34,878,390
2025-10-02	0.5106	0.4851	0.5106	0.485	-4.36%	2188	92,950,000	45,886,645
2025-10-01	0.5231	0.5072	0.5256	0.5028	-2.78%	1944	112,040,000	57,949,129
2025-09-30	0.522	0.5217	0.5235	0.5179	-0.06%	971	53,140,000	27,664,340
2025-09-29	0.5096	0.522	0.5235	0.5088	+2.25%	2354	123,010,000	63,692,177
2025-09-26	0.5094	0.5105	0.513	0.5074	0.00%	920	36,220,000	18,469,917
2025-09-25	0.507	0.5105	0.518	0.5045	+0.69%	2074	108,750,000	55,559,896
2025-09-24	0.4715	0.507	0.5101	0.4651	+7.87%	3274	222,780,000	110,435,235
2025-09-23	0.4778	0.47	0.4831	0.468	-1.80%	1346	75,510,000	35,946,706
2025-09-22	0.479	0.4786	0.4792	0.4671	-0.13%	1771	76,540,000	36,257,099
2025-09-19	0.4818	0.4792	0.4932	0.4765	-0.42%	1779	76,350,000	37,030,881
2025-09-18	0.4877	0.4812	0.4889	0.4806	-0.64%	804	34,430,000	16,646,354
2025-09-17	0.4936	0.4843	0.494	0.4781	-1.80%	2238	76,420,000	37,152,203
2025-09-16	0.5	0.4932	0.5037	0.4906	-1.54%	1867	70,760,000	35,033,341
2025-09-15	0.5021	0.5009	0.5115	0.5	-0.24%	1591	54,490,000	27,438,281
2025-09-12	0.5175	0.5021	0.5202	0.4996	-3.20%	3565	136,680,000	69,162,120
2025-09-11	0.5165	0.5187	0.5199	0.5133	+0.43%	718	26,360,000	13,651,401
2025-09-10	0.526	0.5165	0.526	0.5134	-1.81%	1362	62,830,000	32,604,653
2025-09-09	0.511	0.526	0.5272	0.511	+3.02%	2053	123,780,000	64,332,330
2025-09-08	0.5116	0.5106	0.5186	0.5082	+0.12%	1206	62,480,000	32,017,584
2025-09-05	0.508	0.51	0.5146	0.508	+0.22%	741	35,420,000	18,095,494
2025-09-04	0.5082	0.5089	0.5143	0.5066	+0.20%	950	43,900,000	22,412,152
2025-09-03	0.5049	0.5079	0.5084	0.5028	+0.63%	590	26,280,000	13,284,380
2025-09-02	0.5082	0.5047	0.513	0.503	-1.39%	943	30,260,000	15,367,423
2025-09-01	0.5103	0.5118	0.513	0.5032	+0.41%	1273	54,090,000	27,506,811
2025-08-29	0.5105	0.5097	0.5151	0.5053	-0.10%	712	24,060,000	12,284,864
2025-08-28	0.5216	0.5102	0.5224	0.5091	-1.90%	874	38,270,000	19,721,849
2025-08-27	0.513	0.5201	0.5212	0.5129	+1.46%	1702	80,470,000	41,606,802
2025-08-26	0.51	0.5126	0.5157	0.51	+0.61%	826	35,210,000	18,076,224
2025-08-25	0.5095	0.5095	0.5142	0.5014	+0.06%	1973	72,660,000	36,939,102
2025-08-22	0.4996	0.5092	0.5096	0.498	+1.92%	999	35,400,000	17,843,405
2025-08-21	0.5152	0.4996	0.5152	0.4965	-2.23%	1946	89,530,000	44,953,463
2025-08-20	0.5221	0.511	0.5242	0.5109	-2.14%	1671	61,450,000	31,653,498
2025-08-19	0.519	0.5222	0.5244	0.5173	+0.44%	1390	91,710,000	47,850,940
2025-08-18	0.505	0.5199	0.52	0.4958	+3.05%	2445	102,980,000	52,708,048
2025-08-15	0.5125	0.5045	0.5141	0.5025	-1.29%	1606	71,890,000	36,491,450
2025-08-14	0.5188	0.5111	0.5194	0.5007	-1.54%	2687	128,570,000	65,382,347
2025-08-13	0.5217	0.5191	0.5241	0.519	-0.48%	865	40,280,000	20,980,791
2025-08-12	0.523	0.5216	0.5259	0.5163	-0.04%	1068	47,110,000	24,614,302
2025-08-11	0.5225	0.5218	0.5304	0.5202	-0.02%	2192	115,300,000	60,549,345
2025-08-08	0.5141	0.5219	0.522	0.5104	+1.79%	1503	78,530,000	40,553,682
2025-08-07	0.521	0.5127	0.5233	0.5102	-0.60%	2279	122,670,000	63,459,854
2025-08-06	0.5299	0.5158	0.5366	0.5068	-2.42%	7737	545,790,000	283,637,447
2025-08-05	0.508	0.5286	0.5297	0.5079	+4.36%	7375	431,080,000	223,735,077
2025-08-04	0.49	0.5065	0.509	0.4865	+3.94%	4499	246,580,000	122,881,879
2025-08-01	0.474	0.4873	0.4894	0.474	+2.83%	4518	302,630,000	146,085,763
2025-07-31	0.4634	0.4739	0.475	0.4634	+1.89%	2580	161,800,000	76,197,893
2025-07-30	0.4558	0.4651	0.4656	0.4526	+2.49%	2548	157,810,000	72,630,663
2025-07-29	0.4528	0.4538	0.459	0.4528	-0.22%	843	31,240,000	14,260,226
2025-07-28	0.4554	0.4548	0.4595	0.4518	-0.13%	1644	70,530,000	32,173,910
2025-07-25	0.4548	0.4554	0.4573	0.45	+0.26%	1267	60,430,000	27,386,821
2025-07-24	0.4612	0.4542	0.4613	0.4518	-1.30%	1224	53,470,000	24,350,630
2025-07-23	0.4649	0.4602	0.4661	0.4601	-0.99%	1118	49,820,000	23,019,951
2025-07-22	0.4612	0.4648	0.4648	0.4592	+0.87%	1234	50,730,000	23,427,671
2025-07-21	0.4685	0.4608	0.4724	0.4608	-1.20%	2182	99,640,000	46,337,039
2025-07-18	0.4572	0.4664	0.467	0.4559	+2.06%	2074	117,410,000	54,336,672
2025-07-17	0.451	0.457	0.47	0.4502	+1.51%	3335	212,350,000	98,130,100
2025-07-16	0.4385	0.4502	0.456	0.4267	+2.76%	3254	226,600,000	100,398,645
2025-07-15	0.4334	0.4381	0.4427	0.4276	+1.08%	2392	140,630,000	61,495,238
2025-07-14	0.4269	0.4334	0.4348	0.417	+2.12%	3322	226,930,000	97,479,221
2025-07-11	0.426	0.4244	0.435	0.4216	-0.16%	3845	262,840,000	112,880,586
2025-07-10	0.4151	0.4251	0.4254	0.4053	+2.76%	1711	89,710,000	37,589,133
2025-07-09	0.4173	0.4137	0.4213	0.4083	-0.89%	1819	79,540,000	32,982,478
2025-07-08	0.4184	0.4174	0.4222	0.4117	-0.29%	2244	82,700,000	34,570,065
2025-07-07	0.4209	0.4186	0.423	0.4152	-0.57%	2676	115,660,000	48,451,010
2025-07-04	0.4199	0.421	0.4273	0.4166	+0.24%	1834	94,600,000	39,946,196
2025-07-03	0.4193	0.42	0.429	0.4157	+0.57%	2721	146,530,000	61,704,558
2025-07-02	0.4272	0.4176	0.4335	0.4147	-2.57%	7939	315,760,000	133,884,571
2025-07-01	0.4135	0.4286	0.4345	0.4135	-8.08%	18183	1,143,300,000	485,816,460
2025-06-30	0.4544	0.4663	0.4732	0.4448	+2.85%	15436	1,159,660,000	534,332,849
2025-06-27	0.453	0.4534	0.456	0.4506	+0.13%	2305	152,630,000	69,204,430
2025-06-26	0.4493	0.4528	0.459	0.4493	+0.82%	2791	206,520,000	93,777,285
2025-06-25	0.4486	0.4491	0.4551	0.4428	+0.13%	3460	220,590,000	99,143,426
2025-06-24	0.4598	0.4485	0.4601	0.4319	-2.42%	6158	375,810,000	167,002,697
2025-06-23	0.4661	0.4596	0.4673	0.458	-1.58%	2269	123,140,000	56,748,320
2025-06-20	0.4688	0.467	0.4736	0.4555	+0.11%	6831	337,420,000	156,055,743
2025-06-19	0.4684	0.4665	0.474	0.4496	-0.43%	7080	485,420,000	224,970,249
2025-06-18	0.4542	0.4685	0.4693	0.453	+3.49%	4388	328,040,000	151,457,167
2025-06-17	0.447	0.4527	0.454	0.4462	+1.28%	2816	195,300,000	87,982,421
2025-06-16	0.435	0.447	0.447	0.4343	+2.90%	4965	260,400,000	115,647,245
2025-06-13	0.4242	0.4344	0.4344	0.4242	+2.48%	1686	121,550,000	52,600,803
2025-06-11	0.4205	0.4239	0.4255	0.4191	+0.90%	1054	72,210,000	30,531,059
2025-06-10	0.4214	0.4201	0.4255	0.417	-0.21%	1952	113,870,000	47,839,284
2025-06-09	0.4188	0.421	0.4265	0.4182	+0.69%	2771	185,990,000	78,288,955
2025-06-06	0.4196	0.4181	0.42	0.4161	-0.21%	2202	126,710,000	52,978,500
2025-06-05	0.4142	0.419	0.4199	0.414	+0.92%	1360	85,490,000	35,785,630
2025-06-04	0.4146	0.4152	0.4178	0.4107	+0.14%	1845	110,280,000	45,732,516
2025-06-03	0.4	0.4146	0.4148	0.3986	+2.78%	2185	129,630,000	52,930,621
2025-06-02	0.4016	0.4034	0.4048	0.39	+0.67%	3602	143,230,000	57,293,058
2025-05-30	0.3936	0.4007	0.4025	0.3898	+2.06%	1849	136,260,000	54,128,548
2025-05-29	0.3895	0.3926	0.3967	0.3865	+0.98%	1663	149,960,000	58,726,962
2025-05-28	0.3843	0.3888	0.3896	0.3829	+1.33%	1220	73,870,000	28,552,584
2025-05-27	0.3804	0.3837	0.3848	0.3751	+1.19%	2598	102,300,000	39,080,977
2025-05-26	0.3783	0.3792	0.3814	0.37	+0.24%	3005	203,400,000	76,915,325
2025-05-23	0.3813	0.3783	0.3816	0.3772	-0.18%	1647	79,790,000	30,267,392
2025-05-22	0.3844	0.379	0.3844	0.375	-0.42%	1916	91,260,000	34,425,793
2025-05-21	0.3848	0.3806	0.386	0.3805	-0.99%	2125	105,950,000	40,501,646
2025-05-20	0.3899	0.3844	0.3899	0.38	-0.93%	1621	92,280,000	35,414,519
2025-05-19	0.3846	0.388	0.3947	0.3813	+0.94%	2723	188,740,000	73,406,269
2025-05-16	0.3848	0.3844	0.39	0.378	+0.10%	2722	239,400,000	92,122,892
2025-05-15	0.3809	0.384	0.385	0.378	+0.81%	3115	120,840,000	46,046,619
2025-05-14	0.382	0.3809	0.388	0.3791	+0.26%	2091	157,120,000	60,151,425
2025-05-13	0.3887	0.3799	0.4	0.3761	-2.59%	3852	361,560,000	141,037,004
2025-05-12	0.388	0.39	0.3946	0.3855	+1.40%	1861	123,510,000	48,258,704
2025-05-08	0.3847	0.3846	0.388	0.3828	+0.76%	476	38,910,000	15,030,654
2025-05-07	0.381	0.3817	0.3856	0.3775	+0.21%	1183	36,210,000	13,877,532
2025-05-06	0.3666	0.3809	0.381	0.3666	+3.62%	852	40,850,000	15,378,134
2025-05-05	0.3816	0.3676	0.3855	0.3625	-3.06%	5251	132,290,000	49,758,926
2025-05-02	0.3785	0.3792	0.3857	0.377	-0.39%	508	27,860,000	10,572,882
2025-04-30	0.3759	0.3807	0.3819	0.37	+0.85%	2738	105,070,000	39,370,776
2025-04-29	0.3856	0.3775	0.3856	0.377	-2.40%	635	32,490,000	12,365,160
2025-04-28	0.3849	0.3868	0.3882	0.3849	+0.55%	925	60,520,000	23,395,377
2025-04-25	0.38	0.3847	0.3855	0.3781	+1.69%	794	61,850,000	23,588,303
2025-04-24	0.3788	0.3783	0.3824	0.3775	+0.05%	363	18,220,000	6,936,349
2025-04-23	0.3788	0.3781	0.3794	0.3735	-0.34%	538	35,670,000	13,430,574
2025-04-22	0.3824	0.3794	0.3845	0.3761	-0.52%	639	36,910,000	14,051,336
2025-04-21	0.3753	0.3814	0.3834	0.3753	+1.30%	704	41,640,000	15,872,828
2025-04-18	0.3798	0.3765	0.3817	0.3755	-1.05%	874	63,210,000	23,908,683
2025-04-17	0.381	0.3805	0.381	0.3746	+0.98%	664	64,350,000	24,386,835
2025-04-16	0.3717	0.3768	0.377	0.3695	+1.34%	609	65,310,000	24,353,501
2025-04-15	0.3742	0.3718	0.3781	0.3705	-0.72%	485	33,160,000	12,354,727
2025-04-14	0.3767	0.3745	0.3796	0.3736	-0.35%	719	35,110,000	13,218,910
2025-04-11	0.3713	0.3758	0.3849	0.3713	+1.60%	2112	133,690,000	50,419,495
2025-04-10	0.36	0.3699	0.372	0.3593	+4.73%	1215	119,700,000	43,823,171
2025-04-09	0.364	0.3532	0.3647	0.3511	-3.05%	1504	124,730,000	44,572,308
2025-04-08	0.3597	0.3643	0.367	0.3579	+3.46%	2229	198,700,000	72,146,067
2025-04-07	0.355	0.3521	0.3601	0.3435	-3.69%	2669	214,700,000	75,231,082
2025-04-04	0.3718	0.3656	0.3747	0.3561	-0.38%	1889	118,660,000	43,135,143
2025-04-03	0.3746	0.367	0.3829	0.3659	-2.13%	2052	170,970,000	64,544,977
2025-04-02	0.3735	0.375	0.3777	0.3689	+0.35%	960	69,560,000	26,006,479
2025-04-01	0.3799	0.3737	0.3799	0.3737	-0.43%	1129	83,950,000	31,576,713
2025-03-31	0.3751	0.3753	0.38	0.3651	+0.05%	1562	111,350,000	41,520,603
2025-03-28	0.37	0.3751	0.3785	0.3663	+0.40%	1336	95,140,000	35,302,181
2025-03-27	0.3755	0.3736	0.3787	0.3698	-0.64%	1286	90,520,000	33,968,278
2025-03-26	0.3758	0.376	0.3799	0.3758	+0.11%	769	76,100,000	28,703,435
2025-03-25	0.375	0.3756	0.3783	0.3731	+0.16%	954	63,040,000	23,662,961
2025-03-24	0.375	0.375	0.3792	0.3745	-0.29%	883	68,470,000	25,774,785
2025-03-21	0.3774	0.3761	0.3798	0.374	-1.03%	1166	102,710,000	38,666,014
2025-03-20	0.3731	0.38	0.3836	0.3718	+1.88%	2167	155,000,000	58,399,693
2025-03-19	0.365	0.373	0.3743	0.36	+1.08%	1899	127,990,000	47,135,607
2025-03-18	0.3554	0.369	0.3747	0.354	+3.86%	6713	483,070,000	177,316,065
2025-03-17	0.3537	0.3553	0.3605	0.3517	+1.14%	2089	140,730,000	50,173,473
2025-03-14	0.348	0.3513	0.3544	0.3446	+2.63%	2341	85,400,000	29,916,922
2025-03-13	0.3489	0.3423	0.3489	0.3421	-2.06%	2024	94,050,000	32,391,922
2025-03-12	0.3481	0.3495	0.3533	0.3464	+0.43%	1814	99,620,000	34,835,001
2025-03-11	0.355	0.348	0.356	0.3465	-2.38%	2646	131,650,000	46,309,467
2025-03-10	0.3564	0.3565	0.3587	0.3546	+0.71%	955	49,590,000	17,673,127
2025-03-07	0.3582	0.354	0.3623	0.3517	-1.14%	1357	72,000,000	25,746,301
2025-03-06	0.3604	0.3581	0.362	0.3552	-0.67%	1435	65,810,000	23,567,056
2025-03-05	0.3634	0.3605	0.3649	0.3577	-0.74%	5862	155,470,000	55,996,641
2025-03-04	0.3588	0.3632	0.3749	0.3575	+2.77%	3220	210,890,000	77,111,685
2025-03-03	0.363	0.3534	0.363	0.3519	-2.67%	2203	100,570,000	35,897,937
2025-02-28	0.3638	0.3631	0.3665	0.3574	-0.68%	1723	181,610,000	65,615,203
2025-02-27	0.3695	0.3656	0.3699	0.3606	-1.08%	2037	131,390,000	47,946,134
2025-02-26	0.382	0.3696	0.3828	0.3618	-1.99%	3217	198,010,000	73,818,837
2025-02-25	0.3833	0.3771	0.389	0.3751	-1.54%	4707	386,800,000	148,109,593
2025-02-24	0.378	0.383	0.3893	0.3771	+2.49%	5418	402,180,000	154,424,303
2025-02-21	0.3707	0.3737	0.3805	0.3675	+1.00%	4229	263,720,000	98,923,514
2025-02-20	0.3654	0.37	0.3759	0.3654	+1.29%	2560	172,520,000	63,977,942
2025-02-19	0.366	0.3653	0.3666	0.3605	+0.63%	1235	57,290,000	20,866,919
2025-02-18	0.369	0.363	0.369	0.3601	-0.66%	2354	143,110,000	52,255,108
2025-02-17	0.3659	0.3654	0.3706	0.359	+2.07%	6015	509,340,000	186,463,837
2025-02-14	0.386	0.358	0.3909	0.3551	-7.01%	6955	476,550,000	175,754,526
2025-02-13	0.39	0.385	0.3989	0.379	+1.58%	2382	127,580,000	49,089,793
2025-02-12	0.3797	0.379	0.387	0.3784	-0.18%	1408	62,090,000	23,649,450
2025-02-11	0.3808	0.3797	0.3817	0.3743	-0.18%	773	41,870,000	15,855,994
2025-02-10	0.38	0.3804	0.3825	0.3779	+0.56%	1202	49,370,000	18,765,260
2025-02-07	0.3734	0.3783	0.38	0.3705	+1.42%	1015	69,670,000	26,139,492
2025-02-06	0.37	0.373	0.375	0.3692	+0.81%	881	56,990,000	21,190,495
2025-02-05	0.3671	0.37	0.37	0.3623	+0.63%	705	31,410,000	11,487,492
2025-02-04	0.3706	0.3677	0.3743	0.3674	-0.57%	612	23,780,000	8,816,586
2025-02-03	0.3685	0.3698	0.371	0.3673	+0.08%	802	35,180,000	12,999,856
2025-01-31	0.3713	0.3695	0.375	0.3645	-0.73%	991	59,550,000	22,041,385
2025-01-30	0.3703	0.3722	0.3748	0.369	+0.81%	742	38,300,000	14,225,823
2025-01-29	0.366	0.3692	0.3717	0.366	-0.75%	575	23,950,000	8,840,390
2025-01-28	0.3651	0.372	0.3728	0.3615	+1.83%	736	57,320,000	20,955,644
2025-01-27	0.3717	0.3653	0.3751	0.3642	-1.54%	1143	56,950,000	21,021,379
2025-01-24	0.3615	0.371	0.3719	0.3613	+2.46%	1975	163,110,000	60,196,544
2025-01-23	0.3569	0.3621	0.3643	0.3538	+1.46%	1143	98,820,000	35,440,597
2025-01-22	0.3555	0.3569	0.36	0.3534	+1.22%	796	54,380,000	19,370,726
2025-01-21	0.3513	0.3526	0.3565	0.3463	+0.06%	1011	70,710,000	24,803,028
2025-01-20	0.3613	0.3524	0.3637	0.35	-1.29%	1326	100,330,000	35,538,693
2025-01-17	0.3603	0.357	0.3606	0.3558	-0.94%	876	61,460,000	22,024,600
2025-01-16	0.3557	0.3604	0.3638	0.3547	+2.39%	2303	117,060,000	42,178,169
2025-01-15	0.3572	0.352	0.358	0.351	-1.46%	697	25,280,000	8,957,702
2025-01-14	0.349	0.3572	0.3579	0.347	+0.93%	849	74,250,000	26,137,774
2025-01-13	0.3503	0.3539	0.3559	0.3503	+1.93%	1310	96,250,000	34,056,850
2025-01-10	0.3428	0.3472	0.3493	0.34	+1.49%	1226	56,640,000	19,546,779
2025-01-09	0.35	0.3421	0.3593	0.3402	-2.01%	2488	166,130,000	58,379,469
2025-01-08	0.3429	0.3491	0.352	0.3414	+2.44%	1934	140,670,000	49,043,521
2025-01-06	0.3352	0.3408	0.3425	0.3352	-0.58%	637	37,950,000	12,860,122
2025-01-03	0.3457	0.3428	0.3457	0.336	0.00%	714	37,620,000	12,820,830

Архив котировок акции MRKP по годам

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