Россети Сибирь

MRKS

0.488 ₽ -0.51% ↓

История котировок MRKS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	0.0826	0.0837	0.098	0.0799	+2.07%	126	3,310,000	287,941
2016-12-29	0.0799	0.082	0.082	0.078	+2.76%	60	3,350,000	268,592
2016-12-28	0.0827	0.0798	0.0828	0.0787	-0.50%	37	1,240,000	99,861
2016-12-27	0.08	0.0802	0.0825	0.0795	-2.08%	27	1,050,000	84,119
2016-12-26	0.0811	0.0819	0.0826	0.0806	-0.97%	15	240,000	19,590
2016-12-23	0.0791	0.0827	0.0864	0.078	+3.25%	72	2,390,000	194,435
2016-12-22	0.0823	0.0801	0.0868	0.079	-7.93%	195	11,380,000	917,477
2016-12-21	0.0883	0.087	0.0917	0.08	-3.33%	180	14,930,000	1,244,933
2016-12-20	0.0887	0.09	0.0972	0.085	+0.22%	120	30,490,000	2,847,712
2016-12-19	0.0979	0.0898	0.0979	0.0888	-8.27%	123	25,510,000	2,343,038
2016-12-16	0.0928	0.0979	0.098	0.088	+2.09%	202	16,800,000	1,575,174
2016-12-15	0.0831	0.0959	0.0979	0.0831	+5.62%	175	26,780,000	2,485,158
2016-12-14	0.0836	0.0908	0.091	0.0757	+6.82%	215	27,170,000	2,365,123
2016-12-13	0.0815	0.085	0.0882	0.0802	+3.66%	63	3,940,000	336,280
2016-12-12	0.072	0.082	0.089	0.072	+6.49%	151	26,060,000	2,155,355
2016-12-09	0.0761	0.077	0.082	0.076	-0.90%	166	46,790,000	3,632,443
2016-12-08	0.0655	0.0777	0.0779	0.0655	+19.54%	446	85,140,000	6,169,543
2016-12-07	0.0647	0.065	0.065	0.0623	+3.50%	69	8,370,000	536,141
2016-12-06	0.0627	0.0628	0.065	0.062	-2.48%	64	5,400,000	344,906
2016-12-05	0.0621	0.0644	0.065	0.0617	+3.37%	103	7,090,000	446,114
2016-12-02	0.0649	0.0623	0.0655	0.0603	-2.04%	83	9,880,000	628,197
2016-12-01	0.065	0.0636	0.065	0.061	+1.92%	103	15,030,000	963,224
2016-11-30	0.0605	0.0624	0.0624	0.0602	+2.97%	54	9,380,000	578,663
2016-11-29	0.0605	0.0606	0.0624	0.0595	+0.50%	110	21,260,000	1,300,201
2016-11-28	0.0624	0.0603	0.0633	0.0593	-2.58%	61	5,210,000	320,591
2016-11-25	0.0617	0.0619	0.0633	0.0611	+0.16%	25	2,300,000	142,495
2016-11-24	0.0622	0.0618	0.0633	0.061	-2.68%	68	6,290,000	389,267
2016-11-23	0.0622	0.0635	0.065	0.0615	+0.63%	36	4,930,000	315,636
2016-11-22	0.0634	0.0631	0.0659	0.0622	+1.77%	35	2,820,000	181,900
2016-11-21	0.0622	0.062	0.065	0.0618	-2.67%	62	10,650,000	661,885
2016-11-18	0.0622	0.0637	0.0649	0.0622	-2.00%	23	840,000	53,651
2016-11-17	0.0622	0.065	0.065	0.0622	+0.93%	37	4,190,000	270,972
2016-11-16	0.0613	0.0644	0.065	0.061	+3.87%	58	3,850,000	246,094
2016-11-15	0.0601	0.062	0.0621	0.0601	+2.82%	31	2,130,000	131,603
2016-11-14	0.0619	0.0603	0.0625	0.0586	-1.31%	52	12,550,000	751,744
2016-11-11	0.0617	0.0611	0.0633	0.0611	-1.45%	23	490,000	30,636
2016-11-10	0.0597	0.062	0.0643	0.0597	0.00%	56	1,950,000	122,480
2016-11-09	0.0613	0.062	0.0622	0.0602	+0.49%	30	15,050,000	930,916
2016-11-08	0.0608	0.0617	0.0628	0.0608	+1.65%	11	210,000	12,983
2016-11-07	0.0595	0.0607	0.0624	0.0595	+2.02%	72	7,570,000	468,478
2016-11-03	0.0588	0.0595	0.0612	0.0588	+1.19%	54	3,270,000	196,302
2016-11-02	0.0579	0.0588	0.0601	0.0579	-0.34%	61	5,770,000	343,327
2016-11-01	0.0578	0.059	0.0594	0.0573	+3.51%	64	2,910,000	170,491
2016-10-31	0.058	0.057	0.0587	0.0561	+0.88%	58	2,830,000	163,706
2016-10-28	0.0554	0.0565	0.0579	0.0554	-0.53%	44	1,830,000	104,480
2016-10-27	0.0542	0.0568	0.0573	0.0542	+2.34%	50	1,230,000	68,952
2016-10-26	0.0542	0.0555	0.057	0.0541	+0.73%	52	1,990,000	110,079
2016-10-25	0.0554	0.0551	0.0554	0.0537	+0.18%	41	1,990,000	109,589
2016-10-24	0.0564	0.055	0.0565	0.0537	-1.43%	72	2,880,000	157,677
2016-10-21	0.0567	0.0558	0.0575	0.0528	-2.96%	94	7,860,000	433,142
2016-10-20	0.0593	0.0575	0.0593	0.0567	0.00%	30	3,790,000	215,146
2016-10-19	0.0573	0.0575	0.059	0.0568	-0.35%	41	3,010,000	172,212
2016-10-18	0.0586	0.0577	0.0597	0.0577	-1.87%	36	2,530,000	147,081
2016-10-17	0.0588	0.0588	0.0604	0.0588	-0.84%	37	2,570,000	152,872
2016-10-14	0.0591	0.0593	0.0617	0.0583	-1.33%	28	2,030,000	119,836
2016-10-13	0.0591	0.0601	0.0617	0.0591	0.00%	39	11,790,000	708,905
2016-10-12	0.0582	0.0601	0.0695	0.0582	+3.44%	182	11,770,000	731,412
2016-10-11	0.058	0.0581	0.0595	0.0571	-0.17%	51	5,390,000	312,313
2016-10-10	0.0583	0.0582	0.0595	0.0582	-1.19%	12	740,000	43,202
2016-10-07	0.0586	0.0589	0.0592	0.0586	-0.67%	9	300,000	17,690
2016-10-06	0.0588	0.0593	0.0597	0.0587	+0.85%	18	390,000	23,069
2016-10-05	0.0598	0.0588	0.0599	0.0584	-2.00%	25	1,670,000	98,602
2016-10-04	0.0589	0.06	0.0613	0.0589	-0.99%	21	940,000	56,866
2016-10-03	0.0598	0.0606	0.0606	0.0582	+2.36%	35	2,170,000	128,520
2016-09-30	0.0584	0.0592	0.0594	0.058	+1.20%	27	2,320,000	135,056
2016-09-29	0.0587	0.0585	0.0614	0.0583	-3.78%	35	4,850,000	284,842
2016-09-28	0.0608	0.0608	0.0608	0.059	+2.18%	6	60,000	3,596
2016-09-27	0.0596	0.0595	0.06	0.0595	-1.33%	10	300,000	17,963
2016-09-26	0.0587	0.0603	0.0615	0.0587	+0.84%	45	2,390,000	143,764
2016-09-23	0.0604	0.0598	0.0604	0.0588	+1.01%	36	5,210,000	310,539
2016-09-22	0.0608	0.0592	0.0608	0.0587	-0.84%	32	2,290,000	135,335
2016-09-21	0.0604	0.0597	0.0625	0.0593	-4.63%	81	11,360,000	679,823
2016-09-20	0.0604	0.0626	0.0626	0.0604	+1.62%	5	60,000	3,683
2016-09-19	0.0595	0.0616	0.0616	0.0584	+0.98%	41	2,220,000	134,875
2016-09-16	0.0584	0.061	0.0622	0.0582	+1.50%	44	1,040,000	61,755
2016-09-15	0.0584	0.0601	0.064	0.0583	+3.09%	72	2,700,000	162,972
2016-09-14	0.0588	0.0583	0.0602	0.058	-2.83%	39	2,370,000	139,299
2016-09-13	0.0604	0.06	0.0605	0.059	-2.12%	51	2,240,000	133,101
2016-09-12	0.061	0.0613	0.0624	0.0603	+0.16%	31	3,000,000	183,299
2016-09-09	0.0618	0.0612	0.0622	0.0609	-2.55%	17	470,000	28,997
2016-09-08	0.0602	0.0628	0.063	0.0602	+3.80%	68	3,290,000	205,494
2016-09-07	0.0628	0.0605	0.0638	0.0605	-3.66%	38	1,780,000	111,338
2016-09-06	0.0637	0.0628	0.065	0.0603	-0.16%	90	3,770,000	233,214
2016-09-05	0.0614	0.0629	0.063	0.0605	+0.64%	27	1,130,000	69,921
2016-09-02	0.0635	0.0625	0.0635	0.0604	-2.19%	36	1,200,000	74,821
2016-09-01	0.0625	0.0639	0.0657	0.0625	+0.16%	36	2,580,000	168,518
2016-08-31	0.0638	0.0638	0.0652	0.062	-0.47%	32	1,140,000	72,319
2016-08-30	0.0639	0.0641	0.0652	0.0637	-0.62%	24	1,520,000	98,094
2016-08-29	0.0627	0.0645	0.065	0.0621	+0.94%	47	3,650,000	234,481
2016-08-26	0.0622	0.0639	0.0643	0.0617	+0.79%	33	1,320,000	83,970
2016-08-25	0.0622	0.0634	0.0644	0.0622	+3.26%	112	10,070,000	639,475
2016-08-24	0.0614	0.0614	0.0636	0.0585	-1.29%	119	13,190,000	821,276
2016-08-23	0.0615	0.0622	0.0622	0.0608	+1.14%	62	1,540,000	94,681
2016-08-22	0.0591	0.0615	0.0617	0.0591	+4.06%	118	4,940,000	301,498
2016-08-19	0.0587	0.0591	0.0598	0.0587	-0.17%	29	910,000	54,076
2016-08-18	0.0587	0.0592	0.06	0.058	+0.68%	89	7,140,000	417,510
2016-08-17	0.0591	0.0588	0.0594	0.0582	-0.51%	38	1,470,000	86,700
2016-08-16	0.0595	0.0591	0.0601	0.0591	-0.51%	38	2,480,000	147,962
2016-08-15	0.0587	0.0594	0.0611	0.0587	+0.34%	114	6,680,000	399,440
2016-08-12	0.0597	0.0592	0.063	0.0585	-0.50%	124	6,350,000	384,607
2016-08-11	0.0584	0.0595	0.0595	0.0581	+1.88%	34	8,220,000	482,363
2016-08-10	0.0589	0.0584	0.0593	0.0581	-0.34%	81	4,970,000	291,801
2016-08-09	0.0585	0.0586	0.0605	0.0577	-1.68%	55	2,920,000	172,052
2016-08-08	0.0585	0.0596	0.0616	0.058	+2.58%	60	4,550,000	267,194
2016-08-05	0.0603	0.0581	0.0603	0.0581	-0.85%	39	6,160,000	365,344
2016-08-04	0.0594	0.0586	0.0634	0.0583	-0.68%	35	4,870,000	287,156
2016-08-03	0.0557	0.059	0.059	0.0557	+2.61%	6	880,000	51,131
2016-08-02	0.0608	0.0575	0.0622	0.0552	-4.33%	75	4,530,000	262,032
2016-08-01	0.0588	0.0601	0.0617	0.0587	+0.50%	35	1,310,000	78,093
2016-07-29	0.0611	0.0598	0.0618	0.0585	+2.05%	37	4,100,000	249,324
2016-07-28	0.0617	0.0586	0.0617	0.0567	+0.17%	40	2,870,000	170,703
2016-07-27	0.063	0.0585	0.0635	0.0571	-5.95%	117	3,530,000	208,676
2016-07-26	0.0589	0.0622	0.0628	0.0577	+7.24%	212	21,420,000	1,300,117
2016-07-25	0.0518	0.058	0.058	0.0518	+9.43%	172	23,160,000	1,306,801
2016-07-22	0.0518	0.053	0.0533	0.051	+4.13%	28	1,520,000	80,054
2016-07-21	0.0517	0.0509	0.0517	0.05	-0.20%	9	1,260,000	63,356
2016-07-20	0.051	0.051	0.0515	0.051	+2.00%	5	660,000	33,669
2016-07-19	0.05	0.05	0.05	0.05	0.00%	3	120,000	6,000
2016-07-18	0.0504	0.05	0.0511	0.0498	-1.19%	25	3,590,000	179,581
2016-07-15	0.0518	0.0506	0.0534	0.0506	-0.59%	21	1,460,000	76,142
2016-07-14	0.0508	0.0509	0.0537	0.0503	-1.74%	18	750,000	38,823
2016-07-13	0.0517	0.0518	0.0538	0.0509	+2.57%	63	5,900,000	309,234
2016-07-12	0.0489	0.0505	0.0514	0.0489	+3.27%	14	480,000	24,062
2016-07-11	0.0516	0.0489	0.0518	0.0489	-4.12%	27	1,300,000	64,799
2016-07-08	0.0513	0.051	0.0513	0.048	+0.79%	20	1,480,000	72,913
2016-07-07	0.0524	0.0506	0.0525	0.0506	-3.44%	15	1,460,000	74,512
2016-07-06	0.0496	0.0524	0.0524	0.0496	+1.95%	34	2,380,000	123,056
2016-07-05	0.0513	0.0514	0.0514	0.0497	+3.21%	7	100,000	5,076
2016-07-04	0.0498	0.0498	0.0498	0.0498	+0.20%	4	60,000	2,988
2016-07-01	0.051	0.0497	0.051	0.0497	-2.36%	6	90,000	4,505
2016-06-30	0.05	0.0509	0.0509	0.05	+1.80%	12	490,000	24,659
2016-06-29	0.0487	0.05	0.0502	0.0487	+2.04%	8	170,000	8,440
2016-06-28	0.0477	0.049	0.0502	0.0477	+3.38%	21	3,730,000	180,778
2016-06-27	0.0488	0.0474	0.049	0.0474	-2.67%	12	1,010,000	48,291
2016-06-24	0.0494	0.0487	0.0504	0.0477	0.00%	35	3,240,000	155,558
2016-06-23	0.0492	0.0487	0.0492	0.0486	-0.41%	14	1,710,000	83,397
2016-06-22	0.0481	0.0489	0.0489	0.0481	+2.09%	16	8,850,000	430,008
2016-06-21	0.0504	0.0479	0.0504	0.0479	-4.77%	39	2,360,000	116,133
2016-06-20	0.0508	0.0503	0.0518	0.0495	+0.20%	23	2,070,000	103,903
2016-06-17	0.0483	0.0502	0.0505	0.0483	+1.62%	54	4,910,000	244,674
2016-06-16	0.049	0.0494	0.0499	0.049	+1.02%	11	350,000	17,316
2016-06-15	0.0486	0.0489	0.0489	0.0483	+0.62%	11	4,610,000	225,138
2016-06-14	0.0484	0.0486	0.0488	0.0476	-0.41%	34	4,700,000	226,861
2016-06-10	0.0502	0.0488	0.0502	0.0482	-2.98%	36	1,210,000	59,270
2016-06-09	0.0491	0.0503	0.0511	0.0484	-2.90%	17	2,300,000	112,052
2016-06-08	0.0513	0.0518	0.053	0.0471	+0.97%	70	11,340,000	569,723
2016-06-07	0.0484	0.0513	0.0513	0.0484	+5.99%	60	10,840,000	541,197
2016-06-06	0.0474	0.0484	0.0485	0.0474	+1.68%	20	2,130,000	102,720
2016-06-03	0.0491	0.0476	0.0491	0.0456	-3.84%	210	34,170,000	1,607,712
2016-06-02	0.0499	0.0495	0.0501	0.0487	+1.85%	36	17,840,000	874,395
2016-06-01	0.0498	0.0486	0.0498	0.0486	-1.82%	37	5,030,000	247,314
2016-05-31	0.0518	0.0495	0.0518	0.049	-2.94%	98	9,770,000	487,932
2016-05-30	0.0524	0.051	0.0524	0.0505	-1.35%	71	7,840,000	397,629
2016-05-27	0.0524	0.0517	0.0524	0.051	-0.58%	50	2,850,000	145,830
2016-05-26	0.0546	0.052	0.0546	0.051	-2.26%	55	4,700,000	242,891
2016-05-25	0.052	0.0532	0.0538	0.0515	+1.72%	32	1,970,000	103,068
2016-05-24	0.0554	0.0523	0.0554	0.051	-1.32%	83	2,880,000	150,115
2016-05-23	0.0542	0.053	0.0558	0.053	-3.64%	60	4,490,000	241,265
2016-05-20	0.0552	0.055	0.0552	0.0545	-3.17%	15	300,000	16,395
2016-05-19	0.0561	0.0568	0.0568	0.0541	-0.18%	42	7,310,000	399,576
2016-05-18	0.0567	0.0569	0.057	0.0567	+1.61%	8	1,180,000	67,096
2016-05-17	0.0563	0.056	0.0563	0.056	-2.61%	5	300,000	16,816
2016-05-16	0.0569	0.0575	0.0576	0.0561	+2.68%	13	1,480,000	85,042
2016-05-13	0.0553	0.056	0.0568	0.0541	+1.82%	39	3,950,000	220,023
2016-05-12	0.0556	0.055	0.0556	0.0547	-0.90%	25	3,060,000	168,363
2016-05-11	0.0565	0.0555	0.0565	0.055	-1.42%	67	8,400,000	467,259
2016-05-10	0.0562	0.0563	0.0585	0.0562	-1.75%	24	2,560,000	146,510
2016-05-06	0.0584	0.0573	0.0584	0.0562	-0.87%	11	270,000	15,463
2016-05-05	0.0578	0.0578	0.0578	0.0564	+0.35%	26	2,530,000	145,776
2016-05-04	0.0581	0.0576	0.0594	0.057	-1.03%	23	3,010,000	173,817
2016-04-29	0.058	0.0582	0.0587	0.057	-0.85%	49	4,090,000	235,978
2016-04-28	0.0584	0.0587	0.0592	0.0571	+1.21%	58	3,750,000	217,579
2016-04-27	0.0584	0.058	0.059	0.0567	+0.52%	54	3,510,000	200,714
2016-04-26	0.0584	0.0577	0.059	0.0567	-3.19%	63	2,380,000	136,591
2016-04-25	0.0614	0.0596	0.0614	0.0576	-3.25%	113	7,180,000	422,856
2016-04-22	0.0615	0.0616	0.0629	0.0602	+2.67%	45	2,160,000	133,505
2016-04-21	0.0617	0.06	0.0624	0.059	-4.15%	28	2,600,000	159,083
2016-04-20	0.0626	0.0626	0.0626	0.0607	-0.95%	14	1,430,000	88,279
2016-04-19	0.0611	0.0632	0.0637	0.061	+1.94%	25	900,000	56,751
2016-04-18	0.0576	0.062	0.0647	0.056	+5.44%	146	15,970,000	978,816
2016-04-15	0.06	0.0588	0.06	0.0563	-2.81%	148	8,150,000	469,255
2016-04-14	0.062	0.0605	0.0635	0.06	-0.82%	49	5,490,000	339,877
2016-04-13	0.0588	0.061	0.063	0.0588	-0.49%	150	16,900,000	1,024,559
2016-04-12	0.0649	0.0613	0.0649	0.06	-2.85%	95	5,160,000	314,189
2016-04-11	0.0595	0.0631	0.065	0.059	+5.87%	210	16,920,000	1,068,156
2016-04-08	0.0589	0.0596	0.0612	0.0574	-1.16%	108	7,800,000	457,786
2016-04-07	0.0578	0.0603	0.062	0.0547	+2.90%	173	20,540,000	1,205,420
2016-04-06	0.0535	0.0586	0.062	0.0534	+9.53%	453	35,080,000	2,077,826
2016-04-05	0.0544	0.0535	0.0556	0.0535	-0.93%	62	6,200,000	340,431
2016-04-04	0.0515	0.054	0.0547	0.0507	+3.85%	118	11,990,000	639,360
2016-04-01	0.0514	0.052	0.0523	0.051	+1.96%	33	4,100,000	211,595
2016-03-31	0.0517	0.051	0.0518	0.0503	-1.54%	19	1,890,000	97,117
2016-03-30	0.0514	0.0518	0.052	0.0507	+1.37%	23	2,060,000	106,294
2016-03-29	0.051	0.0511	0.0511	0.0501	-1.35%	32	3,570,000	181,441
2016-03-28	0.0515	0.0518	0.0519	0.0508	+0.78%	8	560,000	28,708
2016-03-25	0.051	0.0514	0.0514	0.0509	0.00%	6	340,000	17,317
2016-03-24	0.0509	0.0514	0.0518	0.0509	+0.78%	24	2,240,000	114,737
2016-03-23	0.0518	0.051	0.0536	0.051	0.00%	91	16,860,000	879,296
2016-03-22	0.052	0.051	0.0525	0.0502	-0.78%	36	1,620,000	83,572
2016-03-21	0.0509	0.0514	0.0525	0.0509	-1.53%	27	1,300,000	67,788
2016-03-18	0.0506	0.0522	0.0522	0.0506	+3.37%	42	2,360,000	121,131
2016-03-17	0.0503	0.0505	0.0518	0.05	+0.40%	69	5,790,000	291,153
2016-03-16	0.0502	0.0503	0.0519	0.05	-0.40%	48	5,150,000	262,563
2016-03-15	0.0507	0.0505	0.0508	0.05	-0.20%	52	3,660,000	184,065
2016-03-14	0.0515	0.0506	0.0529	0.0501	-1.75%	118	13,060,000	664,150
2016-03-11	0.0526	0.0515	0.0548	0.05	-6.02%	233	16,920,000	865,791
2016-03-10	0.0516	0.0548	0.057	0.0497	+10.04%	177	11,180,000	592,037
2016-03-09	0.0504	0.0498	0.0504	0.0498	-0.80%	8	330,000	16,542
2016-03-07	0.0505	0.0502	0.0505	0.0499	-0.40%	16	680,000	34,142
2016-03-04	0.0509	0.0504	0.0522	0.05	-0.20%	52	2,050,000	103,635
2016-03-03	0.0516	0.0505	0.0537	0.0501	-0.98%	96	2,250,000	114,752
2016-03-02	0.0506	0.051	0.0515	0.048	+1.19%	215	8,830,000	440,444
2016-03-01	0.0507	0.0504	0.0515	0.05	-0.20%	51	2,890,000	145,638
2016-02-29	0.0498	0.0505	0.0505	0.0489	+0.40%	37	8,640,000	432,450
2016-02-26	0.0511	0.0503	0.0514	0.0495	0.00%	36	2,330,000	116,822
2016-02-25	0.0497	0.0503	0.051	0.049	+2.44%	48	1,520,000	75,780
2016-02-24	0.0499	0.0491	0.0512	0.049	-2.96%	39	1,750,000	87,199
2016-02-22	0.05	0.0506	0.051	0.049	+2.43%	39	1,250,000	62,463
2016-02-20	0.0479	0.0494	0.0504	0.0479	+3.13%	84	4,150,000	204,781
2016-02-19	0.0484	0.0479	0.0488	0.0471	-2.24%	139	5,220,000	249,358
2016-02-18	0.0485	0.049	0.0491	0.0476	+1.87%	29	1,070,000	52,025
2016-02-17	0.0477	0.0481	0.0512	0.046	-1.84%	417	26,980,000	1,331,769
2016-02-16	0.0464	0.049	0.0494	0.0446	+4.26%	270	23,770,000	1,107,620
2016-02-15	0.0498	0.047	0.05	0.0463	-5.43%	141	8,290,000	389,660
2016-02-12	0.0498	0.0497	0.0509	0.048	-0.20%	69	5,640,000	283,306
2016-02-11	0.0504	0.0498	0.0507	0.0498	-0.40%	16	5,260,000	262,028
2016-02-10	0.0523	0.05	0.0534	0.05	-2.91%	41	3,950,000	201,514
2016-02-09	0.0516	0.0515	0.0521	0.0496	+0.59%	93	2,830,000	145,620
2016-02-08	0.0495	0.0512	0.0515	0.0491	+3.43%	125	9,900,000	506,015
2016-02-05	0.0466	0.0495	0.0554	0.0455	+7.61%	507	16,660,000	831,782
2016-02-04	0.0451	0.046	0.0467	0.0451	+0.66%	21	520,000	24,048
2016-02-03	0.0453	0.0457	0.0463	0.0453	+1.78%	28	6,670,000	305,253
2016-02-02	0.0441	0.0449	0.0454	0.0441	+0.22%	8	340,000	15,242
2016-02-01	0.0455	0.0448	0.0455	0.0443	-0.22%	22	3,930,000	176,155
2016-01-29	0.0455	0.0449	0.0467	0.0449	-0.22%	43	3,310,000	149,654
2016-01-28	0.045	0.045	0.045	0.0442	-0.66%	28	3,140,000	141,243
2016-01-27	0.0455	0.0453	0.0464	0.0446	-0.22%	41	4,710,000	212,206
2016-01-26	0.0465	0.0454	0.0465	0.045	-3.40%	90	9,890,000	449,245
2016-01-25	0.0465	0.047	0.0471	0.0457	-2.08%	18	910,000	42,675
2016-01-22	0.0478	0.048	0.0482	0.0478	+1.27%	4	40,000	1,920
2016-01-21	0.0476	0.0474	0.0477	0.0474	+1.07%	5	500,000	23,772
2016-01-20	0.0465	0.0469	0.0472	0.046	-2.70%	14	220,000	10,272
2016-01-19	0.048	0.0482	0.0484	0.0475	+4.33%	15	200,000	9,599
2016-01-18	0.0488	0.0462	0.0499	0.0462	-5.71%	53	4,510,000	212,443
2016-01-13	0.0496	0.049	0.0496	0.049	-1.01%	4	250,000	12,313
2016-01-11	0.0501	0.0495	0.0519	0.0495	-1.00%	15	260,000	13,028
2016-01-06	0.0487	0.05	0.05	0.0482	+2.46%	27	350,000	17,137
2016-01-05	0.0489	0.0488	0.0501	0.0488	+0.21%	20	460,000	22,835
2016-01-04	0.0483	0.0487	0.0488	0.0465	0.00%	23	560,000	26,633

Архив котировок акции MRKS по годам

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