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)
2020-12-30	0.385	0.3825	0.387	0.366	-0.52%	55	2,720,000	1,043,110
2020-12-29	0.365	0.3845	0.3885	0.3645	+3.92%	86	6,540,000	2,512,115
2020-12-28	0.364	0.37	0.385	0.36	+2.49%	74	10,240,000	3,804,290
2020-12-25	0.3445	0.361	0.3695	0.3445	+4.34%	85	4,820,000	1,716,530
2020-12-24	0.3455	0.346	0.347	0.34	+0.14%	41	3,290,000	1,133,720
2020-12-23	0.3485	0.3455	0.35	0.3455	-1.85%	29	660,000	229,685
2020-12-22	0.3495	0.352	0.3525	0.3485	-1.95%	34	840,000	294,070
2020-12-21	0.3655	0.359	0.369	0.349	-2.58%	78	4,380,000	1,570,805
2020-12-18	0.3545	0.3685	0.37	0.354	+4.54%	128	6,450,000	2,358,715
2020-12-17	0.341	0.3525	0.3555	0.3405	+3.37%	99	4,430,000	1,551,180
2020-12-16	0.332	0.341	0.341	0.3315	+1.79%	39	3,520,000	1,187,710
2020-12-15	0.3365	0.335	0.337	0.335	-1.33%	23	1,620,000	544,435
2020-12-14	0.3335	0.3395	0.3425	0.3335	0.00%	43	3,010,000	1,020,470
2020-12-11	0.3395	0.3395	0.3425	0.3345	+0.89%	39	3,330,000	1,131,160
2020-12-10	0.3415	0.3365	0.343	0.3365	-0.44%	33	1,250,000	425,940
2020-12-09	0.3435	0.338	0.3465	0.332	-0.73%	57	6,630,000	2,248,455
2020-12-08	0.3375	0.3405	0.35	0.3375	+1.04%	90	9,770,000	3,357,570
2020-12-07	0.316	0.337	0.35	0.316	+6.31%	182	9,470,000	3,156,150
2020-12-04	0.315	0.317	0.3185	0.315	+0.96%	24	920,000	291,920
2020-12-03	0.307	0.314	0.325	0.3065	+1.95%	63	4,140,000	1,298,180
2020-12-02	0.307	0.308	0.308	0.3035	-0.32%	25	1,920,000	588,190
2020-12-01	0.303	0.309	0.318	0.3	+1.98%	51	6,580,000	2,012,345
2020-11-30	0.308	0.303	0.3095	0.276	-0.82%	73	4,620,000	1,396,150
2020-11-27	0.31	0.3055	0.3105	0.305	-1.29%	42	2,530,000	775,785
2020-11-26	0.31	0.3095	0.3105	0.3055	0.00%	32	1,000,000	307,720
2020-11-25	0.314	0.3095	0.3145	0.309	-1.43%	32	1,910,000	592,630
2020-11-24	0.3145	0.314	0.3145	0.311	-0.16%	70	3,010,000	941,145
2020-11-23	0.3265	0.3145	0.3265	0.309	-0.32%	61	8,110,000	2,533,595
2020-11-20	0.3105	0.3155	0.318	0.3085	+0.80%	84	9,710,000	3,037,750
2020-11-19	0.3095	0.313	0.313	0.3095	+0.97%	46	7,220,000	2,247,170
2020-11-18	0.3125	0.31	0.3155	0.3095	-0.80%	65	11,060,000	3,456,035
2020-11-17	0.3095	0.3125	0.3125	0.305	+1.63%	52	4,010,000	1,243,200
2020-11-16	0.3125	0.3075	0.315	0.303	-1.60%	68	7,310,000	2,261,555
2020-11-13	0.304	0.3125	0.313	0.3035	+5.04%	80	9,120,000	2,806,060
2020-11-12	0.294	0.2975	0.3025	0.288	-0.17%	80	28,680,000	8,435,670
2020-11-11	0.3015	0.298	0.303	0.297	+0.34%	79	9,440,000	2,828,735
2020-11-10	0.2955	0.297	0.301	0.294	+0.17%	62	4,530,000	1,350,420
2020-11-09	0.2965	0.2965	0.2985	0.295	0.00%	43	1,680,000	498,300
2020-11-06	0.3095	0.2965	0.3095	0.296	-1.33%	23	930,000	278,685
2020-11-05	0.2965	0.3005	0.301	0.2955	+2.91%	36	11,410,000	3,429,995
2020-11-03	0.309	0.292	0.309	0.292	-2.67%	36	820,000	246,005
2020-11-02	0.2995	0.3	0.3005	0.2965	+0.17%	43	3,330,000	998,815
2020-10-30	0.301	0.2995	0.3035	0.297	-0.83%	61	2,980,000	896,215
2020-10-29	0.303	0.302	0.303	0.2955	+0.67%	59	3,930,000	1,180,010
2020-10-28	0.3045	0.3	0.315	0.296	+0.17%	167	8,990,000	2,719,450
2020-10-27	0.2965	0.2995	0.41	0.2935	+1.70%	139	6,610,000	1,994,980
2020-10-26	0.2805	0.2945	0.2955	0.2805	+0.17%	80	4,640,000	1,347,865
2020-10-23	0.294	0.294	0.2965	0.286	+2.08%	108	5,460,000	1,585,710
2020-10-22	0.293	0.288	0.2955	0.282	-1.71%	87	3,900,000	1,124,860
2020-10-21	0.2645	0.293	0.294	0.2645	+4.83%	139	4,310,000	1,210,000
2020-10-20	0.27	0.2795	0.289	0.2685	+3.14%	191	7,730,000	2,138,250
2020-10-19	0.254	0.271	0.271	0.254	+1.50%	77	3,160,000	848,305
2020-10-16	0.264	0.267	0.269	0.2625	+0.38%	67	2,000,000	530,620
2020-10-15	0.262	0.266	0.266	0.2585	+1.14%	57	5,490,000	1,437,710
2020-10-14	0.266	0.263	0.2665	0.2625	0.00%	43	1,510,000	399,290
2020-10-13	0.281	0.263	0.281	0.262	-1.50%	112	9,200,000	2,435,690
2020-10-12	0.2455	0.267	0.2845	0.245	+8.10%	373	32,740,000	8,718,420
2020-10-09	0.239	0.247	0.247	0.239	+4.22%	67	6,480,000	1,571,325
2020-10-08	0.232	0.237	0.2435	0.232	+1.94%	72	14,940,000	3,547,980
2020-10-07	0.23	0.2325	0.239	0.2285	+1.09%	60	8,390,000	1,960,935
2020-10-06	0.2305	0.23	0.231	0.2275	0.00%	27	830,000	190,020
2020-10-05	0.2275	0.23	0.2465	0.226	+1.10%	48	2,640,000	602,700
2020-10-02	0.2275	0.2275	0.228	0.2265	-0.44%	11	340,000	77,330
2020-10-01	0.23	0.2285	0.2365	0.2275	-0.65%	22	900,000	208,660
2020-09-30	0.23	0.23	0.231	0.2285	-0.65%	12	1,020,000	233,675
2020-09-29	0.23	0.2315	0.232	0.229	-0.22%	8	160,000	36,840
2020-09-28	0.2325	0.232	0.2325	0.23	+0.22%	11	260,000	60,000
2020-09-25	0.231	0.2315	0.233	0.231	-0.22%	11	830,000	193,185
2020-09-24	0.2335	0.232	0.2335	0.2315	-0.43%	21	1,070,000	248,085
2020-09-23	0.235	0.233	0.235	0.2325	0.00%	9	160,000	37,290
2020-09-22	0.2355	0.233	0.2355	0.233	0.00%	20	940,000	219,380
2020-09-21	0.236	0.233	0.236	0.233	-1.27%	31	2,370,000	554,690
2020-09-18	0.2355	0.236	0.2375	0.2355	+0.21%	9	100,000	23,650
2020-09-17	0.236	0.2355	0.237	0.2355	-0.84%	8	230,000	54,205
2020-09-16	0.2355	0.2375	0.238	0.2355	+0.42%	11	350,000	82,700
2020-09-15	0.2345	0.2365	0.238	0.2345	-0.21%	12	250,000	59,215
2020-09-14	0.237	0.237	0.237	0.235	0.00%	9	200,000	47,185
2020-09-11	0.234	0.237	0.237	0.234	+1.07%	11	300,000	70,380
2020-09-10	0.2345	0.2345	0.237	0.234	+0.21%	12	260,000	60,960
2020-09-09	0.234	0.234	0.237	0.234	-0.21%	12	680,000	159,310
2020-09-08	0.237	0.2345	0.237	0.234	0.00%	14	620,000	145,915
2020-09-07	0.234	0.2345	0.2365	0.234	0.00%	21	530,000	124,390
2020-09-04	0.237	0.2345	0.237	0.2345	-0.21%	20	590,000	138,755
2020-09-03	0.2345	0.235	0.2365	0.2345	-0.21%	12	580,000	136,210
2020-09-02	0.2365	0.2355	0.2375	0.2325	-0.21%	32	1,760,000	414,970
2020-09-01	0.237	0.236	0.237	0.236	-0.63%	13	1,840,000	435,410
2020-08-31	0.2385	0.2375	0.2395	0.2375	-0.21%	8	350,000	83,250
2020-08-28	0.2395	0.238	0.2405	0.2375	0.00%	23	1,330,000	317,205
2020-08-27	0.239	0.238	0.239	0.238	-0.21%	5	190,000	45,330
2020-08-26	0.239	0.2385	0.24	0.238	+0.21%	12	430,000	102,960
2020-08-25	0.2395	0.238	0.2405	0.238	-0.83%	13	1,130,000	270,425
2020-08-24	0.241	0.24	0.241	0.237	+0.21%	30	4,520,000	1,076,865
2020-08-21	0.2425	0.2395	0.2425	0.2395	0.00%	17	630,000	151,185
2020-08-20	0.2425	0.2395	0.2425	0.2395	0.00%	17	420,000	100,745
2020-08-19	0.241	0.2395	0.2425	0.2395	-0.42%	41	2,480,000	595,050
2020-08-18	0.2405	0.2405	0.2425	0.24	-0.41%	19	830,000	200,110
2020-08-17	0.2395	0.2415	0.2415	0.2395	+0.84%	46	5,090,000	1,223,265
2020-08-14	0.24	0.2395	0.24	0.2375	+0.21%	19	300,000	71,545
2020-08-13	0.2395	0.239	0.24	0.2385	+0.63%	23	630,000	150,655
2020-08-12	0.2465	0.2375	0.2465	0.237	-0.63%	100	3,910,000	940,095
2020-08-11	0.24	0.239	0.24	0.2365	-0.21%	45	1,440,000	342,695
2020-08-10	0.239	0.2395	0.24	0.2385	+0.42%	24	610,000	146,060
2020-08-07	0.24	0.2385	0.2405	0.2365	+0.21%	51	1,550,000	368,570
2020-08-06	0.2445	0.238	0.2445	0.238	-1.04%	30	1,290,000	308,480
2020-08-05	0.237	0.2405	0.2405	0.237	-1.64%	48	3,440,000	825,185
2020-08-04	0.238	0.2445	0.2445	0.2365	+1.88%	41	1,040,000	247,385
2020-08-03	0.2375	0.24	0.24	0.237	+0.42%	34	940,000	224,730
2020-07-31	0.233	0.239	0.2485	0.233	+0.63%	45	970,000	234,170
2020-07-30	0.241	0.2375	0.2435	0.237	-2.46%	50	4,550,000	1,089,615
2020-07-29	0.243	0.2435	0.244	0.241	+0.41%	31	910,000	220,525
2020-07-28	0.243	0.2425	0.2435	0.2405	+0.21%	15	460,000	110,830
2020-07-27	0.2415	0.242	0.2435	0.241	-0.41%	34	650,000	157,250
2020-07-24	0.2455	0.243	0.2455	0.237	-0.82%	43	2,090,000	504,355
2020-07-23	0.245	0.245	0.246	0.2405	-1.21%	72	6,570,000	1,602,630
2020-07-22	0.254	0.248	0.262	0.2445	-2.17%	298	18,340,000	4,538,725
2020-07-21	0.232	0.2535	0.27	0.232	+7.19%	588	41,840,000	10,581,095
2020-07-20	0.24	0.2365	0.24	0.234	+1.07%	15	220,000	51,730
2020-07-17	0.2325	0.234	0.237	0.2305	+0.43%	37	7,760,000	1,813,620
2020-07-16	0.2365	0.233	0.2365	0.232	-1.06%	35	2,350,000	547,895
2020-07-15	0.237	0.2355	0.238	0.233	-1.05%	39	1,230,000	290,130
2020-07-14	0.239	0.238	0.239	0.2365	-0.21%	12	460,000	108,985
2020-07-13	0.248	0.2385	0.248	0.2365	-1.65%	83	9,410,000	2,244,720
2020-07-10	0.244	0.2425	0.244	0.2355	+1.04%	66	12,720,000	3,024,625
2020-07-09	0.242	0.24	0.242	0.24	-1.44%	17	1,210,000	290,795
2020-07-08	0.241	0.2435	0.2435	0.24	+1.04%	34	980,000	236,365
2020-07-07	0.245	0.241	0.245	0.2405	-1.23%	16	2,810,000	682,090
2020-07-06	0.245	0.244	0.2475	0.244	-0.81%	56	1,270,000	311,580
2020-07-03	0.247	0.246	0.2485	0.246	+0.20%	25	690,000	170,335
2020-07-02	0.2415	0.2455	0.251	0.238	+1.66%	72	10,860,000	2,666,340
2020-06-30	0.257	0.2415	0.257	0.241	-0.21%	34	3,110,000	757,785
2020-06-29	0.243	0.242	0.2435	0.242	+0.41%	12	1,630,000	395,070
2020-06-26	0.2455	0.241	0.246	0.241	-1.43%	26	2,030,000	494,715
2020-06-25	0.2455	0.2445	0.254	0.2405	-2.59%	172	28,800,000	7,115,180
2020-06-23	0.243	0.251	0.2595	0.243	+2.87%	105	14,200,000	3,540,075
2020-06-22	0.2515	0.244	0.2515	0.2425	-2.59%	70	6,240,000	1,536,210
2020-06-19	0.2455	0.2505	0.265	0.2435	+3.94%	430	42,070,000	10,766,045
2020-06-18	0.248	0.241	0.2485	0.24	-2.43%	66	2,500,000	610,945
2020-06-17	0.2365	0.247	0.275	0.2365	+5.56%	1248	69,560,000	17,776,080
2020-06-16	0.236	0.234	0.242	0.233	+0.43%	85	11,230,000	2,673,015
2020-06-15	0.229	0.233	0.2345	0.2285	0.00%	61	5,400,000	1,249,970
2020-06-11	0.2315	0.233	0.233	0.23	-0.64%	36	2,100,000	485,365
2020-06-10	0.238	0.2345	0.244	0.2315	+0.43%	109	13,640,000	3,220,655
2020-06-09	0.231	0.2335	0.24	0.2305	+0.86%	91	10,440,000	2,439,285
2020-06-08	0.234	0.2315	0.234	0.2305	-0.43%	76	2,630,000	609,365
2020-06-05	0.236	0.2325	0.247	0.231	-2.52%	83	8,390,000	1,985,640
2020-06-04	0.2405	0.2385	0.2405	0.2295	-1.24%	163	6,480,000	1,506,570
2020-06-03	0.2475	0.2415	0.254	0.2375	-1.43%	80	2,850,000	692,335
2020-06-02	0.259	0.245	0.259	0.2375	-4.30%	489	39,800,000	9,693,575
2020-06-01	0.2645	0.256	0.2675	0.242	-1.73%	99	4,390,000	1,139,975
2020-05-29	0.2685	0.2605	0.2715	0.2555	-4.75%	174	12,700,000	3,335,540
2020-05-28	0.26	0.2735	0.306	0.2285	+7.89%	1903	82,960,000	23,303,010
2020-05-27	0.2205	0.2535	0.279	0.2205	+15.23%	317	23,370,000	5,588,370
2020-05-26	0.2145	0.22	0.23	0.191	+1.15%	79	3,160,000	676,015
2020-05-25	0.215	0.2175	0.22	0.2145	+1.40%	34	3,460,000	748,470
2020-05-22	0.2125	0.2145	0.2145	0.2125	-0.23%	23	490,000	104,680
2020-05-21	0.215	0.215	0.215	0.2135	0.00%	16	1,960,000	420,510
2020-05-20	0.2125	0.215	0.215	0.2125	0.00%	17	480,000	102,860
2020-05-19	0.2155	0.215	0.2165	0.2105	-0.46%	33	1,810,000	387,925
2020-05-18	0.214	0.216	0.2165	0.214	+0.23%	25	1,890,000	407,630
2020-05-15	0.216	0.2155	0.2165	0.215	+0.47%	13	260,000	56,205
2020-05-14	0.212	0.2145	0.2155	0.181	0.00%	71	7,880,000	1,638,355
2020-05-13	0.216	0.2145	0.2165	0.2145	-0.92%	18	420,000	90,595
2020-05-12	0.219	0.2165	0.2195	0.216	-0.46%	23	1,680,000	364,300
2020-05-08	0.2145	0.2175	0.2245	0.2105	+0.46%	45	3,360,000	736,550
2020-05-07	0.2185	0.2165	0.2195	0.2165	-0.92%	17	250,000	54,550
2020-05-06	0.2175	0.2185	0.2245	0.216	-1.35%	19	610,000	133,630
2020-05-05	0.2215	0.2215	0.223	0.2195	+1.14%	26	1,140,000	252,600
2020-05-04	0.217	0.219	0.2195	0.217	+0.46%	17	340,000	74,385
2020-04-30	0.2255	0.218	0.226	0.2075	+0.23%	74	4,010,000	872,240
2020-04-29	0.2145	0.2175	0.2175	0.2145	-0.23%	36	2,010,000	434,765
2020-04-28	0.222	0.218	0.229	0.218	-0.91%	52	2,200,000	483,700
2020-04-27	0.2155	0.22	0.2435	0.207	+2.09%	79	3,200,000	696,810
2020-04-24	0.215	0.2155	0.216	0.2135	+0.23%	21	2,980,000	641,805
2020-04-23	0.218	0.215	0.218	0.2135	-0.92%	34	4,370,000	937,940
2020-04-22	0.2175	0.217	0.219	0.211	+2.84%	26	2,200,000	478,585
2020-04-21	0.2035	0.211	0.218	0.2035	-3.87%	53	1,110,000	233,220
2020-04-20	0.219	0.2195	0.2215	0.2185	+0.46%	20	1,140,000	249,380
2020-04-17	0.214	0.2185	0.2185	0.2115	+4.05%	31	3,240,000	694,465
2020-04-16	0.2115	0.21	0.2125	0.2095	0.00%	19	640,000	135,125
2020-04-15	0.2185	0.21	0.2185	0.21	-4.11%	33	3,800,000	808,355
2020-04-14	0.223	0.219	0.223	0.211	-0.68%	44	3,250,000	709,470
2020-04-13	0.219	0.2205	0.222	0.217	+1.61%	53	2,070,000	454,990
2020-04-10	0.2165	0.217	0.2185	0.2145	+0.93%	41	3,810,000	825,390
2020-04-09	0.2175	0.215	0.2175	0.2145	-0.23%	43	2,430,000	524,690
2020-04-08	0.2165	0.2155	0.217	0.2145	0.00%	27	1,300,000	280,035
2020-04-07	0.2175	0.2155	0.2175	0.214	+0.94%	90	5,920,000	1,276,265
2020-04-06	0.217	0.2135	0.217	0.2105	-0.23%	123	12,010,000	2,567,620
2020-04-03	0.215	0.214	0.2165	0.213	+0.94%	19	470,000	101,200
2020-04-02	0.211	0.212	0.218	0.21	+0.71%	58	4,840,000	1,028,180
2020-04-01	0.207	0.2105	0.211	0.199	-0.94%	29	1,070,000	222,875
2020-03-31	0.215	0.2125	0.2285	0.2065	-0.93%	87	5,970,000	1,287,030
2020-03-30	0.2095	0.2145	0.2155	0.206	-2.28%	45	4,100,000	871,080
2020-03-27	0.2005	0.2195	0.22	0.1965	+9.75%	140	7,520,000	1,561,305
2020-03-26	0.201	0.2	0.2015	0.2	-2.20%	25	2,750,000	553,095
2020-03-25	0.203	0.2045	0.216	0.1955	+4.87%	104	11,410,000	2,344,085
2020-03-24	0.1985	0.195	0.2095	0.1895	+2.36%	62	3,970,000	777,965
2020-03-23	0.184	0.1905	0.193	0.183	-0.52%	36	2,720,000	507,470
2020-03-20	0.176	0.1915	0.1935	0.172	+7.28%	67	3,750,000	693,700
2020-03-19	0.1615	0.1785	0.1785	0.16	+9.17%	60	4,360,000	717,705
2020-03-18	0.174	0.1635	0.174	0.162	-6.57%	55	3,610,000	602,735
2020-03-17	0.1795	0.175	0.183	0.17	-2.51%	32	1,470,000	261,845
2020-03-16	0.189	0.1795	0.189	0.178	-7.24%	49	1,580,000	287,475
2020-03-13	0.1835	0.1935	0.201	0.1705	+7.50%	120	4,280,000	794,225
2020-03-12	0.211	0.18	0.211	0.18	-14.29%	124	6,760,000	1,293,730
2020-03-11	0.211	0.21	0.2225	0.204	+1.20%	38	3,930,000	827,385
2020-03-10	0.2065	0.2075	0.2205	0.1965	-7.57%	72	6,740,000	1,364,960
2020-03-06	0.2275	0.2245	0.248	0.221	-4.67%	64	3,610,000	810,470
2020-03-05	0.23	0.2355	0.2355	0.2285	+2.39%	13	230,000	52,810
2020-03-04	0.228	0.23	0.233	0.2235	+0.88%	17	250,000	56,545
2020-03-03	0.2205	0.228	0.234	0.2205	0.00%	54	1,290,000	291,075
2020-03-02	0.218	0.228	0.234	0.218	+2.24%	56	1,970,000	450,760
2020-02-28	0.23	0.223	0.23	0.22	-4.50%	85	4,440,000	998,010
2020-02-27	0.2425	0.2335	0.243	0.2325	-4.69%	110	5,190,000	1,231,955
2020-02-26	0.2535	0.245	0.2535	0.243	-1.21%	39	1,990,000	493,335
2020-02-25	0.251	0.248	0.253	0.245	-2.75%	71	5,440,000	1,353,325
2020-02-21	0.2555	0.255	0.2565	0.2545	-0.58%	22	710,000	181,330
2020-02-20	0.256	0.2565	0.2595	0.255	0.00%	35	660,000	169,365
2020-02-19	0.256	0.2565	0.2585	0.255	-0.58%	29	1,050,000	270,140
2020-02-18	0.2595	0.258	0.2595	0.254	-0.39%	38	920,000	237,105
2020-02-17	0.259	0.259	0.259	0.2515	+0.78%	69	3,290,000	841,255
2020-02-14	0.251	0.257	0.2585	0.249	+3.42%	79	2,730,000	690,235
2020-02-13	0.25	0.2485	0.2505	0.2465	-0.60%	49	2,680,000	665,560
2020-02-12	0.25	0.25	0.25	0.249	+0.40%	28	830,000	207,410
2020-02-11	0.2535	0.249	0.2535	0.2475	-1.19%	33	830,000	207,260
2020-02-10	0.2475	0.252	0.252	0.242	+1.41%	58	1,500,000	375,010
2020-02-07	0.254	0.2485	0.254	0.248	-0.60%	40	730,000	182,355
2020-02-06	0.2495	0.25	0.2595	0.248	+0.20%	104	8,030,000	2,033,260
2020-02-05	0.2505	0.2495	0.252	0.249	-0.40%	39	700,000	175,130
2020-02-04	0.2515	0.2505	0.252	0.249	-0.60%	49	2,170,000	544,405
2020-02-03	0.258	0.252	0.258	0.2495	-1.56%	83	6,010,000	1,518,555
2020-01-31	0.246	0.256	0.262	0.246	-0.78%	90	6,710,000	1,723,255
2020-01-30	0.265	0.258	0.2685	0.2555	-1.53%	53	2,230,000	575,650
2020-01-29	0.263	0.262	0.2645	0.261	0.00%	41	1,940,000	510,055
2020-01-28	0.2615	0.262	0.262	0.2585	-0.19%	33	1,080,000	281,220
2020-01-27	0.2605	0.2625	0.2655	0.257	+0.77%	69	3,330,000	871,755
2020-01-24	0.2505	0.2605	0.264	0.2505	+2.96%	110	8,570,000	2,200,685
2020-01-23	0.254	0.253	0.258	0.25	-1.56%	120	3,950,000	997,650
2020-01-22	0.268	0.257	0.269	0.254	-4.10%	170	6,580,000	1,710,305
2020-01-21	0.2725	0.268	0.2725	0.267	-1.29%	72	3,620,000	973,640
2020-01-20	0.2725	0.2715	0.2725	0.271	+0.18%	30	960,000	261,050
2020-01-17	0.2705	0.271	0.2725	0.269	-0.37%	59	2,190,000	593,480
2020-01-16	0.271	0.272	0.273	0.27	+0.55%	31	840,000	227,665
2020-01-15	0.2715	0.2705	0.2745	0.2705	-1.64%	45	1,150,000	312,430
2020-01-14	0.273	0.275	0.275	0.2695	+1.10%	68	2,240,000	609,735
2020-01-13	0.2735	0.272	0.274	0.27	-1.81%	93	2,490,000	675,460
2020-01-10	0.283	0.277	0.283	0.275	-1.77%	156	7,950,000	2,218,890
2020-01-09	0.282	0.282	0.285	0.277	+0.89%	116	3,760,000	1,058,495
2020-01-08	0.2805	0.2795	0.284	0.2705	-3.79%	296	14,820,000	4,129,585
2020-01-06	0.3015	0.2905	0.3065	0.28	-4.13%	286	9,780,000	2,838,670
2020-01-03	0.292	0.303	0.311	0.292	0.00%	114	3,190,000	969,645

Архив котировок акции MRKS по годам

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