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)
2023-12-29	0.7035	0.6945	0.7185	0.679	-2.18%	1233	29,610,000	20,608,795
2023-12-28	0.673	0.71	0.717	0.6705	+5.89%	1266	45,380,000	31,450,465
2023-12-27	0.6595	0.6705	0.726	0.6505	+1.44%	3354	112,020,000	78,583,810
2023-12-26	0.663	0.661	0.684	0.6475	-0.30%	1488	50,220,000	33,586,440
2023-12-25	0.688	0.663	0.689	0.655	-3.21%	1063	34,710,000	23,312,350
2023-12-22	0.7135	0.685	0.714	0.68	-2.56%	978	30,470,000	21,181,235
2023-12-21	0.733	0.703	0.737	0.68	-4.09%	2237	72,010,000	50,823,925
2023-12-20	0.678	0.733	0.7365	0.678	+8.11%	3433	113,990,000	81,117,315
2023-12-19	0.63	0.678	0.678	0.609	+9.89%	2940	134,700,000	87,971,775
2023-12-18	0.62	0.617	0.6275	0.598	+1.31%	1111	43,040,000	26,480,820
2023-12-15	0.592	0.609	0.63	0.557	+2.61%	1867	75,610,000	45,380,010
2023-12-14	0.605	0.5935	0.638	0.584	-1.58%	1640	60,060,000	37,022,860
2023-12-13	0.559	0.603	0.6285	0.552	+5.42%	2374	102,220,000	61,575,480
2023-12-12	0.594	0.572	0.604	0.55	-0.52%	874	30,130,000	17,186,775
2023-12-11	0.6045	0.575	0.605	0.57	-4.88%	747	25,660,000	15,009,600
2023-12-08	0.61	0.6045	0.626	0.6	-1.06%	645	20,190,000	12,350,115
2023-12-07	0.646	0.611	0.646	0.583	-4.16%	1237	43,960,000	26,669,470
2023-12-06	0.696	0.6375	0.696	0.61	-2.75%	2126	76,760,000	49,480,270
2023-12-05	0.7275	0.6555	0.7555	0.642	-6.69%	3781	147,170,000	99,663,200
2023-12-04	0.7605	0.7025	0.81	0.672	-6.71%	7801	275,010,000	204,586,180
2023-12-01	0.69	0.753	0.753	0.674	+12.14%	5927	236,910,000	174,752,850
2023-11-30	0.8065	0.6715	0.81	0.6715	-16.06%	5056	171,240,000	123,538,925
2023-11-29	0.667	0.8	0.826	0.657	+22.23%	16125	609,890,000	476,315,305
2023-11-28	0.526	0.6545	0.72	0.526	+24.43%	14381	485,260,000	322,573,000
2023-11-27	0.5445	0.526	0.5445	0.508	-3.40%	783	25,060,000	13,053,875
2023-11-24	0.585	0.5445	0.5925	0.537	-6.60%	876	26,620,000	14,854,610
2023-11-23	0.612	0.583	0.612	0.56	-4.50%	639	23,770,000	14,044,165
2023-11-22	0.612	0.6105	0.624	0.6	-1.93%	296	8,560,000	5,278,250
2023-11-21	0.635	0.6225	0.6375	0.61	-1.89%	256	10,390,000	6,493,955
2023-11-20	0.6385	0.6345	0.6385	0.6135	-0.24%	450	11,840,000	7,464,185
2023-11-17	0.65	0.636	0.6505	0.628	-2.15%	598	16,240,000	10,362,500
2023-11-16	0.653	0.65	0.69	0.644	0.00%	1007	27,020,000	17,964,475
2023-11-15	0.5965	0.65	0.6825	0.556	+7.44%	2140	65,520,000	41,218,230
2023-11-14	0.6485	0.605	0.6485	0.502	-6.92%	1701	51,350,000	29,730,490
2023-11-13	0.7015	0.65	0.702	0.649	-6.07%	769	24,310,000	16,068,050
2023-11-10	0.715	0.692	0.725	0.68	-3.22%	965	24,740,000	17,217,175
2023-11-09	0.7405	0.715	0.7405	0.71	-3.64%	895	23,820,000	17,209,095
2023-11-08	0.7475	0.742	0.7535	0.74	-0.74%	263	4,910,000	3,655,975
2023-11-07	0.7545	0.7475	0.7545	0.7315	-0.86%	275	6,320,000	4,719,485
2023-11-06	0.7525	0.754	0.788	0.7395	+1.41%	748	19,370,000	14,816,015
2023-11-03	0.757	0.7435	0.7675	0.7355	-0.20%	414	9,120,000	6,815,745
2023-11-02	0.7545	0.745	0.756	0.744	0.00%	289	6,500,000	4,870,470
2023-11-01	0.7445	0.745	0.7545	0.7315	+0.27%	539	13,530,000	10,088,175
2023-10-31	0.774	0.743	0.774	0.7425	-3.94%	656	17,360,000	13,033,220
2023-10-30	0.775	0.7735	0.8075	0.764	+1.44%	902	21,430,000	16,705,900
2023-10-27	0.756	0.7625	0.7805	0.744	+0.20%	746	17,660,000	13,498,875
2023-10-26	0.79	0.761	0.7965	0.7525	-3.85%	685	15,220,000	11,774,285
2023-10-25	0.8135	0.7915	0.8205	0.78	-1.92%	1708	50,720,000	40,479,655
2023-10-24	0.769	0.807	0.8165	0.742	+6.68%	3316	96,160,000	76,198,495
2023-10-23	0.7665	0.7565	0.7665	0.75	+0.13%	311	7,920,000	5,995,110
2023-10-20	0.7695	0.7555	0.7695	0.7525	-1.31%	344	6,190,000	4,694,240
2023-10-19	0.759	0.7655	0.7675	0.7525	+0.92%	325	7,490,000	5,706,130
2023-10-18	0.77	0.7585	0.7865	0.75	-1.04%	858	18,130,000	13,910,255
2023-10-17	0.756	0.7665	0.7745	0.741	+1.52%	878	22,540,000	17,163,945
2023-10-16	0.7515	0.755	0.758	0.743	+0.47%	504	11,700,000	8,805,285
2023-10-13	0.7545	0.7515	0.7735	0.7495	+0.20%	484	12,020,000	9,089,215
2023-10-12	0.761	0.75	0.761	0.7235	-1.83%	553	13,820,000	10,372,100
2023-10-11	0.778	0.764	0.787	0.759	-0.26%	723	15,670,000	12,076,775
2023-10-10	0.7615	0.766	0.7775	0.747	+1.39%	1017	30,910,000	23,727,510
2023-10-09	0.747	0.7555	0.782	0.747	-0.92%	734	16,050,000	12,202,430
2023-10-06	0.7605	0.7625	0.771	0.745	-0.20%	576	13,420,000	10,145,240
2023-10-05	0.756	0.764	0.773	0.752	-1.61%	735	15,130,000	11,533,800
2023-10-04	0.7635	0.7765	0.812	0.763	+1.70%	1589	36,640,000	28,983,945
2023-10-03	0.78	0.7635	0.78	0.7505	-2.49%	1112	22,760,000	17,434,975
2023-10-02	0.7905	0.783	0.809	0.771	-1.82%	907	20,130,000	15,984,890
2023-09-29	0.84	0.7975	0.84	0.787	-1.73%	1053	25,060,000	20,133,345
2023-09-28	0.8385	0.8115	0.8465	0.797	-3.22%	1383	37,800,000	31,019,610
2023-09-27	0.818	0.8385	0.86	0.817	+3.20%	1441	36,060,000	30,039,995
2023-09-26	0.85	0.8125	0.858	0.793	-2.34%	1139	27,260,000	22,329,700
2023-09-25	0.847	0.832	0.945	0.7905	+6.53%	5302	156,130,000	133,893,855
2023-09-22	0.76	0.781	0.8	0.7425	+2.76%	1691	36,340,000	28,134,600
2023-09-21	0.7865	0.76	0.85	0.7405	-3.37%	2432	77,590,000	61,551,695
2023-09-20	0.78	0.7865	0.9	0.706	-4.26%	6184	176,870,000	143,312,060
2023-09-19	0.8555	0.8215	0.897	0.787	-5.57%	1780	51,310,000	42,299,650
2023-09-18	0.881	0.87	0.94	0.853	-3.33%	2681	73,620,000	66,725,965
2023-09-15	0.801	0.9	0.9085	0.798	+4.65%	2692	74,980,000	65,383,170
2023-09-14	0.9045	0.86	0.907	0.615	-4.87%	6454	179,890,000	144,971,380
2023-09-13	0.9455	0.904	0.9455	0.883	-2.48%	1591	39,250,000	35,934,195
2023-09-12	0.965	0.927	0.9815	0.9015	-3.13%	3450	101,810,000	95,059,865
2023-09-11	0.87	0.957	1.04	0.806	+10.00%	16286	495,350,000	475,801,630
2023-09-08	0.91	0.87	0.91	0.832	-2.74%	1855	47,140,000	40,732,135
2023-09-07	0.91	0.8945	0.96	0.821	-1.65%	4451	140,220,000	128,270,690
2023-09-06	0.946	0.9095	0.946	0.8705	-2.05%	1203	31,880,000	29,088,975
2023-09-05	0.9385	0.9285	0.9475	0.912	-1.07%	1712	43,000,000	39,797,100
2023-09-04	0.959	0.9385	0.968	0.901	-0.69%	3518	98,830,000	92,795,420
2023-09-01	0.911	0.945	1.07	0.911	+5.82%	11773	406,080,000	400,454,520
2023-08-31	0.8495	0.893	1.0585	0.8345	+7.53%	19913	690,390,000	653,419,515
2023-08-30	0.765	0.8305	0.89	0.7565	+8.56%	9339	329,610,000	277,041,100
2023-08-29	0.77	0.765	0.782	0.7565	-0.20%	1508	46,090,000	35,350,130
2023-08-28	0.786	0.7665	0.812	0.74	-2.29%	4238	132,380,000	102,275,340
2023-08-25	0.705	0.7845	0.843	0.6915	+15.79%	20544	693,700,000	549,290,530
2023-08-24	0.6795	0.6775	0.6815	0.66	-0.59%	692	19,280,000	12,957,570
2023-08-23	0.699	0.6815	0.699	0.671	-1.23%	503	12,270,000	8,392,435
2023-08-22	0.6895	0.69	0.6995	0.678	+0.44%	892	30,870,000	21,206,610
2023-08-21	0.687	0.687	0.689	0.6625	+4.89%	1341	42,140,000	28,772,265
2023-08-18	0.68	0.655	0.698	0.655	-3.68%	819	28,860,000	19,449,360
2023-08-17	0.6975	0.68	0.6975	0.6595	+1.57%	1107	39,180,000	26,427,065
2023-08-16	0.7255	0.6695	0.785	0.612	-2.26%	10253	365,720,000	265,970,780
2023-08-15	0.6145	0.685	0.688	0.58	+0.37%	890	29,390,000	19,701,720
2023-08-14	0.698	0.6825	0.7135	0.68	-2.22%	1335	45,150,000	31,626,890
2023-08-11	0.71	0.698	0.735	0.653	-0.43%	1045	33,310,000	23,166,130
2023-08-10	0.7285	0.701	0.7445	0.6915	-3.18%	1691	44,460,000	31,539,560
2023-08-09	0.6905	0.724	0.752	0.6795	+6.55%	5489	180,520,000	130,816,020
2023-08-08	0.7025	0.6795	0.7025	0.665	-2.37%	765	21,550,000	14,614,290
2023-08-07	0.715	0.696	0.715	0.6655	+0.80%	1024	36,480,000	25,272,895
2023-08-04	0.706	0.6905	0.717	0.647	-1.99%	1177	46,270,000	32,070,185
2023-08-03	0.709	0.7045	0.7135	0.683	-0.63%	1476	39,740,000	27,735,420
2023-08-02	0.725	0.709	0.73	0.7	-2.21%	2299	66,390,000	47,128,780
2023-08-01	0.75	0.725	0.795	0.7085	-0.34%	9444	340,300,000	257,511,235
2023-07-31	0.632	0.7275	0.775	0.615	+22.58%	18804	700,580,000	504,392,055
2023-07-28	0.5245	0.5935	0.667	0.4845	+24.42%	22078	872,180,000	539,252,570
2023-07-27	0.484	0.477	0.487	0.475	-1.24%	748	22,380,000	10,728,875
2023-07-26	0.493	0.483	0.493	0.4645	+0.31%	1793	69,000,000	32,923,855
2023-07-25	0.478	0.4815	0.503	0.47	-0.62%	1730	55,670,000	26,950,800
2023-07-24	0.449	0.4845	0.517	0.432	+13.07%	10839	414,330,000	199,517,415
2023-07-21	0.425	0.4285	0.4355	0.421	+0.82%	500	16,000,000	6,859,275
2023-07-20	0.43	0.425	0.438	0.413	-0.35%	1646	56,460,000	24,148,485
2023-07-19	0.421	0.4265	0.43	0.415	+2.28%	1375	39,230,000	16,662,810
2023-07-18	0.4145	0.417	0.421	0.413	+0.60%	484	20,380,000	8,507,785
2023-07-17	0.3745	0.4145	0.4195	0.3745	+0.48%	641	22,380,000	9,157,300
2023-07-14	0.4185	0.4125	0.42	0.411	-0.72%	734	31,220,000	12,989,065
2023-07-13	0.41	0.4155	0.4185	0.4055	+2.21%	855	27,770,000	11,446,885
2023-07-12	0.404	0.4065	0.409	0.401	+0.87%	270	6,530,000	2,647,125
2023-07-11	0.3995	0.403	0.41	0.3995	+1.77%	292	9,850,000	3,987,255
2023-07-10	0.404	0.396	0.4075	0.3925	-1.74%	335	11,330,000	4,545,865
2023-07-07	0.399	0.403	0.405	0.3955	+0.88%	284	7,650,000	3,068,710
2023-07-06	0.4095	0.3995	0.41	0.3995	-1.48%	244	7,270,000	2,934,830
2023-07-05	0.3985	0.4055	0.4095	0.3985	+1.12%	503	19,150,000	7,763,315
2023-07-04	0.396	0.401	0.401	0.3915	+1.26%	219	8,200,000	3,249,720
2023-07-03	0.395	0.396	0.4015	0.388	+2.86%	476	15,750,000	6,252,090
2023-06-30	0.3975	0.385	0.402	0.3805	-2.53%	543	18,420,000	7,258,090
2023-06-29	0.3965	0.395	0.3965	0.392	0.00%	140	3,760,000	1,480,955
2023-06-28	0.398	0.395	0.399	0.3915	+0.51%	201	5,470,000	2,165,385
2023-06-27	0.3905	0.393	0.394	0.389	+0.64%	179	6,420,000	2,513,030
2023-06-26	0.394	0.3905	0.397	0.3775	-2.38%	702	20,750,000	8,017,815
2023-06-23	0.403	0.4	0.403	0.387	-1.48%	520	15,030,000	5,953,380
2023-06-22	0.41	0.406	0.4115	0.4035	-1.46%	300	12,480,000	5,068,660
2023-06-21	0.4	0.412	0.4125	0.399	+3.00%	443	16,670,000	6,782,245
2023-06-20	0.4065	0.4	0.41	0.3995	-1.60%	407	12,320,000	4,979,450
2023-06-19	0.3975	0.4065	0.409	0.3885	+4.10%	1051	40,170,000	16,179,905
2023-06-16	0.3905	0.3905	0.395	0.3875	+0.51%	289	14,430,000	5,644,660
2023-06-15	0.387	0.3885	0.3905	0.384	-0.38%	221	5,510,000	2,136,630
2023-06-14	0.397	0.39	0.397	0.3845	-0.76%	375	10,260,000	4,002,025
2023-06-13	0.3975	0.393	0.3985	0.3855	+1.42%	412	13,860,000	5,437,260
2023-06-09	0.3855	0.3875	0.412	0.3855	+0.52%	2137	80,900,000	32,291,475
2023-06-08	0.385	0.3855	0.3875	0.3805	+0.65%	154	3,880,000	1,488,450
2023-06-07	0.3825	0.383	0.3895	0.3755	+0.13%	306	10,190,000	3,910,150
2023-06-06	0.39	0.3825	0.3945	0.3755	-0.52%	506	12,850,000	4,875,950
2023-06-05	0.371	0.3845	0.39	0.3695	+3.78%	1466	48,420,000	18,628,195
2023-06-02	0.365	0.3705	0.379	0.3645	+1.79%	311	9,990,000	3,717,745
2023-06-01	0.362	0.364	0.37	0.3615	0.00%	164	6,780,000	2,483,055
2023-05-31	0.369	0.364	0.369	0.356	-0.82%	241	5,700,000	2,065,610
2023-05-30	0.3725	0.367	0.3745	0.352	-1.21%	421	15,400,000	5,659,020
2023-05-29	0.3755	0.3715	0.38	0.3705	-0.27%	303	9,460,000	3,552,225
2023-05-26	0.367	0.3725	0.389	0.367	+0.27%	728	26,960,000	10,252,245
2023-05-25	0.3745	0.3715	0.39	0.365	-0.40%	847	31,580,000	11,980,570
2023-05-24	0.365	0.373	0.3875	0.36	+3.61%	1581	56,400,000	21,151,720
2023-05-23	0.358	0.36	0.367	0.3505	+1.55%	554	24,090,000	8,683,790
2023-05-22	0.359	0.3545	0.3605	0.35	-1.12%	418	9,750,000	3,463,545
2023-05-19	0.361	0.3585	0.3625	0.353	-0.55%	365	13,080,000	4,686,230
2023-05-18	0.3675	0.3605	0.3695	0.36	-1.90%	299	8,080,000	2,945,750
2023-05-17	0.365	0.3675	0.369	0.3645	+0.41%	221	7,370,000	2,703,775
2023-05-16	0.3535	0.366	0.374	0.3535	-0.41%	597	19,090,000	6,936,360
2023-05-15	0.3685	0.3675	0.372	0.365	+0.41%	236	8,610,000	3,174,630
2023-05-12	0.3715	0.366	0.3715	0.3615	-2.27%	260	7,920,000	2,902,100
2023-05-11	0.377	0.3745	0.379	0.3625	+3.03%	637	25,050,000	9,293,090
2023-05-10	0.3495	0.3635	0.3675	0.346	+3.86%	595	28,230,000	10,120,230
2023-05-08	0.359	0.35	0.3605	0.348	0.00%	170	5,760,000	2,034,265
2023-05-05	0.356	0.35	0.3625	0.35	-1.13%	180	8,460,000	3,011,375
2023-05-04	0.352	0.354	0.3595	0.345	+0.57%	364	10,990,000	3,878,325
2023-05-03	0.369	0.352	0.369	0.3435	-4.61%	783	36,610,000	13,077,250
2023-05-02	0.406	0.369	0.406	0.3455	-8.32%	2663	133,550,000	49,603,845
2023-04-28	0.3985	0.4025	0.43	0.39	+3.21%	3928	187,990,000	77,807,490
2023-04-27	0.381	0.39	0.4195	0.3715	+3.45%	4183	216,660,000	85,781,755
2023-04-26	0.3725	0.377	0.38	0.368	+2.17%	671	27,850,000	10,420,805
2023-04-25	0.375	0.369	0.377	0.3615	+0.96%	513	20,730,000	7,639,350
2023-04-24	0.364	0.3655	0.375	0.3605	+0.83%	347	12,850,000	4,700,195
2023-04-21	0.357	0.3625	0.3635	0.356	0.00%	195	8,100,000	2,918,810
2023-04-20	0.3645	0.3625	0.3645	0.3525	-0.55%	239	8,050,000	2,896,160
2023-04-19	0.3685	0.3645	0.37	0.3615	-0.55%	266	8,620,000	3,145,620
2023-04-18	0.3645	0.3665	0.3845	0.3565	0.00%	452	23,740,000	8,779,725
2023-04-17	0.3625	0.3665	0.3715	0.352	+1.10%	485	27,070,000	9,893,505
2023-04-14	0.366	0.3625	0.366	0.34	0.00%	475	18,830,000	6,752,410
2023-04-13	0.376	0.3625	0.379	0.3625	-2.29%	370	11,610,000	4,295,665
2023-04-12	0.37	0.371	0.3755	0.36	+0.13%	801	27,430,000	10,082,995
2023-04-11	0.3505	0.3705	0.4025	0.3505	+6.31%	10152	431,710,000	165,317,225
2023-04-10	0.345	0.3485	0.3575	0.339	+2.20%	780	46,500,000	16,164,670
2023-04-07	0.3385	0.341	0.345	0.336	+0.59%	543	23,530,000	8,001,780
2023-04-06	0.3435	0.339	0.3445	0.3375	+0.15%	346	17,140,000	5,845,735
2023-04-05	0.3465	0.3385	0.3515	0.3335	-0.88%	882	37,280,000	12,749,395
2023-04-04	0.3485	0.3415	0.35	0.3415	-0.87%	405	22,870,000	7,877,715
2023-04-03	0.34	0.3445	0.3465	0.34	+1.62%	242	9,850,000	3,382,315
2023-03-31	0.3385	0.339	0.343	0.333	0.00%	368	12,400,000	4,184,395
2023-03-30	0.3375	0.339	0.3485	0.335	+0.59%	759	36,960,000	12,663,775
2023-03-29	0.3215	0.337	0.3435	0.3195	+4.17%	1146	55,230,000	18,326,780
2023-03-28	0.3195	0.3235	0.3245	0.3145	+1.25%	286	11,480,000	3,685,510
2023-03-27	0.3175	0.3195	0.322	0.3175	+0.63%	232	9,550,000	3,055,975
2023-03-24	0.319	0.3175	0.32	0.317	-0.47%	164	5,640,000	1,793,790
2023-03-23	0.3215	0.319	0.3215	0.3165	-0.16%	163	4,930,000	1,574,440
2023-03-22	0.316	0.3195	0.3245	0.314	+0.16%	243	10,630,000	3,394,200
2023-03-21	0.324	0.319	0.324	0.315	-0.78%	354	15,770,000	5,043,885
2023-03-20	0.325	0.3215	0.325	0.315	+0.47%	271	9,150,000	2,928,795
2023-03-17	0.3225	0.32	0.325	0.319	-0.31%	166	5,160,000	1,661,640
2023-03-16	0.3275	0.321	0.3275	0.3165	-0.77%	219	6,170,000	1,979,895
2023-03-15	0.312	0.3235	0.3295	0.312	+0.94%	549	23,190,000	7,525,410
2023-03-14	0.323	0.3205	0.326	0.31	-0.77%	921	36,380,000	11,544,830
2023-03-13	0.3325	0.323	0.336	0.3205	-2.86%	1398	46,640,000	15,253,620
2023-03-10	0.327	0.3325	0.364	0.324	+4.56%	11254	509,390,000	174,859,050
2023-03-09	0.3195	0.318	0.3295	0.311	+1.44%	648	31,610,000	10,153,875
2023-03-07	0.312	0.3135	0.3185	0.311	-0.79%	260	9,250,000	2,919,470
2023-03-06	0.314	0.316	0.3215	0.3095	+1.94%	359	11,400,000	3,606,190
2023-03-03	0.312	0.31	0.3225	0.305	+0.65%	1253	58,950,000	18,541,870
2023-03-02	0.305	0.308	0.3125	0.295	+0.98%	561	19,340,000	5,911,910
2023-03-01	0.3035	0.305	0.3085	0.303	+0.33%	165	4,870,000	1,484,910
2023-02-28	0.3005	0.304	0.305	0.299	+1.00%	188	5,690,000	1,717,760
2023-02-27	0.3005	0.301	0.3035	0.2965	+0.50%	183	5,840,000	1,762,525
2023-02-24	0.3045	0.2995	0.3045	0.297	-1.16%	218	7,300,000	2,187,700
2023-02-22	0.306	0.303	0.3085	0.301	-0.33%	196	9,520,000	2,894,215
2023-02-21	0.296	0.304	0.308	0.2925	+2.18%	701	30,160,000	9,118,250
2023-02-20	0.3035	0.2975	0.304	0.288	-2.46%	510	17,660,000	5,230,575
2023-02-17	0.3075	0.305	0.3075	0.3035	-0.97%	138	3,740,000	1,139,980
2023-02-16	0.3055	0.308	0.3105	0.3025	+0.82%	256	9,960,000	3,053,770
2023-02-15	0.322	0.3055	0.322	0.301	-4.83%	466	17,350,000	5,368,875
2023-02-14	0.32	0.321	0.3225	0.3095	+0.63%	487	17,820,000	5,624,925
2023-02-13	0.3275	0.319	0.3285	0.3155	+1.27%	386	18,780,000	6,039,795
2023-02-10	0.319	0.315	0.337	0.312	-0.32%	1643	88,510,000	28,666,805
2023-02-09	0.3115	0.316	0.319	0.3095	+1.44%	317	11,180,000	3,499,065
2023-02-08	0.3145	0.3115	0.3155	0.3085	-0.16%	468	18,920,000	5,897,360
2023-02-07	0.31	0.312	0.317	0.3015	+0.48%	430	21,400,000	6,696,035
2023-02-06	0.308	0.3105	0.3175	0.308	+0.49%	372	15,290,000	4,780,270
2023-02-03	0.31	0.309	0.3175	0.308	-1.28%	309	12,680,000	3,939,785
2023-02-02	0.31	0.313	0.32	0.308	+0.81%	428	21,100,000	6,626,040
2023-02-01	0.3205	0.3105	0.3245	0.304	-2.97%	1335	57,820,000	18,049,250
2023-01-31	0.303	0.32	0.3525	0.3015	+5.44%	6283	307,330,000	100,923,345
2023-01-30	0.306	0.3035	0.31	0.3005	-0.82%	442	16,260,000	4,935,540
2023-01-27	0.31	0.306	0.3185	0.295	-1.29%	1176	55,340,000	16,760,070
2023-01-26	0.3275	0.31	0.3275	0.3025	-4.91%	1865	77,220,000	23,964,545
2023-01-25	0.3445	0.326	0.345	0.32	-4.68%	2200	127,770,000	41,864,585
2023-01-24	0.2935	0.342	0.36	0.2855	+20.21%	16084	831,160,000	274,668,450
2023-01-23	0.28	0.2845	0.2965	0.272	+4.02%	1940	107,570,000	30,810,470
2023-01-20	0.263	0.2735	0.3245	0.262	+4.79%	7757	404,870,000	117,403,265
2023-01-19	0.271	0.261	0.28	0.2595	-2.97%	629	35,240,000	9,488,370
2023-01-18	0.271	0.269	0.2775	0.266	+0.94%	291	17,470,000	4,732,455
2023-01-17	0.271	0.2665	0.272	0.2575	-1.66%	445	22,770,000	6,049,655
2023-01-16	0.277	0.271	0.2775	0.269	+0.74%	421	19,420,000	5,294,495
2023-01-13	0.2795	0.269	0.287	0.263	-3.76%	1083	47,030,000	12,744,945
2023-01-12	0.2715	0.2795	0.3	0.257	+8.33%	4099	222,050,000	62,280,770
2023-01-11	0.2465	0.258	0.2935	0.2465	+3.82%	3696	187,190,000	51,109,660
2023-01-10	0.2475	0.2485	0.251	0.247	+0.61%	205	7,670,000	1,906,805
2023-01-09	0.254	0.247	0.254	0.2455	+0.41%	206	8,690,000	2,150,120
2023-01-06	0.2475	0.246	0.2495	0.2455	-0.61%	112	7,870,000	1,943,580
2023-01-05	0.251	0.2475	0.251	0.2445	-1.59%	165	9,750,000	2,415,065
2023-01-04	0.2505	0.2515	0.2515	0.2475	+1.00%	130	3,920,000	978,315
2023-01-03	0.2485	0.249	0.2515	0.2465	0.00%	80	2,670,000	665,415

Архив котировок акции MRKS по годам

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