МРСК Урала

MRKU

0.6188 ₽ -0.51% ↓

История котировок MRKU

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2025-12-30	0.483	0.4846	0.489	0.4636	-0.25%	1706	79,440,000	38,021,792
2025-12-29	0.47	0.4858	0.4918	0.4692	+3.36%	4201	169,730,000	81,841,656
2025-12-26	0.4628	0.47	0.47	0.4602	+1.12%	1080	50,870,000	23,670,418
2025-12-25	0.455	0.4648	0.4648	0.4546	+2.60%	1586	64,030,000	29,490,242
2025-12-24	0.455	0.453	0.4612	0.4432	-0.04%	2777	123,760,000	56,123,840
2025-12-23	0.4312	0.4532	0.459	0.431	+3.28%	2375	126,800,000	57,225,644
2025-12-22	0.441	0.4388	0.4452	0.4206	-0.77%	1202	60,090,000	26,155,610
2025-12-19	0.4418	0.4422	0.453	0.4396	-0.94%	782	63,950,000	28,380,054
2025-12-18	0.4452	0.4464	0.4514	0.4432	-0.18%	388	16,130,000	7,208,212
2025-12-17	0.4458	0.4472	0.4562	0.444	+0.40%	706	40,260,000	18,058,788
2025-12-16	0.4442	0.4454	0.447	0.443	+0.41%	394	19,680,000	8,746,708
2025-12-15	0.4458	0.4436	0.4462	0.439	+0.36%	877	77,970,000	34,600,090
2025-12-12	0.4496	0.442	0.4588	0.4368	-1.69%	884	54,590,000	24,377,506
2025-12-11	0.445	0.4496	0.4506	0.4432	+0.81%	825	43,330,000	19,419,024
2025-12-10	0.4344	0.446	0.4478	0.4274	+3.15%	1347	74,450,000	32,613,512
2025-12-09	0.4306	0.4324	0.435	0.4208	+0.51%	927	48,140,000	20,701,552
2025-12-08	0.4348	0.4302	0.4386	0.4302	-0.92%	648	30,660,000	13,305,496
2025-12-05	0.4278	0.4342	0.4374	0.4278	+1.45%	1475	69,790,000	30,184,078
2025-12-04	0.4232	0.428	0.4296	0.4222	+1.37%	763	43,900,000	18,760,708
2025-12-03	0.4188	0.4222	0.4242	0.412	+0.14%	793	35,050,000	14,723,606
2025-12-02	0.4158	0.4216	0.4234	0.4142	+1.44%	917	31,600,000	13,260,676
2025-12-01	0.4108	0.4156	0.4196	0.4078	+1.51%	871	35,260,000	14,614,740
2025-11-28	0.3982	0.4094	0.414	0.3982	+2.35%	1299	48,660,000	19,868,576
2025-11-27	0.3994	0.4	0.4028	0.396	+0.45%	447	19,390,000	7,739,252
2025-11-26	0.4	0.3982	0.4094	0.3938	+1.01%	993	32,550,000	13,020,326
2025-11-25	0.39	0.3942	0.3984	0.3852	-0.40%	853	22,050,000	8,680,476
2025-11-24	0.3974	0.3958	0.4196	0.3942	-0.35%	1108	50,080,000	20,319,192
2025-11-21	0.397	0.3972	0.4036	0.3942	+0.20%	591	25,040,000	9,974,714
2025-11-20	0.398	0.3964	0.399	0.3916	-0.15%	507	23,080,000	9,093,188
2025-11-19	0.3792	0.397	0.4082	0.3792	+4.42%	2594	134,740,000	53,252,628
2025-11-18	0.3764	0.3802	0.3848	0.376	+0.69%	346	11,930,000	4,537,922
2025-11-17	0.3762	0.3776	0.383	0.3716	-0.16%	702	29,400,000	11,116,504
2025-11-14	0.3718	0.3782	0.38	0.3698	+1.72%	1075	27,370,000	10,276,180
2025-11-13	0.3712	0.3718	0.372	0.3592	+0.87%	720	25,870,000	9,468,724
2025-11-12	0.3692	0.3686	0.3722	0.3658	-0.16%	342	17,430,000	6,414,638
2025-11-11	0.3628	0.3692	0.3708	0.3624	+1.65%	488	19,860,000	7,283,772
2025-11-10	0.3632	0.3632	0.3656	0.3586	0.00%	523	21,720,000	7,880,378
2025-11-07	0.3582	0.3632	0.364	0.355	+1.28%	339	14,190,000	5,133,598
2025-11-06	0.3628	0.3586	0.3648	0.3586	-0.72%	434	11,050,000	3,999,518
2025-11-05	0.3616	0.3612	0.3666	0.3572	+0.44%	690	28,080,000	10,177,438
2025-11-03	0.353	0.3596	0.3612	0.353	+0.95%	345	11,910,000	4,267,224
2025-11-01	0.3576	0.3562	0.36	0.352	-0.34%	304	13,930,000	4,952,928
2025-10-31	0.3482	0.3574	0.369	0.347	+2.64%	1791	63,620,000	22,827,580
2025-10-30	0.3476	0.3482	0.353	0.3434	+0.06%	935	33,160,000	11,578,398
2025-10-29	0.3404	0.348	0.3484	0.3376	+1.58%	491	15,090,000	5,192,800
2025-10-28	0.3316	0.3426	0.353	0.3316	+2.27%	769	27,970,000	9,523,664
2025-10-27	0.3386	0.335	0.3394	0.333	-1.87%	508	14,470,000	4,861,800
2025-10-24	0.343	0.3414	0.3468	0.337	+0.18%	442	12,960,000	4,435,098
2025-10-23	0.3496	0.3408	0.3532	0.3368	-2.52%	1013	44,040,000	15,203,930
2025-10-22	0.354	0.3496	0.356	0.3476	-0.79%	337	16,200,000	5,676,492
2025-10-21	0.3596	0.3524	0.3596	0.3472	-2.06%	621	22,170,000	7,811,830
2025-10-20	0.361	0.3598	0.3658	0.355	+0.78%	1141	48,200,000	17,345,942
2025-10-17	0.3584	0.357	0.364	0.3488	-0.39%	1013	40,270,000	14,347,416
2025-10-16	0.3466	0.3584	0.3584	0.3446	+3.40%	1281	51,470,000	18,093,090
2025-10-15	0.3222	0.3466	0.365	0.3178	+8.52%	4034	244,650,000	85,035,922
2025-10-14	0.3288	0.3194	0.3344	0.3176	-2.62%	1312	42,990,000	13,921,884
2025-10-13	0.3424	0.328	0.3528	0.3152	-4.37%	6141	275,820,000	91,215,378
2025-10-10	0.3862	0.343	0.3932	0.341	-12.14%	5991	341,040,000	122,642,192
2025-10-09	0.396	0.3904	0.424	0.383	+0.10%	2754	177,770,000	71,038,430
2025-10-08	0.406	0.39	0.4076	0.3816	-3.70%	974	41,660,000	16,313,420
2025-10-07	0.4076	0.405	0.409	0.404	-0.25%	262	9,550,000	3,882,112
2025-10-06	0.4052	0.406	0.4086	0.3876	+1.81%	809	26,820,000	10,718,548
2025-10-03	0.4114	0.3988	0.4144	0.396	-2.87%	637	25,550,000	10,348,852
2025-10-02	0.4124	0.4106	0.4126	0.405	-0.73%	445	16,390,000	6,694,848
2025-10-01	0.4194	0.4136	0.4348	0.4062	-0.62%	2486	98,090,000	41,179,564
2025-09-30	0.4212	0.4162	0.4226	0.413	-1.19%	1099	53,650,000	22,438,834
2025-09-29	0.3994	0.4212	0.427	0.395	+4.52%	3079	140,100,000	58,221,510
2025-09-26	0.4038	0.403	0.4046	0.3948	+0.20%	351	10,780,000	4,316,956
2025-09-25	0.4068	0.4022	0.412	0.3968	-1.57%	685	28,940,000	11,707,542
2025-09-24	0.3884	0.4086	0.4148	0.3784	+5.80%	2025	121,160,000	47,903,012
2025-09-23	0.3886	0.3862	0.4064	0.3848	-0.52%	916	48,280,000	18,910,042
2025-09-22	0.3834	0.3882	0.3904	0.3742	-0.26%	1043	50,690,000	19,399,388
2025-09-19	0.397	0.3892	0.3986	0.389	-2.26%	467	21,190,000	8,347,084
2025-09-18	0.3992	0.3982	0.4014	0.3936	+0.10%	267	12,080,000	4,806,334
2025-09-17	0.4022	0.3978	0.4044	0.3934	-0.70%	619	36,710,000	14,552,890
2025-09-16	0.4066	0.4006	0.41	0.3934	-0.99%	1015	42,410,000	16,933,858
2025-09-15	0.4126	0.4046	0.4196	0.4	-1.56%	902	36,040,000	14,690,614
2025-09-12	0.4194	0.411	0.4202	0.4102	-2.00%	465	23,610,000	9,817,250
2025-09-11	0.4188	0.4194	0.4204	0.412	-0.38%	714	29,950,000	12,437,646
2025-09-10	0.4164	0.421	0.4216	0.415	+0.14%	493	25,850,000	10,817,964
2025-09-09	0.4212	0.4204	0.4226	0.4178	+0.10%	439	14,500,000	6,084,948
2025-09-08	0.4194	0.42	0.4222	0.4144	+0.14%	999	59,120,000	24,720,334
2025-09-05	0.4182	0.4194	0.423	0.4144	-0.33%	508	15,760,000	6,630,804
2025-09-04	0.4178	0.4208	0.4236	0.414	+0.10%	667	27,380,000	11,506,184
2025-09-03	0.4238	0.4204	0.4238	0.4134	-0.71%	964	35,840,000	14,997,780
2025-09-02	0.421	0.4234	0.4348	0.4136	+0.71%	2236	95,960,000	40,698,242
2025-09-01	0.4182	0.4204	0.4228	0.4164	+1.06%	758	35,240,000	14,790,530
2025-08-29	0.4156	0.416	0.4188	0.4134	-0.10%	583	25,780,000	10,722,246
2025-08-28	0.4142	0.4164	0.419	0.4106	+0.58%	858	42,560,000	17,699,104
2025-08-27	0.4126	0.414	0.4158	0.41	-0.72%	849	36,150,000	14,940,194
2025-08-26	0.4078	0.417	0.4182	0.4022	+3.17%	1739	81,730,000	33,776,092
2025-08-25	0.402	0.4042	0.4092	0.4	0.00%	1726	77,310,000	31,239,034
2025-08-22	0.3992	0.4042	0.4078	0.3966	+1.76%	1405	33,290,000	13,388,566
2025-08-21	0.4014	0.3972	0.4014	0.386	-0.60%	1162	60,380,000	23,843,940
2025-08-20	0.3956	0.3996	0.4048	0.3948	+0.96%	1446	91,060,000	36,585,268
2025-08-19	0.3884	0.3958	0.4012	0.3856	+1.96%	2777	159,490,000	63,128,034
2025-08-18	0.3678	0.3882	0.3886	0.3636	+5.66%	3037	145,110,000	55,002,170
2025-08-15	0.3636	0.3674	0.372	0.3622	+1.32%	1500	81,420,000	29,857,810
2025-08-14	0.3634	0.3626	0.3644	0.3604	-0.22%	711	23,860,000	8,642,968
2025-08-13	0.3732	0.3634	0.3742	0.3616	-2.26%	2286	99,800,000	36,457,718
2025-08-12	0.3724	0.3718	0.3768	0.37	-0.16%	1148	51,230,000	19,099,224
2025-08-11	0.3754	0.3724	0.3778	0.3722	-0.69%	963	34,140,000	12,807,668
2025-08-08	0.378	0.375	0.3812	0.3698	-0.95%	3374	79,610,000	29,791,524
2025-08-07	0.3742	0.3786	0.3856	0.3712	+1.99%	1591	76,580,000	29,081,628
2025-08-06	0.3746	0.3712	0.3788	0.37	-0.91%	1662	82,250,000	30,757,332
2025-08-05	0.38	0.3746	0.3808	0.3678	+0.70%	1303	55,850,000	20,797,734
2025-08-04	0.3574	0.372	0.3738	0.3552	+5.86%	1656	72,380,000	26,340,474
2025-08-01	0.3548	0.3514	0.3602	0.3514	-1.51%	718	28,610,000	10,219,020
2025-07-31	0.3534	0.3568	0.3588	0.352	+1.54%	1229	56,480,000	20,096,000
2025-07-30	0.3678	0.3514	0.3706	0.3502	-3.67%	1857	92,770,000	33,165,400
2025-07-29	0.371	0.3648	0.3718	0.364	-1.30%	494	17,600,000	6,473,830
2025-07-28	0.3646	0.3696	0.3784	0.3638	+1.76%	1905	89,260,000	33,152,080
2025-07-25	0.3704	0.3632	0.373	0.362	-1.94%	929	36,550,000	13,424,760
2025-07-24	0.369	0.3704	0.372	0.3652	+0.05%	757	37,730,000	13,923,860
2025-07-23	0.3606	0.3702	0.3732	0.358	+3.12%	1982	105,400,000	38,698,384
2025-07-22	0.3638	0.359	0.3638	0.35	-1.32%	1649	68,080,000	24,316,812
2025-07-21	0.3562	0.3638	0.3662	0.3536	+2.54%	2530	113,560,000	41,021,996
2025-07-18	0.3452	0.3548	0.3572	0.3452	+2.25%	1376	64,680,000	22,804,544
2025-07-17	0.3412	0.347	0.3512	0.3402	+1.76%	1234	51,350,000	17,753,160
2025-07-16	0.3366	0.341	0.3436	0.3314	+1.49%	899	41,500,000	14,044,656
2025-07-15	0.326	0.336	0.341	0.325	+2.94%	1541	76,260,000	25,482,354
2025-07-14	0.3218	0.3264	0.3276	0.311	+1.43%	1481	53,000,000	16,808,928
2025-07-11	0.321	0.3218	0.3238	0.3174	+0.69%	866	36,770,000	11,823,824
2025-07-10	0.316	0.3196	0.3224	0.3152	+1.20%	1177	40,570,000	12,929,320
2025-07-09	0.3284	0.3158	0.3302	0.3126	-3.66%	3288	101,620,000	32,510,572
2025-07-08	0.339	0.3278	0.3394	0.3262	-3.47%	4325	179,660,000	59,709,602
2025-07-07	0.3608	0.3396	0.3608	0.3364	-8.81%	4453	219,560,000	75,280,228
2025-07-04	0.3812	0.3724	0.382	0.37	-2.41%	3367	146,250,000	54,977,776
2025-07-03	0.3818	0.3816	0.394	0.381	-1.14%	1882	78,100,000	30,112,178
2025-07-02	0.3982	0.386	0.4	0.378	-2.87%	3711	179,670,000	69,435,788
2025-07-01	0.398	0.3974	0.401	0.3952	0.00%	1305	49,560,000	19,733,960
2025-06-30	0.3956	0.3974	0.3986	0.3922	+0.56%	896	41,050,000	16,266,456
2025-06-27	0.3966	0.3952	0.3966	0.3932	+0.05%	447	19,790,000	7,817,184
2025-06-26	0.3956	0.395	0.3966	0.394	+0.25%	348	11,740,000	4,636,658
2025-06-25	0.3968	0.394	0.3984	0.39	-1.05%	1024	46,340,000	18,289,148
2025-06-24	0.3998	0.3982	0.4034	0.3952	-0.30%	703	26,110,000	10,407,266
2025-06-23	0.402	0.3994	0.4092	0.398	-0.15%	1236	61,550,000	24,734,556
2025-06-20	0.398	0.4	0.411	0.3962	+1.01%	1430	68,220,000	27,448,806
2025-06-19	0.3968	0.396	0.4012	0.3936	-0.20%	740	30,240,000	12,013,026
2025-06-18	0.4006	0.3968	0.4018	0.3968	-0.40%	444	18,070,000	7,207,876
2025-06-17	0.4024	0.3984	0.406	0.3928	0.00%	1152	58,170,000	23,311,296
2025-06-16	0.4008	0.3984	0.4134	0.39	0.00%	2206	96,460,000	38,799,940
2025-06-13	0.394	0.3984	0.4034	0.3924	+1.58%	910	45,840,000	18,270,930
2025-06-11	0.391	0.3922	0.3954	0.3898	+0.36%	514	23,720,000	9,327,682
2025-06-10	0.3916	0.3908	0.396	0.3882	+0.31%	741	37,330,000	14,624,344
2025-06-09	0.391	0.3896	0.3928	0.3868	+0.41%	698	28,990,000	11,298,932
2025-06-06	0.3984	0.388	0.4	0.3864	-2.51%	1008	45,400,000	17,920,012
2025-06-05	0.4036	0.398	0.4036	0.39	+0.76%	946	48,320,000	19,172,420
2025-06-04	0.3992	0.395	0.4086	0.386	-1.00%	2338	159,310,000	63,234,408
2025-06-03	0.4018	0.399	0.4388	0.3918	-0.20%	4816	286,660,000	117,476,512
2025-06-02	0.3696	0.3998	0.4022	0.3694	+9.06%	5066	309,260,000	120,279,732
2025-05-30	0.362	0.3666	0.3842	0.3596	+1.27%	1717	92,750,000	34,024,394
2025-05-29	0.366	0.362	0.3704	0.3598	-0.82%	804	37,110,000	13,543,008
2025-05-28	0.3662	0.365	0.369	0.361	-0.11%	603	32,210,000	11,770,966
2025-05-27	0.3674	0.3654	0.3738	0.3602	+0.66%	477	21,860,000	7,983,794
2025-05-26	0.3778	0.363	0.3806	0.3574	-3.71%	991	49,660,000	18,255,986
2025-05-23	0.381	0.377	0.389	0.3754	-0.84%	738	63,520,000	24,285,290
2025-05-22	0.3888	0.3802	0.3888	0.3746	-1.66%	881	37,680,000	14,298,068
2025-05-21	0.388	0.3866	0.3914	0.3858	-0.62%	432	18,640,000	7,245,742
2025-05-20	0.3912	0.389	0.3926	0.386	-0.36%	436	19,150,000	7,452,338
2025-05-19	0.3888	0.3904	0.4016	0.3878	+1.46%	1088	39,580,000	15,535,052
2025-05-16	0.3864	0.3848	0.3888	0.377	-0.41%	664	27,670,000	10,639,080
2025-05-15	0.3944	0.3864	0.3992	0.3804	-2.13%	1251	51,690,000	20,011,112
2025-05-14	0.3978	0.3948	0.408	0.3916	-1.25%	1294	42,380,000	17,017,426
2025-05-13	0.4004	0.3998	0.4046	0.391	-0.15%	890	42,320,000	16,898,842
2025-05-12	0.3938	0.4004	0.4138	0.393	+1.32%	1364	55,910,000	22,502,200
2025-05-08	0.3958	0.3952	0.3986	0.3948	+0.20%	271	6,130,000	2,430,830
2025-05-07	0.3998	0.3944	0.4056	0.3904	-1.35%	698	27,650,000	10,968,392
2025-05-06	0.3986	0.3998	0.409	0.39	+0.45%	1235	53,800,000	21,569,424
2025-05-05	0.38	0.398	0.4168	0.38	+4.41%	3110	160,270,000	64,903,132
2025-05-02	0.3956	0.3812	0.3984	0.3782	-2.31%	719	21,050,000	8,179,948
2025-04-30	0.3854	0.3902	0.405	0.372	+1.30%	1692	58,850,000	22,803,844
2025-04-29	0.402	0.3852	0.4058	0.3802	-4.32%	824	27,560,000	10,853,462
2025-04-28	0.4032	0.4026	0.4086	0.4002	+0.45%	930	33,620,000	13,593,102
2025-04-25	0.3958	0.4008	0.4042	0.3958	+0.96%	606	24,410,000	9,761,192
2025-04-24	0.393	0.397	0.4	0.3918	+1.38%	607	29,090,000	11,546,210
2025-04-23	0.3938	0.3916	0.3978	0.3854	-1.46%	526	24,450,000	9,541,294
2025-04-22	0.394	0.3974	0.4044	0.392	+1.17%	807	39,770,000	15,847,578
2025-04-21	0.387	0.3928	0.3988	0.3828	+1.97%	785	37,600,000	14,767,286
2025-04-18	0.3836	0.3852	0.397	0.3816	+1.42%	1189	62,500,000	24,241,596
2025-04-17	0.3826	0.3798	0.3864	0.3786	-0.26%	344	12,480,000	4,753,130
2025-04-16	0.37	0.3808	0.3836	0.3672	+3.03%	681	38,660,000	14,610,806
2025-04-15	0.37	0.3696	0.3738	0.3652	-0.11%	207	7,790,000	2,878,136
2025-04-14	0.3752	0.37	0.3752	0.3672	+0.27%	433	17,710,000	6,570,708
2025-04-11	0.369	0.369	0.379	0.366	+1.65%	568	21,550,000	7,999,660
2025-04-10	0.37	0.363	0.3758	0.3532	+4.61%	960	46,800,000	17,145,906
2025-04-09	0.3628	0.347	0.367	0.33	-5.19%	1757	70,770,000	24,922,604
2025-04-08	0.3616	0.366	0.3798	0.3608	+3.45%	1402	48,580,000	18,018,062
2025-04-07	0.35	0.3538	0.3598	0.3264	-4.02%	2132	98,800,000	33,811,172
2025-04-04	0.398	0.3686	0.398	0.3672	-5.00%	1880	82,700,000	31,404,354
2025-04-03	0.4184	0.388	0.4194	0.3808	-5.46%	2462	129,190,000	50,770,788
2025-04-02	0.412	0.4104	0.4186	0.4084	-1.58%	383	13,090,000	5,395,378
2025-04-01	0.4196	0.417	0.4222	0.4058	+0.24%	722	26,070,000	10,809,008
2025-03-31	0.3992	0.416	0.4186	0.3992	+4.26%	1022	43,730,000	17,914,256
2025-03-28	0.41	0.399	0.4122	0.3928	-2.78%	1871	61,380,000	24,654,414
2025-03-27	0.417	0.4104	0.4182	0.41	-1.96%	871	36,040,000	14,892,006
2025-03-26	0.4324	0.4186	0.4326	0.4176	-1.23%	1084	35,390,000	14,966,844
2025-03-25	0.4382	0.4238	0.439	0.4116	-2.03%	2023	90,010,000	38,597,914
2025-03-24	0.4488	0.4326	0.478	0.4098	-2.96%	5817	367,330,000	158,703,790
2025-03-21	0.4474	0.4458	0.47	0.4442	-0.54%	1975	97,800,000	44,736,844
2025-03-20	0.451	0.4482	0.4526	0.4446	-0.44%	525	19,380,000	8,700,232
2025-03-19	0.4454	0.4502	0.4566	0.4428	+1.72%	1717	93,400,000	41,988,500
2025-03-18	0.4452	0.4426	0.4476	0.441	+0.23%	745	40,520,000	18,013,190
2025-03-17	0.444	0.4416	0.4478	0.4406	+0.68%	560	27,320,000	12,140,234
2025-03-14	0.4336	0.4386	0.449	0.4318	+1.62%	760	37,520,000	16,489,918
2025-03-13	0.4424	0.4316	0.4468	0.43	-2.88%	975	47,080,000	20,469,396
2025-03-12	0.4406	0.4444	0.45	0.436	-0.09%	737	35,830,000	15,845,962
2025-03-11	0.441	0.4448	0.451	0.4378	-0.22%	776	30,730,000	13,665,904
2025-03-10	0.458	0.4458	0.458	0.438	+4.16%	1881	80,850,000	36,144,400
2025-03-07	0.4416	0.428	0.4578	0.422	-3.08%	1657	64,860,000	28,684,204
2025-03-06	0.4526	0.4416	0.4526	0.4376	-2.13%	861	30,630,000	13,590,042
2025-03-05	0.4526	0.4512	0.4592	0.4472	-1.01%	904	39,790,000	18,038,730
2025-03-04	0.4386	0.4558	0.459	0.4382	+4.25%	2073	89,070,000	39,929,794
2025-03-03	0.428	0.4372	0.446	0.427	+1.20%	1253	46,430,000	20,156,076
2025-02-28	0.434	0.432	0.4374	0.4262	-0.41%	845	39,900,000	17,183,338
2025-02-27	0.437	0.4338	0.441	0.4306	-2.21%	1513	54,180,000	23,594,412
2025-02-26	0.4544	0.4436	0.4558	0.4218	-2.33%	2860	114,540,000	50,336,448
2025-02-25	0.4464	0.4542	0.462	0.4464	+2.99%	3093	157,190,000	71,833,758
2025-02-24	0.4234	0.441	0.4598	0.422	+4.16%	5621	292,930,000	130,282,410
2025-02-21	0.4194	0.4234	0.426	0.4172	+0.95%	890	43,890,000	18,504,828
2025-02-20	0.4192	0.4194	0.4266	0.4192	+0.05%	778	35,600,000	15,009,610
2025-02-19	0.4194	0.4192	0.4198	0.415	+0.53%	521	18,520,000	7,735,956
2025-02-18	0.4262	0.417	0.4278	0.413	-2.16%	1335	69,750,000	29,255,534
2025-02-17	0.4294	0.4262	0.4294	0.413	+2.90%	1275	55,980,000	23,740,604
2025-02-14	0.43	0.4142	0.437	0.412	-3.22%	2017	88,230,000	37,525,860
2025-02-13	0.43	0.428	0.439	0.4218	+1.86%	1109	48,040,000	20,522,362
2025-02-12	0.425	0.4202	0.4262	0.4172	+0.77%	958	46,500,000	19,577,954
2025-02-11	0.4194	0.417	0.4252	0.4152	-0.57%	1123	57,360,000	24,141,744
2025-02-10	0.418	0.4194	0.4198	0.412	+1.60%	830	43,300,000	18,065,720
2025-02-07	0.4068	0.4128	0.417	0.405	+1.47%	817	41,080,000	16,903,262
2025-02-06	0.403	0.4068	0.411	0.4024	+1.60%	551	31,010,000	12,581,698
2025-02-05	0.4042	0.4004	0.4054	0.3924	-0.94%	680	24,170,000	9,627,536
2025-02-04	0.407	0.4042	0.4178	0.403	0.00%	739	38,660,000	15,822,228
2025-02-03	0.407	0.4042	0.4096	0.4004	-1.13%	734	36,370,000	14,737,208
2025-01-31	0.41	0.4088	0.42	0.4076	+0.15%	812	52,430,000	21,591,646
2025-01-30	0.4052	0.4082	0.4128	0.4008	+1.69%	525	32,420,000	13,201,476
2025-01-29	0.4068	0.4014	0.407	0.4	-0.45%	400	13,870,000	5,590,160
2025-01-28	0.4	0.4032	0.406	0.395	-0.74%	808	32,730,000	13,094,156
2025-01-27	0.4144	0.4062	0.42	0.4	-0.83%	1453	85,310,000	34,787,086
2025-01-24	0.3976	0.4096	0.4164	0.397	+3.02%	2009	128,700,000	52,913,780
2025-01-23	0.4	0.3976	0.4032	0.3902	-1.49%	979	44,080,000	17,488,624
2025-01-22	0.403	0.4036	0.406	0.3974	+0.90%	916	53,540,000	21,530,668
2025-01-21	0.398	0.4	0.4044	0.3934	+1.73%	676	31,280,000	12,504,506
2025-01-20	0.4032	0.3932	0.41	0.3892	-1.45%	1450	70,100,000	27,999,818
2025-01-17	0.384	0.399	0.401	0.3802	+4.56%	2059	123,650,000	48,553,336
2025-01-16	0.384	0.3816	0.385	0.3756	+1.44%	1174	56,180,000	21,403,934
2025-01-15	0.3794	0.3762	0.3858	0.3752	-0.95%	847	46,010,000	17,512,608
2025-01-14	0.3842	0.3798	0.3858	0.3654	-1.15%	1874	88,300,000	33,190,026
2025-01-13	0.385	0.3842	0.3942	0.3814	+0.26%	1337	63,440,000	24,543,418
2025-01-10	0.3954	0.3832	0.4	0.3754	-3.04%	3351	161,810,000	62,058,036
2025-01-09	0.372	0.3952	0.44	0.3718	+7.04%	11059	711,270,000	287,359,384
2025-01-08	0.345	0.3692	0.392	0.345	+5.73%	5628	338,000,000	125,704,982
2025-01-06	0.3358	0.3492	0.3568	0.3258	+3.68%	1539	74,990,000	25,932,846
2025-01-03	0.347	0.3368	0.35	0.327	0.00%	1086	48,590,000	16,399,474

Архив котировок акции MRKU по годам

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