Россети Юг

MRKY

0.0743 ₽ -3.76% ↓

История котировок MRKY

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	0.0499	0.0524	0.0525	0.0499	+3.56%	336	31,470,000	1,611,324
2016-12-29	0.0492	0.0506	0.0506	0.049	+2.22%	72	9,870,000	491,508
2016-12-28	0.0495	0.0495	0.0495	0.049	-0.80%	39	9,340,000	461,676
2016-12-27	0.049	0.0499	0.0503	0.0489	+1.84%	78	9,080,000	452,577
2016-12-26	0.0486	0.049	0.0497	0.0486	-1.61%	96	4,580,000	224,581
2016-12-23	0.0485	0.0498	0.0498	0.0484	+0.81%	104	3,300,000	161,965
2016-12-22	0.0508	0.0494	0.0508	0.0463	-2.37%	589	66,140,000	3,184,588
2016-12-21	0.0523	0.0506	0.0526	0.05	-3.98%	207	101,560,000	5,153,334
2016-12-20	0.0536	0.0527	0.0537	0.0513	-0.94%	167	32,970,000	1,728,614
2016-12-19	0.0546	0.0532	0.0546	0.0532	-2.03%	107	5,930,000	318,094
2016-12-16	0.0538	0.0543	0.0551	0.053	+1.50%	272	25,340,000	1,372,189
2016-12-15	0.053	0.0535	0.0539	0.0524	0.00%	216	25,150,000	1,347,914
2016-12-14	0.0518	0.0535	0.0535	0.0518	+2.29%	230	53,750,000	2,829,945
2016-12-13	0.0517	0.0523	0.0526	0.0515	+0.58%	96	8,700,000	454,307
2016-12-12	0.0516	0.052	0.0524	0.0509	+0.78%	213	26,780,000	1,385,202
2016-12-09	0.0525	0.0516	0.0526	0.0512	-1.53%	184	28,010,000	1,450,808
2016-12-08	0.05	0.0524	0.0526	0.0489	+5.43%	713	377,600,000	18,738,698
2016-12-07	0.0504	0.0497	0.051	0.0482	-0.60%	723	267,110,000	13,158,094
2016-12-06	0.0499	0.05	0.0509	0.0497	+0.40%	97	14,590,000	731,276
2016-12-05	0.0507	0.0498	0.0515	0.0492	-1.39%	221	71,900,000	3,580,891
2016-12-02	0.0519	0.0505	0.0526	0.0498	-1.37%	220	36,580,000	1,858,133
2016-12-01	0.0542	0.0512	0.0589	0.049	-8.57%	594	209,470,000	10,612,803
2016-11-30	0.0532	0.056	0.0562	0.0532	+3.70%	171	12,610,000	694,416
2016-11-29	0.0515	0.054	0.056	0.0515	+4.05%	285	38,110,000	2,038,390
2016-11-28	0.051	0.0519	0.0524	0.051	+0.97%	66	5,490,000	282,002
2016-11-25	0.0512	0.0514	0.0522	0.0509	-0.19%	31	810,000	41,711
2016-11-24	0.0512	0.0515	0.0517	0.0503	-0.19%	47	7,780,000	399,859
2016-11-23	0.0528	0.0516	0.0528	0.05	-2.64%	146	14,470,000	740,699
2016-11-22	0.0546	0.053	0.0546	0.0521	-3.11%	85	6,060,000	320,958
2016-11-21	0.0548	0.0547	0.0585	0.0538	+0.37%	148	19,700,000	1,081,996
2016-11-18	0.0534	0.0545	0.055	0.0516	+0.93%	84	9,970,000	539,562
2016-11-17	0.0526	0.054	0.0543	0.051	+2.86%	181	19,550,000	1,020,492
2016-11-16	0.053	0.0525	0.0556	0.0514	+0.77%	297	24,960,000	1,337,894
2016-11-15	0.049	0.0521	0.0609	0.048	+5.25%	430	130,980,000	6,814,173
2016-11-14	0.0482	0.0495	0.051	0.0481	+2.27%	69	29,340,000	1,466,227
2016-11-11	0.0483	0.0484	0.0494	0.0477	-1.43%	30	1,520,000	73,236
2016-11-10	0.0484	0.0491	0.0498	0.0461	+1.45%	39	2,430,000	119,364
2016-11-09	0.0476	0.0484	0.049	0.0476	-0.82%	15	2,120,000	102,722
2016-11-08	0.0481	0.0488	0.0508	0.0477	-1.41%	70	13,900,000	676,987
2016-11-07	0.0492	0.0495	0.051	0.0492	-0.40%	30	25,510,000	1,272,980
2016-11-03	0.0493	0.0497	0.0497	0.0492	+0.40%	18	5,080,000	251,981
2016-11-02	0.0485	0.0495	0.0498	0.0485	+0.41%	23	9,850,000	486,896
2016-11-01	0.0482	0.0493	0.0493	0.0482	+0.82%	48	5,090,000	249,708
2016-10-31	0.0492	0.0489	0.0499	0.0482	-1.81%	65	2,960,000	144,730
2016-10-28	0.0483	0.0498	0.05	0.0483	+2.89%	30	8,150,000	398,786
2016-10-27	0.0485	0.0484	0.0488	0.0484	-1.02%	18	15,900,000	769,578
2016-10-26	0.0487	0.0489	0.0489	0.0483	-0.61%	7	70,000	3,397
2016-10-25	0.0479	0.0492	0.0495	0.0479	+2.29%	80	14,290,000	699,092
2016-10-24	0.046	0.0481	0.0505	0.0458	+3.44%	135	49,870,000	2,432,592
2016-10-21	0.0473	0.0465	0.0473	0.0459	-1.06%	28	1,460,000	67,524
2016-10-20	0.0466	0.047	0.048	0.045	-1.26%	63	17,810,000	839,103
2016-10-19	0.0478	0.0476	0.0482	0.0461	-0.83%	69	22,110,000	1,052,173
2016-10-18	0.0459	0.048	0.0489	0.0459	0.00%	23	1,320,000	64,038
2016-10-17	0.047	0.048	0.0481	0.0469	+2.13%	32	3,090,000	147,834
2016-10-14	0.0462	0.047	0.048	0.0455	+1.73%	66	38,360,000	1,785,868
2016-10-13	0.0461	0.0462	0.0467	0.0451	-1.28%	64	23,690,000	1,093,265
2016-10-12	0.048	0.0468	0.048	0.045	-2.09%	81	9,120,000	423,791
2016-10-11	0.0466	0.0478	0.0485	0.0466	+0.42%	25	3,760,000	178,650
2016-10-10	0.0487	0.0476	0.0502	0.0456	-2.26%	83	18,450,000	895,032
2016-10-07	0.0477	0.0487	0.0495	0.0472	+1.25%	40	7,930,000	385,522
2016-10-06	0.0474	0.0481	0.0483	0.0474	+0.21%	23	8,420,000	403,663
2016-10-05	0.0469	0.048	0.048	0.0453	+4.12%	74	10,310,000	477,529
2016-10-04	0.048	0.0461	0.0491	0.0453	-3.96%	90	13,390,000	615,163
2016-10-03	0.0486	0.048	0.0496	0.046	-2.24%	80	5,620,000	267,515
2016-09-30	0.0471	0.0491	0.0497	0.0471	+1.87%	37	1,680,000	82,206
2016-09-29	0.0468	0.0482	0.0487	0.0468	+0.21%	18	250,000	11,982
2016-09-28	0.0458	0.0481	0.05	0.0458	+2.12%	136	9,490,000	461,965
2016-09-27	0.0483	0.0471	0.0526	0.0458	-3.88%	158	21,860,000	1,058,610
2016-09-26	0.0498	0.049	0.0504	0.049	-2.00%	39	5,870,000	291,251
2016-09-23	0.0502	0.05	0.0507	0.0497	-0.60%	29	4,570,000	229,995
2016-09-22	0.0503	0.0503	0.0507	0.0502	-0.40%	22	4,890,000	246,111
2016-09-21	0.0494	0.0505	0.0514	0.0494	+2.64%	63	14,210,000	719,252
2016-09-20	0.0498	0.0492	0.0519	0.0492	-1.60%	64	7,230,000	372,697
2016-09-19	0.0488	0.05	0.0507	0.0488	+0.20%	30	16,470,000	823,614
2016-09-16	0.0478	0.0499	0.051	0.0473	+3.96%	140	18,530,000	925,779
2016-09-15	0.0484	0.048	0.049	0.0476	-0.41%	28	1,590,000	76,730
2016-09-14	0.0485	0.0482	0.0487	0.0482	-0.62%	25	1,110,000	53,681
2016-09-13	0.0481	0.0485	0.05	0.048	-2.02%	69	7,900,000	385,525
2016-09-12	0.0487	0.0495	0.0514	0.0487	-0.40%	121	31,540,000	1,594,685
2016-09-09	0.0475	0.0497	0.0514	0.0475	+4.85%	164	8,410,000	415,574
2016-09-08	0.0496	0.0474	0.0504	0.0472	-4.44%	229	11,580,000	561,291
2016-09-07	0.0499	0.0496	0.0514	0.0495	-1.78%	152	11,160,000	563,678
2016-09-06	0.049	0.0505	0.0507	0.0486	+2.02%	138	10,170,000	510,680
2016-09-05	0.0485	0.0495	0.0498	0.0485	+0.41%	76	6,250,000	306,438
2016-09-02	0.0493	0.0493	0.0507	0.0484	-0.20%	81	4,130,000	206,010
2016-09-01	0.0484	0.0494	0.0498	0.0484	+1.86%	94	3,100,000	152,859
2016-08-31	0.0485	0.0485	0.049	0.048	-0.21%	51	2,820,000	136,492
2016-08-30	0.049	0.0486	0.0492	0.0484	-0.82%	27	1,290,000	63,226
2016-08-29	0.05	0.049	0.051	0.0437	-2.00%	82	3,230,000	155,581
2016-08-26	0.0499	0.05	0.0528	0.0499	+1.21%	149	15,600,000	810,221
2016-08-25	0.0478	0.0494	0.052	0.0474	+3.78%	132	24,110,000	1,195,322
2016-08-24	0.0483	0.0476	0.0483	0.0466	-0.83%	56	2,000,000	94,148
2016-08-23	0.0469	0.048	0.0498	0.0469	+2.13%	31	5,490,000	263,553
2016-08-22	0.0476	0.047	0.0483	0.0464	-2.08%	67	5,500,000	259,232
2016-08-19	0.0451	0.048	0.0484	0.045	+6.19%	119	14,170,000	661,981
2016-08-18	0.0465	0.0452	0.0465	0.045	-2.38%	51	4,630,000	209,248
2016-08-17	0.0469	0.0463	0.0473	0.046	-1.07%	26	630,000	29,204
2016-08-16	0.0469	0.0468	0.0472	0.0462	0.00%	29	1,760,000	82,787
2016-08-15	0.0473	0.0468	0.0478	0.0468	-0.85%	28	2,130,000	100,267
2016-08-12	0.0475	0.0472	0.048	0.0472	-1.67%	25	8,630,000	412,490
2016-08-11	0.0479	0.048	0.0481	0.047	+0.21%	46	3,070,000	146,757
2016-08-10	0.0482	0.0479	0.0484	0.0437	-1.64%	59	4,020,000	190,492
2016-08-09	0.048	0.0487	0.05	0.048	+0.41%	35	2,260,000	111,921
2016-08-08	0.0456	0.0485	0.05	0.0456	+4.08%	96	19,210,000	933,718
2016-08-05	0.0452	0.0466	0.0466	0.0442	+0.87%	75	13,260,000	600,028
2016-08-04	0.0455	0.0462	0.0474	0.045	-2.12%	103	10,730,000	490,365
2016-08-03	0.0451	0.0472	0.0481	0.0451	+3.74%	86	9,780,000	455,086
2016-08-02	0.0453	0.0455	0.0475	0.0453	-4.61%	51	13,310,000	618,584
2016-08-01	0.0456	0.0477	0.048	0.0434	+2.14%	82	25,200,000	1,184,313
2016-07-29	0.046	0.0467	0.0497	0.046	+0.43%	57	2,800,000	134,421
2016-07-28	0.0468	0.0465	0.0497	0.046	-0.64%	39	1,020,000	48,090
2016-07-27	0.0472	0.0468	0.0498	0.046	-3.90%	67	4,760,000	225,591
2016-07-26	0.047	0.0487	0.05	0.0452	+6.33%	180	19,600,000	958,419
2016-07-25	0.042	0.0458	0.0466	0.0419	+8.02%	182	71,520,000	3,198,891
2016-07-22	0.042	0.0424	0.043	0.0398	+1.68%	83	6,990,000	298,926
2016-07-21	0.0388	0.0417	0.0419	0.0388	+4.51%	85	13,260,000	546,990
2016-07-20	0.0385	0.0399	0.0402	0.0385	+0.50%	39	8,970,000	358,645
2016-07-19	0.0388	0.0397	0.0398	0.0388	+1.02%	46	12,110,000	479,132
2016-07-18	0.037	0.0393	0.0393	0.037	+3.97%	51	34,630,000	1,341,793
2016-07-15	0.0376	0.0378	0.038	0.0367	-0.79%	52	8,360,000	311,689
2016-07-14	0.039	0.0381	0.04	0.0379	-3.79%	40	7,920,000	304,065
2016-07-13	0.0375	0.0396	0.0399	0.0375	+1.28%	59	13,670,000	541,054
2016-07-12	0.0357	0.0391	0.0395	0.0357	+3.99%	115	24,910,000	945,116
2016-07-11	0.0372	0.0376	0.0387	0.0372	-0.53%	39	4,880,000	184,618
2016-07-08	0.037	0.0378	0.0381	0.037	+0.80%	24	1,170,000	43,958
2016-07-07	0.0383	0.0375	0.0388	0.0371	-2.60%	42	5,640,000	214,313
2016-07-06	0.0376	0.0385	0.0388	0.0376	+1.85%	35	3,920,000	150,317
2016-07-05	0.0364	0.0378	0.0383	0.0364	+2.16%	54	2,580,000	97,114
2016-07-04	0.0357	0.037	0.0375	0.0353	+3.35%	52	23,620,000	867,645
2016-07-01	0.0358	0.0358	0.0362	0.0353	-1.38%	50	3,610,000	128,926
2016-06-30	0.037	0.0363	0.0371	0.0355	-1.89%	43	5,570,000	202,655
2016-06-29	0.0355	0.037	0.0371	0.0355	+1.65%	24	1,830,000	67,110
2016-06-28	0.0352	0.0364	0.0367	0.0352	+0.55%	43	5,560,000	201,515
2016-06-27	0.0364	0.0362	0.0364	0.036	-0.28%	9	100,000	3,629
2016-06-24	0.0364	0.0363	0.038	0.0354	-3.20%	92	9,940,000	359,334
2016-06-23	0.037	0.0375	0.038	0.0362	-6.25%	213	19,980,000	743,045
2016-06-22	0.0404	0.04	0.0407	0.039	-1.48%	119	21,460,000	853,394
2016-06-21	0.0403	0.0406	0.0408	0.04	+1.50%	50	7,950,000	322,934
2016-06-20	0.0397	0.04	0.0407	0.0385	+1.27%	77	7,050,000	280,256
2016-06-17	0.0392	0.0395	0.0395	0.0385	+0.51%	18	2,020,000	79,446
2016-06-16	0.0397	0.0393	0.0411	0.0385	+1.29%	27	2,460,000	97,636
2016-06-15	0.0388	0.0388	0.0393	0.0388	0.00%	12	970,000	37,691
2016-06-14	0.0378	0.0388	0.0388	0.0378	+1.84%	14	150,000	5,775
2016-06-10	0.0377	0.0381	0.0393	0.0377	-2.56%	19	2,350,000	90,099
2016-06-09	0.0377	0.0391	0.0391	0.037	+2.36%	93	25,760,000	982,765
2016-06-08	0.0372	0.0382	0.0384	0.0372	+0.79%	17	1,740,000	66,473
2016-06-07	0.0392	0.0379	0.0399	0.0373	-2.82%	138	29,780,000	1,141,839
2016-06-06	0.0395	0.039	0.0397	0.039	-1.27%	23	3,590,000	140,721
2016-06-03	0.04	0.0395	0.0401	0.0394	+0.25%	20	580,000	23,178
2016-06-02	0.0391	0.0394	0.0405	0.0389	-1.50%	63	14,350,000	574,712
2016-06-01	0.039	0.04	0.04	0.039	+2.56%	28	3,290,000	130,157
2016-05-31	0.0382	0.039	0.0394	0.0382	+1.30%	30	1,760,000	68,616
2016-05-30	0.0411	0.0385	0.0411	0.038	-6.78%	180	39,010,000	1,518,179
2016-05-27	0.0406	0.0413	0.0414	0.0404	+1.72%	30	2,520,000	103,850
2016-05-26	0.0399	0.0406	0.0412	0.0397	+2.01%	59	3,220,000	131,400
2016-05-25	0.0384	0.0398	0.0403	0.0384	+2.84%	69	5,320,000	212,203
2016-05-24	0.0381	0.0387	0.0394	0.038	+0.78%	46	3,100,000	120,430
2016-05-23	0.0386	0.0384	0.0406	0.038	-0.52%	110	11,260,000	436,451
2016-05-20	0.0384	0.0386	0.0392	0.0384	-1.28%	25	1,210,000	46,903
2016-05-19	0.0399	0.0391	0.04	0.0386	-1.26%	30	1,980,000	78,585
2016-05-18	0.0397	0.0396	0.0399	0.0385	+1.54%	30	11,940,000	465,788
2016-05-17	0.0386	0.039	0.04	0.0385	+1.04%	76	4,580,000	178,574
2016-05-16	0.0403	0.0386	0.041	0.0385	-4.93%	216	36,210,000	1,412,326
2016-05-13	0.0437	0.0406	0.0447	0.0398	-5.58%	275	37,150,000	1,521,787
2016-05-12	0.0451	0.043	0.0533	0.043	-2.27%	139	7,750,000	345,372
2016-05-11	0.0437	0.044	0.0457	0.0437	+1.15%	19	800,000	35,425
2016-05-10	0.0454	0.0435	0.0455	0.0425	-0.91%	71	5,220,000	227,196
2016-05-06	0.0432	0.0439	0.0439	0.0429	+1.86%	32	650,000	28,066
2016-05-05	0.0451	0.0431	0.0452	0.0425	-4.22%	37	3,600,000	157,632
2016-05-04	0.0447	0.045	0.0465	0.0447	-2.81%	20	380,000	17,331
2016-04-29	0.0438	0.0463	0.0467	0.0438	+0.87%	44	3,200,000	146,764
2016-04-28	0.0436	0.0459	0.046	0.0436	+4.08%	33	11,440,000	503,503
2016-04-27	0.045	0.0441	0.0458	0.0408	-3.92%	104	13,300,000	571,071
2016-04-26	0.0446	0.0459	0.046	0.0446	+2.00%	50	76,390,000	3,506,116
2016-04-25	0.0454	0.045	0.0458	0.0446	-2.17%	26	1,140,000	51,333
2016-04-22	0.0448	0.046	0.049	0.0448	-0.43%	124	9,310,000	434,188
2016-04-21	0.045	0.0462	0.0472	0.045	+2.21%	33	2,510,000	115,058
2016-04-20	0.0472	0.0452	0.0473	0.0452	-0.22%	26	3,330,000	151,111
2016-04-19	0.0466	0.0453	0.0466	0.0451	0.00%	33	2,780,000	128,008
2016-04-18	0.0457	0.0453	0.0468	0.0446	-2.79%	45	820,000	37,333
2016-04-15	0.0471	0.0466	0.0478	0.0454	-0.85%	69	12,640,000	583,155
2016-04-14	0.0478	0.047	0.0498	0.0469	+0.43%	41	3,560,000	167,745
2016-04-13	0.047	0.0468	0.049	0.0455	-1.27%	87	37,280,000	1,730,821
2016-04-12	0.0475	0.0474	0.049	0.0465	-1.04%	150	70,500,000	3,387,716
2016-04-11	0.047	0.0479	0.0489	0.0448	+0.84%	144	8,960,000	416,608
2016-04-08	0.0446	0.0475	0.0479	0.0442	+5.56%	125	10,540,000	486,312
2016-04-07	0.0484	0.045	0.0491	0.044	-5.06%	276	21,730,000	995,309
2016-04-06	0.0446	0.0474	0.048	0.0437	+8.47%	196	15,140,000	709,120
2016-04-05	0.0434	0.0437	0.0474	0.0421	-2.46%	64	4,860,000	216,686
2016-04-04	0.0431	0.0448	0.0474	0.0427	+1.36%	92	5,520,000	250,943
2016-04-01	0.0456	0.0442	0.0476	0.042	-3.70%	101	5,370,000	236,120
2016-03-31	0.0445	0.0459	0.046	0.0426	+4.56%	91	14,880,000	667,710
2016-03-30	0.0434	0.0439	0.0449	0.0412	+2.09%	37	8,740,000	375,460
2016-03-29	0.0422	0.043	0.0435	0.041	+6.44%	84	5,220,000	221,824
2016-03-28	0.0435	0.0404	0.0444	0.0375	-7.76%	240	16,950,000	687,618
2016-03-25	0.0433	0.0438	0.0438	0.041	-0.23%	80	9,420,000	397,053
2016-03-24	0.045	0.0439	0.0455	0.0421	-4.98%	114	7,270,000	316,143
2016-03-23	0.0464	0.0462	0.047	0.0444	+0.22%	52	2,890,000	133,667
2016-03-22	0.0434	0.0461	0.0461	0.0434	+3.36%	53	13,100,000	595,121
2016-03-21	0.0428	0.0446	0.0446	0.0423	+1.36%	45	11,960,000	529,286
2016-03-18	0.0437	0.044	0.0448	0.0406	+1.38%	71	11,020,000	482,912
2016-03-17	0.0444	0.0434	0.0444	0.0402	-1.36%	106	5,900,000	255,491
2016-03-16	0.0427	0.044	0.044	0.041	+1.38%	75	3,130,000	135,041
2016-03-15	0.0415	0.0434	0.0448	0.0398	+1.64%	79	8,090,000	349,133
2016-03-14	0.0398	0.0427	0.0435	0.0367	+8.93%	211	66,120,000	2,743,994
2016-03-11	0.0393	0.0392	0.0395	0.0375	+2.08%	65	5,790,000	225,315
2016-03-10	0.0361	0.0384	0.0401	0.0355	+5.49%	293	46,400,000	1,816,349
2016-03-09	0.0362	0.0364	0.0369	0.036	+0.83%	24	2,070,000	75,397
2016-03-07	0.0371	0.0361	0.0375	0.0355	-2.17%	100	10,710,000	393,059
2016-03-04	0.0368	0.0369	0.0376	0.0356	-0.54%	110	3,750,000	136,892
2016-03-03	0.0361	0.0371	0.0374	0.0361	+1.64%	45	3,960,000	147,590
2016-03-02	0.0358	0.0365	0.0371	0.0345	+2.82%	172	46,020,000	1,690,497
2016-03-01	0.0355	0.0355	0.0358	0.0345	+0.57%	55	6,270,000	221,772
2016-02-29	0.0345	0.0353	0.0358	0.0345	+1.15%	85	13,370,000	471,087
2016-02-26	0.0344	0.0349	0.0354	0.0333	+3.56%	186	30,390,000	1,058,938
2016-02-25	0.0327	0.0337	0.0342	0.0322	+4.98%	127	22,010,000	735,552
2016-02-24	0.0319	0.0321	0.0329	0.0317	0.00%	37	8,110,000	263,057
2016-02-22	0.0317	0.0321	0.0328	0.0314	+0.94%	38	4,770,000	152,613
2016-02-20	0.032	0.0318	0.0322	0.0316	-0.31%	61	9,810,000	314,989
2016-02-19	0.0325	0.0319	0.0331	0.0314	-3.04%	119	12,220,000	389,911
2016-02-18	0.0318	0.0329	0.0329	0.0317	+1.54%	40	16,980,000	550,895
2016-02-17	0.032	0.0324	0.0324	0.0315	+0.93%	31	6,420,000	205,945
2016-02-16	0.0311	0.0321	0.0321	0.0311	+1.90%	22	3,740,000	118,109
2016-02-15	0.0318	0.0315	0.032	0.031	-1.25%	74	31,220,000	984,044
2016-02-12	0.0323	0.0319	0.0323	0.0317	-1.54%	22	4,140,000	132,308
2016-02-11	0.0322	0.0324	0.0324	0.032	0.00%	30	8,840,000	283,512
2016-02-10	0.0322	0.0324	0.0324	0.0318	+0.93%	31	2,610,000	83,509
2016-02-09	0.0327	0.0321	0.0327	0.0317	-1.83%	35	4,200,000	134,458
2016-02-08	0.0324	0.0327	0.033	0.0322	0.00%	42	4,920,000	160,056
2016-02-05	0.0316	0.0327	0.0327	0.0312	+1.87%	52	12,990,000	416,282
2016-02-04	0.0323	0.0321	0.0324	0.0314	+1.58%	67	8,640,000	276,121
2016-02-03	0.0324	0.0316	0.0326	0.0312	-1.25%	46	7,480,000	235,664
2016-02-02	0.0315	0.032	0.0321	0.0315	+1.59%	37	1,130,000	36,076
2016-02-01	0.0322	0.0315	0.0328	0.0313	-1.56%	44	1,110,000	35,547
2016-01-29	0.0317	0.032	0.0324	0.0312	+1.59%	41	5,930,000	189,540
2016-01-28	0.0305	0.0315	0.0328	0.0305	+2.61%	139	13,580,000	430,246
2016-01-27	0.0304	0.0307	0.0309	0.0303	+0.33%	33	3,470,000	105,906
2016-01-26	0.0304	0.0306	0.0309	0.03	+0.33%	42	6,370,000	193,895
2016-01-25	0.0304	0.0305	0.0308	0.0303	+0.33%	44	9,830,000	301,250
2016-01-22	0.0304	0.0304	0.0307	0.0302	+0.66%	78	14,060,000	427,753
2016-01-21	0.0305	0.0302	0.0306	0.03	-0.98%	60	17,350,000	525,822
2016-01-20	0.0304	0.0305	0.0305	0.03	-0.97%	44	9,200,000	278,941
2016-01-19	0.031	0.0308	0.0312	0.0306	+0.65%	31	5,520,000	169,244
2016-01-18	0.0307	0.0306	0.0312	0.0303	-1.29%	40	2,930,000	89,521
2016-01-15	0.0317	0.031	0.0322	0.0307	-3.73%	80	12,880,000	404,119
2016-01-14	0.0311	0.0322	0.0328	0.0311	+3.54%	93	15,630,000	502,029
2016-01-13	0.0312	0.0311	0.0315	0.0305	-0.96%	56	5,780,000	177,933
2016-01-12	0.0315	0.0314	0.0315	0.0314	+0.64%	2	1,010,000	31,715
2016-01-11	0.0302	0.0312	0.0314	0.0302	-1.27%	100	10,940,000	338,227
2016-01-06	0.0315	0.0316	0.0316	0.0311	+0.32%	38	4,460,000	139,685
2016-01-05	0.0316	0.0315	0.032	0.0314	+0.64%	37	4,250,000	134,530
2016-01-04	0.031	0.0313	0.0316	0.031	0.00%	18	1,610,000	50,580

Архив котировок акции MRKY по годам

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