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)
2017-12-29	0.0594	0.0598	0.06	0.0587	+0.17%	74	14,730,000	870,872
2017-12-28	0.0563	0.0597	0.063	0.0563	+0.34%	97	4,560,000	268,121
2017-12-27	0.0621	0.0595	0.0638	0.0595	-3.72%	137	31,430,000	1,922,609
2017-12-26	0.0606	0.0618	0.064	0.0601	+1.98%	281	46,420,000	2,899,935
2017-12-25	0.0601	0.0606	0.0619	0.0591	-0.66%	173	12,180,000	738,472
2017-12-22	0.0567	0.061	0.061	0.0563	+6.46%	233	59,860,000	3,547,939
2017-12-21	0.0582	0.0573	0.0582	0.0551	-0.35%	141	15,010,000	842,983
2017-12-20	0.0573	0.0575	0.058	0.0558	-0.35%	189	37,240,000	2,117,109
2017-12-19	0.0587	0.0577	0.0597	0.0567	-1.70%	266	24,060,000	1,401,566
2017-12-18	0.0579	0.0587	0.0628	0.0557	+3.53%	601	139,360,000	8,312,799
2017-12-15	0.058	0.0567	0.058	0.0553	+0.53%	49	3,840,000	216,122
2017-12-14	0.0556	0.0564	0.057	0.055	-0.35%	65	10,300,000	581,635
2017-12-13	0.0579	0.0566	0.058	0.055	-2.08%	65	12,460,000	704,202
2017-12-12	0.058	0.0578	0.058	0.0563	-1.20%	67	7,590,000	438,016
2017-12-11	0.0553	0.0585	0.0588	0.0545	+6.36%	196	26,430,000	1,507,456
2017-12-08	0.0545	0.055	0.0579	0.0534	-0.54%	180	32,670,000	1,783,398
2017-12-07	0.0546	0.0553	0.0578	0.0541	-0.54%	95	8,580,000	476,497
2017-12-06	0.0548	0.0556	0.0558	0.0527	+2.21%	58	23,440,000	1,288,982
2017-12-05	0.0533	0.0544	0.0544	0.051	+0.37%	265	36,440,000	1,902,713
2017-12-04	0.0536	0.0542	0.0548	0.053	-1.28%	125	11,680,000	629,197
2017-12-01	0.0543	0.0549	0.0559	0.0531	0.00%	107	11,990,000	657,697
2017-11-30	0.0585	0.0549	0.0585	0.0535	-4.69%	100	10,760,000	593,741
2017-11-29	0.0577	0.0576	0.0599	0.0563	0.00%	158	31,080,000	1,801,336
2017-11-28	0.0543	0.0576	0.0576	0.0534	+1.95%	210	40,510,000	2,261,899
2017-11-27	0.059	0.0565	0.059	0.0549	-3.75%	175	23,800,000	1,347,016
2017-11-24	0.0578	0.0587	0.0589	0.0559	+1.56%	268	46,790,000	2,710,340
2017-11-23	0.0511	0.0578	0.0586	0.0505	+13.78%	542	109,350,000	6,057,375
2017-11-22	0.0499	0.0508	0.0513	0.0498	+1.60%	171	19,350,000	974,610
2017-11-21	0.0509	0.05	0.0509	0.0499	-0.99%	84	7,410,000	372,920
2017-11-20	0.0502	0.0505	0.0507	0.0491	+1.41%	65	5,820,000	290,744
2017-11-17	0.0494	0.0498	0.0499	0.0488	+1.63%	78	4,580,000	226,513
2017-11-16	0.0481	0.049	0.0494	0.0481	-0.20%	71	2,740,000	133,140
2017-11-15	0.0495	0.0491	0.0504	0.048	-2.77%	261	34,750,000	1,698,312
2017-11-14	0.0517	0.0505	0.0531	0.05	-3.63%	250	39,980,000	2,027,632
2017-11-13	0.0534	0.0524	0.0534	0.051	-0.57%	128	14,570,000	752,291
2017-11-10	0.0534	0.0527	0.0535	0.051	-0.57%	222	19,610,000	1,023,984
2017-11-09	0.0532	0.053	0.0537	0.052	+0.95%	133	6,290,000	332,610
2017-11-08	0.0538	0.0525	0.0565	0.0525	-4.02%	238	15,950,000	854,232
2017-11-07	0.0551	0.0547	0.0569	0.0536	+1.86%	371	72,230,000	4,008,280
2017-11-03	0.0519	0.0537	0.0555	0.0519	+6.13%	371	139,360,000	7,537,593
2017-11-02	0.0515	0.0506	0.0527	0.0495	+1.00%	267	44,750,000	2,303,287
2017-11-01	0.0505	0.0501	0.0513	0.0491	-2.72%	119	12,700,000	632,518
2017-10-31	0.052	0.0515	0.0535	0.0505	-0.77%	251	67,000,000	3,460,576
2017-10-30	0.0514	0.0519	0.0529	0.0486	+3.39%	534	92,900,000	4,796,470
2017-10-27	0.0501	0.0502	0.053	0.0461	+2.45%	1041	247,990,000	12,462,430
2017-10-26	0.039	0.049	0.049	0.0387	+24.37%	942	282,980,000	12,925,501
2017-10-25	0.0396	0.0394	0.0398	0.0389	-0.25%	71	6,190,000	244,038
2017-10-24	0.0394	0.0395	0.0399	0.0387	+0.51%	126	13,610,000	537,162
2017-10-23	0.041	0.0393	0.041	0.0381	-3.68%	292	36,180,000	1,410,902
2017-10-20	0.0408	0.0408	0.0414	0.04	-0.24%	115	17,750,000	720,173
2017-10-19	0.0426	0.0409	0.0427	0.0396	-3.76%	285	38,730,000	1,571,839
2017-10-18	0.0431	0.0425	0.0435	0.041	-3.19%	375	39,050,000	1,641,237
2017-10-17	0.0443	0.0439	0.0445	0.0435	-1.57%	92	5,940,000	260,532
2017-10-16	0.0446	0.0446	0.0448	0.0441	+0.45%	77	3,920,000	173,823
2017-10-13	0.0444	0.0444	0.0446	0.0438	-0.22%	83	7,830,000	345,144
2017-10-12	0.0441	0.0445	0.0446	0.0441	0.00%	42	2,060,000	91,420
2017-10-11	0.0443	0.0445	0.0446	0.044	+1.14%	30	6,380,000	282,365
2017-10-10	0.0441	0.044	0.0446	0.0439	-1.12%	47	4,750,000	209,161
2017-10-09	0.0448	0.0445	0.0449	0.0438	-0.22%	89	3,530,000	156,635
2017-10-06	0.0445	0.0446	0.045	0.044	-0.89%	97	6,850,000	302,628
2017-10-05	0.0449	0.045	0.045	0.0445	+0.22%	17	4,590,000	206,399
2017-10-04	0.0441	0.0449	0.045	0.0441	+0.90%	56	3,020,000	135,121
2017-10-03	0.045	0.0445	0.0451	0.044	-0.89%	80	6,140,000	272,921
2017-10-02	0.0448	0.0449	0.0453	0.0442	+0.22%	141	24,780,000	1,113,844
2017-09-29	0.0442	0.0448	0.0449	0.0442	0.00%	30	820,000	36,708
2017-09-28	0.0448	0.0448	0.0449	0.0434	-0.44%	95	10,450,000	461,613
2017-09-27	0.0446	0.045	0.0451	0.0443	+0.22%	60	4,620,000	205,952
2017-09-26	0.0445	0.0449	0.0456	0.044	-0.22%	74	6,060,000	270,155
2017-09-25	0.0454	0.045	0.0454	0.0444	+0.67%	33	2,360,000	105,772
2017-09-22	0.0447	0.0447	0.0453	0.0441	-1.11%	67	8,240,000	365,704
2017-09-21	0.0467	0.0452	0.0467	0.0446	-0.88%	41	1,980,000	90,763
2017-09-20	0.0445	0.0456	0.0466	0.044	-0.22%	93	12,970,000	589,721
2017-09-19	0.0463	0.0457	0.0466	0.0447	+0.88%	156	67,360,000	3,083,549
2017-09-18	0.0454	0.0453	0.0454	0.0443	+0.89%	92	6,320,000	283,649
2017-09-15	0.0446	0.0449	0.0458	0.0446	-0.22%	110	10,040,000	453,444
2017-09-14	0.0443	0.045	0.0453	0.0443	-0.66%	57	4,300,000	193,362
2017-09-13	0.0451	0.0453	0.0453	0.044	+0.44%	138	10,600,000	475,092
2017-09-12	0.0449	0.0451	0.0453	0.0443	-0.44%	91	5,970,000	266,738
2017-09-11	0.0452	0.0453	0.0459	0.0442	-0.44%	86	6,400,000	288,272
2017-09-08	0.0454	0.0455	0.0458	0.0444	-1.52%	141	11,050,000	496,892
2017-09-07	0.0457	0.0462	0.0466	0.0452	+0.22%	122	5,480,000	251,230
2017-09-06	0.0455	0.0461	0.0461	0.045	+1.54%	64	3,510,000	160,852
2017-09-05	0.0458	0.0454	0.0458	0.0438	-0.66%	129	16,570,000	744,421
2017-09-04	0.045	0.0457	0.0463	0.045	+0.22%	127	24,230,000	1,117,640
2017-09-01	0.045	0.0456	0.0456	0.0446	-0.22%	123	10,800,000	487,644
2017-08-31	0.0466	0.0457	0.0483	0.0444	-2.77%	332	49,340,000	2,252,701
2017-08-30	0.0486	0.047	0.0486	0.046	-2.29%	129	16,540,000	781,517
2017-08-29	0.0505	0.0481	0.0505	0.0471	-3.22%	176	10,010,000	479,167
2017-08-28	0.0526	0.0497	0.0526	0.047	+0.40%	275	35,100,000	1,750,040
2017-08-25	0.0499	0.0495	0.0525	0.0461	+4.87%	358	83,470,000	4,209,620
2017-08-24	0.0452	0.0472	0.055	0.044	+4.42%	444	93,520,000	4,440,092
2017-08-23	0.0469	0.0452	0.047	0.0442	-2.59%	219	32,450,000	1,492,851
2017-08-22	0.0455	0.0464	0.0468	0.0446	+2.43%	98	12,240,000	563,651
2017-08-21	0.0446	0.0453	0.0462	0.0436	+1.34%	99	5,720,000	258,723
2017-08-18	0.0449	0.0447	0.0453	0.0428	-0.45%	158	16,120,000	718,023
2017-08-17	0.0448	0.0449	0.0449	0.0437	0.00%	51	2,610,000	116,515
2017-08-16	0.0468	0.0449	0.0468	0.043	-1.97%	127	26,260,000	1,176,485
2017-08-15	0.0439	0.0458	0.0478	0.0439	+5.29%	368	52,610,000	2,427,738
2017-08-14	0.0425	0.0435	0.045	0.0415	+2.11%	204	40,320,000	1,746,957
2017-08-11	0.0429	0.0426	0.0437	0.0419	-0.70%	73	6,330,000	267,404
2017-08-10	0.0428	0.0429	0.0434	0.0428	+0.23%	38	1,110,000	47,887
2017-08-09	0.0436	0.0428	0.0437	0.0423	-1.15%	46	2,480,000	105,995
2017-08-08	0.043	0.0433	0.0435	0.0422	+2.12%	78	12,060,000	515,767
2017-08-07	0.0428	0.0424	0.0432	0.0421	-0.70%	112	23,950,000	1,026,127
2017-08-04	0.0462	0.0427	0.0468	0.0414	-5.11%	473	71,960,000	3,054,991
2017-08-03	0.0437	0.045	0.0454	0.0432	+1.81%	101	7,950,000	353,928
2017-08-02	0.047	0.0442	0.047	0.0429	-3.91%	209	25,270,000	1,114,915
2017-08-01	0.0465	0.046	0.0469	0.0444	-0.43%	120	16,460,000	749,100
2017-07-31	0.0459	0.0462	0.0488	0.0444	+3.82%	206	33,020,000	1,499,540
2017-07-28	0.0489	0.0445	0.0489	0.0445	-7.10%	131	19,140,000	873,073
2017-07-27	0.049	0.0479	0.0495	0.0435	+0.84%	332	45,520,000	2,135,134
2017-07-26	0.0455	0.0475	0.049	0.0451	+4.40%	461	92,950,000	4,425,873
2017-07-25	0.0414	0.0455	0.046	0.041	+11.52%	409	100,150,000	4,416,550
2017-07-24	0.0405	0.0408	0.0408	0.0393	+1.49%	107	16,570,000	663,602
2017-07-21	0.0414	0.0402	0.0414	0.0397	-1.47%	38	8,000,000	321,216
2017-07-20	0.0406	0.0408	0.0415	0.04	+1.49%	147	24,640,000	1,001,239
2017-07-19	0.0405	0.0402	0.0406	0.04	+0.50%	46	5,660,000	228,895
2017-07-18	0.0405	0.04	0.0406	0.0395	+1.27%	101	5,310,000	213,496
2017-07-17	0.0397	0.0395	0.0404	0.0386	-1.00%	86	16,080,000	633,437
2017-07-14	0.0406	0.0399	0.0406	0.0383	0.00%	120	7,690,000	306,909
2017-07-13	0.0394	0.0399	0.0404	0.0381	+4.18%	246	28,740,000	1,135,822
2017-07-12	0.0377	0.0383	0.0399	0.0377	-0.52%	171	20,940,000	811,029
2017-07-11	0.0394	0.0385	0.0396	0.038	-2.04%	32	1,440,000	55,494
2017-07-10	0.0383	0.0393	0.0397	0.0383	0.00%	40	4,460,000	174,851
2017-07-07	0.039	0.0393	0.0393	0.0354	+1.03%	166	12,770,000	490,566
2017-07-06	0.0383	0.0389	0.0395	0.0381	+1.30%	78	8,180,000	315,192
2017-07-05	0.0372	0.0384	0.0385	0.0372	+1.86%	68	10,490,000	398,925
2017-07-04	0.0373	0.0377	0.0377	0.0369	+1.89%	35	3,840,000	143,613
2017-07-03	0.0385	0.037	0.0388	0.0333	-2.63%	118	8,680,000	313,823
2017-06-30	0.0383	0.038	0.04	0.0375	+0.80%	144	56,850,000	2,184,995
2017-06-29	0.0352	0.0377	0.0377	0.0352	+3.29%	96	28,960,000	1,071,799
2017-06-28	0.036	0.0365	0.037	0.0353	+1.96%	77	4,940,000	178,059
2017-06-27	0.0359	0.0358	0.0359	0.0349	0.00%	45	8,190,000	287,389
2017-06-26	0.0353	0.0358	0.0372	0.0352	+1.13%	34	3,910,000	142,248
2017-06-23	0.0358	0.0354	0.0359	0.0354	-1.39%	20	650,000	23,245
2017-06-22	0.0353	0.0359	0.0359	0.0353	+0.28%	30	880,000	31,352
2017-06-21	0.037	0.0358	0.037	0.0352	+1.13%	18	520,000	18,578
2017-06-20	0.0369	0.0354	0.0369	0.0353	-0.84%	47	4,290,000	155,489
2017-06-19	0.0338	0.0357	0.0369	0.0338	+2.00%	151	13,690,000	494,625
2017-06-16	0.0358	0.035	0.0358	0.0329	+0.29%	126	12,860,000	441,221
2017-06-15	0.0359	0.0349	0.0368	0.0331	-2.51%	109	7,760,000	268,140
2017-06-14	0.0359	0.0358	0.036	0.0347	-1.38%	107	9,180,000	323,323
2017-06-13	0.0353	0.0363	0.0364	0.0353	-0.82%	40	1,440,000	51,930
2017-06-09	0.038	0.0366	0.038	0.0356	-1.35%	80	5,650,000	206,105
2017-06-08	0.0385	0.0371	0.0387	0.0364	-2.37%	87	11,670,000	433,552
2017-06-07	0.0369	0.038	0.0385	0.0369	+3.26%	69	16,150,000	611,085
2017-06-06	0.038	0.0368	0.038	0.0361	-0.27%	28	1,500,000	54,559
2017-06-05	0.0354	0.0369	0.038	0.035	+5.43%	231	52,130,000	1,913,759
2017-06-02	0.0336	0.035	0.035	0.0333	+3.86%	142	34,920,000	1,215,814
2017-06-01	0.0352	0.0337	0.0352	0.033	-2.03%	347	4,180,000	139,612
2017-05-31	0.0345	0.0344	0.0353	0.0341	-1.15%	71	20,410,000	703,168
2017-05-30	0.0337	0.0348	0.0355	0.0337	+0.87%	50	2,940,000	102,027
2017-05-29	0.034	0.0345	0.0345	0.0331	+0.88%	100	4,700,000	158,900
2017-05-26	0.0347	0.0342	0.0347	0.0327	-0.58%	131	24,750,000	836,012
2017-05-25	0.0329	0.0344	0.0349	0.0326	+4.88%	203	30,600,000	1,032,064
2017-05-24	0.0339	0.0328	0.0339	0.0318	-2.96%	145	13,640,000	447,395
2017-05-23	0.0339	0.0338	0.0349	0.0332	+0.60%	123	4,110,000	138,105
2017-05-22	0.0347	0.0336	0.0353	0.0332	-2.61%	168	17,900,000	605,946
2017-05-19	0.0334	0.0345	0.035	0.0328	+3.60%	188	26,770,000	907,119
2017-05-18	0.0339	0.0333	0.0343	0.0327	-2.63%	187	65,030,000	2,161,101
2017-05-17	0.0346	0.0342	0.035	0.0336	-1.44%	127	10,930,000	372,856
2017-05-16	0.035	0.0347	0.035	0.034	-0.57%	68	9,820,000	335,918
2017-05-15	0.0344	0.0349	0.0352	0.0344	-0.29%	33	2,360,000	82,450
2017-05-12	0.0347	0.035	0.0353	0.0342	-0.85%	60	6,040,000	209,901
2017-05-11	0.0352	0.0353	0.0353	0.0344	+1.15%	64	6,240,000	216,979
2017-05-10	0.0344	0.0349	0.0354	0.0343	+0.58%	45	7,230,000	253,517
2017-05-05	0.0343	0.0347	0.0352	0.0339	-0.57%	113	9,700,000	334,364
2017-05-04	0.0343	0.0349	0.035	0.0332	+2.05%	221	24,000,000	815,932
2017-05-03	0.0341	0.0342	0.0348	0.0337	+0.59%	327	35,010,000	1,197,918
2017-05-02	0.0366	0.034	0.0368	0.0335	-6.85%	810	204,660,000	7,020,829
2017-04-28	0.0373	0.0365	0.0378	0.0356	-1.08%	376	13,010,000	473,500
2017-04-27	0.0359	0.0369	0.0374	0.0356	+2.79%	123	14,310,000	528,395
2017-04-26	0.0363	0.0359	0.037	0.0351	-0.83%	205	14,430,000	521,401
2017-04-25	0.037	0.0362	0.037	0.035	-1.90%	265	12,220,000	435,342
2017-04-24	0.0347	0.0369	0.037	0.0347	+5.43%	164	6,330,000	230,159
2017-04-21	0.0352	0.035	0.0354	0.0347	-0.28%	51	2,000,000	69,888
2017-04-20	0.0343	0.0351	0.0353	0.034	+0.29%	97	7,540,000	262,912
2017-04-19	0.0345	0.035	0.035	0.0344	+0.86%	67	6,030,000	208,642
2017-04-18	0.0345	0.0347	0.0348	0.034	0.00%	60	970,000	33,262
2017-04-17	0.034	0.0347	0.0348	0.034	+1.46%	57	1,100,000	38,067
2017-04-14	0.0342	0.0342	0.0348	0.0337	-0.58%	99	11,080,000	381,193
2017-04-13	0.0371	0.0344	0.0371	0.0332	-6.78%	381	54,470,000	1,858,269
2017-04-12	0.0383	0.0369	0.0385	0.036	-2.89%	222	14,520,000	530,707
2017-04-11	0.0382	0.038	0.0398	0.037	-0.78%	304	19,580,000	741,198
2017-04-10	0.0392	0.0383	0.0392	0.0375	-2.79%	123	6,950,000	264,782
2017-04-07	0.0392	0.0394	0.0395	0.0388	-0.25%	72	19,440,000	762,056
2017-04-06	0.0395	0.0395	0.04	0.0388	-0.75%	58	2,800,000	110,408
2017-04-05	0.0392	0.0398	0.04	0.039	+1.27%	112	30,560,000	1,202,792
2017-04-04	0.0392	0.0393	0.0394	0.0389	-0.76%	40	2,040,000	79,627
2017-04-03	0.0395	0.0396	0.0396	0.0394	+0.25%	12	860,000	33,910
2017-03-31	0.0396	0.0395	0.04	0.039	-1.50%	97	4,310,000	169,892
2017-03-30	0.0393	0.0401	0.0404	0.0393	+1.52%	94	4,540,000	180,770
2017-03-29	0.0396	0.0395	0.0397	0.0389	-0.75%	60	2,240,000	88,112
2017-03-28	0.0397	0.0398	0.0398	0.0389	+1.02%	46	2,050,000	80,200
2017-03-27	0.0402	0.0394	0.0403	0.039	-1.99%	84	2,430,000	95,880
2017-03-24	0.0405	0.0402	0.0405	0.0391	-1.71%	154	14,500,000	577,629
2017-03-23	0.0403	0.0409	0.0413	0.04	+1.74%	91	4,290,000	174,224
2017-03-22	0.0399	0.0402	0.0403	0.0396	-1.23%	69	3,430,000	137,074
2017-03-21	0.04	0.0407	0.041	0.0398	+1.75%	99	4,510,000	181,401
2017-03-20	0.0424	0.04	0.0424	0.0397	-3.61%	177	11,020,000	443,299
2017-03-17	0.0409	0.0415	0.0415	0.0394	+1.22%	178	6,020,000	242,851
2017-03-16	0.0396	0.041	0.0414	0.0395	+4.33%	142	6,790,000	272,414
2017-03-15	0.0388	0.0393	0.0393	0.0379	+1.55%	87	5,800,000	225,149
2017-03-14	0.0401	0.0387	0.0428	0.038	-2.52%	176	13,290,000	514,743
2017-03-13	0.0389	0.0397	0.041	0.0381	+2.32%	224	27,200,000	1,071,540
2017-03-10	0.0399	0.0388	0.0399	0.0374	-1.02%	126	11,640,000	452,432
2017-03-09	0.041	0.0392	0.042	0.0372	-6.67%	156	26,520,000	1,045,310
2017-03-07	0.0446	0.042	0.0446	0.0409	-5.83%	235	26,780,000	1,120,427
2017-03-06	0.0447	0.0446	0.0447	0.0439	0.00%	52	2,670,000	117,808
2017-03-03	0.0448	0.0446	0.0448	0.0431	0.00%	90	19,050,000	835,444
2017-03-02	0.0451	0.0446	0.0451	0.0439	-0.45%	64	1,500,000	66,511
2017-03-01	0.0446	0.0448	0.0453	0.0445	-0.88%	109	4,020,000	180,597
2017-02-28	0.0467	0.0452	0.0467	0.0431	-1.74%	259	38,620,000	1,745,248
2017-02-27	0.049	0.046	0.0491	0.046	-6.12%	146	20,950,000	981,291
2017-02-24	0.049	0.049	0.049	0.0486	+0.20%	4	60,000	2,930
2017-02-22	0.0486	0.0489	0.0494	0.0483	-1.01%	62	1,930,000	93,966
2017-02-21	0.0492	0.0494	0.0507	0.049	-0.80%	61	8,210,000	406,453
2017-02-20	0.0493	0.0498	0.0507	0.0488	-0.40%	110	6,980,000	345,715
2017-02-17	0.051	0.05	0.051	0.0493	+0.60%	69	2,860,000	142,417
2017-02-16	0.0515	0.0497	0.0515	0.0489	-0.60%	42	840,000	41,532
2017-02-15	0.0493	0.05	0.052	0.0472	+1.63%	387	34,780,000	1,715,434
2017-02-14	0.0495	0.0492	0.0497	0.0487	-1.20%	72	5,880,000	288,594
2017-02-13	0.0497	0.0498	0.0499	0.0492	0.00%	95	5,130,000	254,591
2017-02-10	0.0496	0.0498	0.0498	0.0491	+0.40%	77	3,880,000	192,189
2017-02-09	0.0497	0.0496	0.05	0.049	-1.00%	79	6,090,000	300,332
2017-02-08	0.0502	0.0501	0.0505	0.0494	-0.60%	96	9,770,000	486,728
2017-02-07	0.0504	0.0504	0.0504	0.0499	0.00%	28	14,560,000	730,902
2017-02-06	0.0506	0.0504	0.0507	0.05	-0.20%	46	2,300,000	115,726
2017-02-03	0.0507	0.0505	0.0507	0.05	-0.20%	68	4,470,000	224,756
2017-02-02	0.0494	0.0506	0.0522	0.0494	+1.81%	221	22,350,000	1,140,632
2017-02-01	0.0503	0.0497	0.0503	0.049	-0.20%	170	15,520,000	768,119
2017-01-31	0.05	0.0498	0.0508	0.0498	-1.58%	62	2,220,000	111,456
2017-01-30	0.0504	0.0506	0.0509	0.05	-0.59%	52	2,170,000	109,844
2017-01-27	0.0498	0.0509	0.0514	0.0498	+2.21%	91	8,220,000	414,802
2017-01-26	0.05	0.0498	0.05	0.0491	-0.20%	76	2,610,000	129,291
2017-01-25	0.0491	0.0499	0.0499	0.049	+0.20%	153	10,670,000	527,956
2017-01-24	0.05	0.0498	0.0509	0.0489	-1.97%	210	48,680,000	2,402,893
2017-01-23	0.0514	0.0508	0.0518	0.0504	-2.12%	104	6,690,000	338,924
2017-01-20	0.0522	0.0519	0.053	0.051	-0.38%	100	50,200,000	2,586,253
2017-01-19	0.0528	0.0521	0.053	0.0513	-0.57%	116	6,030,000	311,712
2017-01-18	0.0525	0.0524	0.0525	0.0519	0.00%	38	3,150,000	164,585
2017-01-17	0.053	0.0524	0.053	0.052	-0.57%	58	5,020,000	263,009
2017-01-16	0.0528	0.0527	0.0533	0.0519	-0.57%	153	45,090,000	2,366,018
2017-01-13	0.0541	0.053	0.0543	0.0521	-1.30%	155	25,940,000	1,384,846
2017-01-12	0.0564	0.0537	0.0564	0.0522	-0.56%	138	12,970,000	689,030
2017-01-11	0.0535	0.054	0.0545	0.0517	+1.89%	151	20,980,000	1,120,642
2017-01-10	0.0521	0.053	0.0534	0.051	+1.92%	155	28,470,000	1,487,947
2017-01-09	0.0513	0.052	0.052	0.0495	+0.19%	113	15,180,000	785,311
2017-01-06	0.0528	0.0519	0.0528	0.0512	-1.52%	64	3,780,000	196,544
2017-01-05	0.0534	0.0527	0.054	0.0505	-0.19%	156	7,580,000	395,294
2017-01-04	0.0531	0.0528	0.0534	0.0519	+0.38%	97	2,210,000	116,022
2017-01-03	0.0511	0.0526	0.053	0.0511	0.00%	103	6,220,000	327,524

Архив котировок акции MRKY по годам

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