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)
2018-12-29	0.05435	0.05445	0.05505	0.05375	+0.37%	45	4,410,000	239,286
2018-12-28	0.05405	0.05425	0.0544	0.05365	+0.46%	58	6,370,000	344,335
2018-12-27	0.0541	0.054	0.0551	0.0535	-0.92%	102	10,690,000	579,411
2018-12-26	0.05415	0.0545	0.0554	0.05415	-0.91%	86	9,500,000	516,202
2018-12-25	0.0542	0.055	0.055	0.05335	+1.10%	134	35,100,000	1,899,479
2018-12-24	0.05435	0.0544	0.0559	0.0543	-0.91%	87	7,260,000	398,058
2018-12-21	0.0544	0.0549	0.05585	0.0542	-0.18%	58	7,510,000	411,633
2018-12-20	0.0543	0.055	0.05525	0.05415	-0.18%	94	9,320,000	508,845
2018-12-19	0.05415	0.0551	0.05615	0.05415	-0.72%	70	9,980,000	550,210
2018-12-18	0.05605	0.0555	0.05715	0.05405	-3.31%	268	35,010,000	1,929,500
2018-12-17	0.05605	0.0574	0.0575	0.05605	+0.97%	31	2,810,000	161,045
2018-12-14	0.057	0.05685	0.0579	0.05645	-1.39%	40	4,200,000	238,675
2018-12-13	0.05815	0.05765	0.05815	0.0571	+0.44%	42	4,630,000	267,045
2018-12-12	0.05575	0.0574	0.05815	0.05575	+1.59%	89	52,340,000	3,019,009
2018-12-11	0.0567	0.0565	0.0574	0.05505	-1.14%	286	34,830,000	1,952,240
2018-12-10	0.0579	0.05715	0.0579	0.05655	-0.95%	98	5,330,000	303,192
2018-12-07	0.0584	0.0577	0.0585	0.05735	-1.45%	140	20,110,000	1,159,805
2018-12-06	0.05965	0.05855	0.05965	0.0575	-0.68%	188	24,770,000	1,437,571
2018-12-05	0.05915	0.05895	0.0594	0.05865	-0.76%	78	7,710,000	454,567
2018-12-04	0.0597	0.0594	0.0604	0.0594	-1.16%	68	11,560,000	691,332
2018-12-03	0.06035	0.0601	0.0605	0.0592	+0.42%	131	20,650,000	1,233,662
2018-11-30	0.0603	0.05985	0.06085	0.05915	+1.18%	85	6,730,000	401,473
2018-11-29	0.06145	0.05915	0.06145	0.0591	-0.76%	246	35,380,000	2,123,873
2018-11-28	0.05925	0.0596	0.0618	0.05925	+1.19%	137	11,340,000	683,816
2018-11-27	0.05865	0.0589	0.0595	0.05805	+0.86%	75	17,000,000	999,460
2018-11-26	0.0591	0.0584	0.0609	0.0581	-2.67%	119	10,770,000	631,701
2018-11-23	0.06075	0.06	0.0608	0.0592	-1.40%	93	7,760,000	465,459
2018-11-22	0.06245	0.06085	0.06265	0.0604	-0.81%	121	12,090,000	739,447
2018-11-21	0.06025	0.06135	0.06225	0.05865	+2.34%	178	15,320,000	926,132
2018-11-20	0.0618	0.05995	0.06185	0.05945	-3.15%	227	20,470,000	1,225,818
2018-11-19	0.06125	0.0619	0.062	0.0603	-0.56%	105	12,500,000	771,297
2018-11-16	0.0612	0.06225	0.0629	0.0612	-0.32%	52	3,810,000	236,594
2018-11-15	0.063	0.06245	0.063	0.06105	+0.81%	109	16,420,000	1,019,239
2018-11-14	0.0622	0.06195	0.0634	0.06	-1.04%	126	29,290,000	1,784,255
2018-11-13	0.06205	0.0626	0.0637	0.062	+0.64%	56	4,100,000	257,180
2018-11-12	0.06215	0.0622	0.0644	0.0621	-1.11%	93	10,990,000	689,621
2018-11-09	0.06275	0.0629	0.06365	0.06175	-0.94%	127	8,480,000	529,340
2018-11-08	0.06425	0.0635	0.06485	0.0625	-1.01%	235	16,300,000	1,033,185
2018-11-07	0.0649	0.06415	0.066	0.064	-1.23%	130	14,220,000	916,511
2018-11-06	0.0666	0.06495	0.0675	0.06445	-2.33%	239	21,930,000	1,438,915
2018-11-02	0.06555	0.0665	0.0698	0.0644	+1.29%	391	43,870,000	2,934,106
2018-11-01	0.0639	0.06565	0.06635	0.0639	-1.13%	183	10,290,000	672,452
2018-10-31	0.0646	0.0664	0.0664	0.0641	+2.79%	237	16,550,000	1,078,632
2018-10-30	0.0649	0.0646	0.0664	0.0641	-1.07%	164	11,810,000	769,557
2018-10-29	0.0658	0.0653	0.0663	0.0641	0.00%	190	13,670,000	892,157
2018-10-26	0.0677	0.0653	0.0686	0.0631	-3.55%	492	52,410,000	3,397,632
2018-10-25	0.0695	0.0677	0.071	0.0664	-5.18%	1056	109,300,000	7,421,918
2018-10-24	0.075	0.0714	0.0774	0.0685	-7.63%	976	162,210,000	11,705,847
2018-10-23	0.0732	0.0773	0.0774	0.0728	+3.34%	124	13,590,000	1,021,091
2018-10-22	0.0778	0.0748	0.078	0.074	-1.97%	221	36,910,000	2,796,372
2018-10-19	0.0774	0.0763	0.0787	0.0755	-0.52%	138	24,220,000	1,881,375
2018-10-18	0.0763	0.0767	0.0774	0.0753	-0.13%	89	4,640,000	354,998
2018-10-17	0.0788	0.0768	0.0788	0.0758	-0.39%	100	6,810,000	522,182
2018-10-16	0.0759	0.0771	0.0787	0.0759	+0.65%	119	8,990,000	697,409
2018-10-15	0.0758	0.0766	0.0769	0.0743	+1.19%	65	3,460,000	261,393
2018-10-12	0.0751	0.0757	0.0785	0.0746	-1.30%	99	6,340,000	481,793
2018-10-11	0.0751	0.0767	0.0767	0.0719	-1.41%	200	16,500,000	1,227,900
2018-10-10	0.075	0.0778	0.0778	0.0745	+3.05%	89	6,460,000	490,187
2018-10-09	0.0749	0.0755	0.0762	0.0741	0.00%	121	5,090,000	381,790
2018-10-08	0.0741	0.0755	0.0766	0.0741	-0.66%	62	2,480,000	188,633
2018-10-05	0.0769	0.076	0.0774	0.075	+0.40%	134	16,530,000	1,244,457
2018-10-04	0.0793	0.0757	0.0796	0.0751	-2.95%	124	20,330,000	1,553,009
2018-10-03	0.0773	0.078	0.079	0.077	0.00%	136	7,840,000	613,824
2018-10-02	0.0756	0.078	0.0785	0.0754	+3.59%	221	27,400,000	2,127,376
2018-10-01	0.0787	0.0753	0.0787	0.075	-2.33%	123	12,240,000	931,913
2018-09-28	0.0757	0.0771	0.0788	0.0757	+0.65%	136	10,000,000	773,345
2018-09-27	0.0792	0.0766	0.0792	0.0736	-4.13%	242	26,970,000	2,077,365
2018-09-26	0.0786	0.0799	0.084	0.0786	+2.04%	391	27,540,000	2,243,597
2018-09-25	0.0777	0.0783	0.0794	0.0775	-1.26%	101	7,800,000	613,085
2018-09-24	0.0803	0.0793	0.0818	0.0784	-1.00%	124	8,130,000	645,378
2018-09-21	0.0786	0.0801	0.0829	0.0775	+0.63%	201	15,860,000	1,254,887
2018-09-20	0.0771	0.0796	0.085	0.076	+2.31%	726	101,290,000	8,244,742
2018-09-19	0.069	0.0778	0.0843	0.0689	+13.25%	753	96,670,000	7,299,382
2018-09-18	0.0686	0.0687	0.07	0.0685	-0.87%	74	7,380,000	510,965
2018-09-17	0.0692	0.0693	0.07	0.0683	-0.43%	68	6,780,000	468,066
2018-09-14	0.0689	0.0696	0.0696	0.0675	+1.02%	125	9,870,000	675,051
2018-09-13	0.0697	0.0689	0.0703	0.066	-1.15%	214	25,480,000	1,746,043
2018-09-12	0.0628	0.0697	0.07	0.0628	+11.34%	469	49,880,000	3,385,510
2018-09-11	0.0619	0.0626	0.0637	0.0607	+0.32%	155	20,240,000	1,252,298
2018-09-10	0.0625	0.0624	0.0632	0.0612	-0.48%	135	14,920,000	923,993
2018-09-07	0.0635	0.0627	0.0637	0.0608	-1.72%	271	18,430,000	1,139,803
2018-09-06	0.064	0.0638	0.0648	0.062	-0.31%	156	15,020,000	940,393
2018-09-05	0.0643	0.064	0.0649	0.064	-0.47%	89	11,810,000	761,467
2018-09-04	0.0637	0.0643	0.0647	0.0637	+1.10%	113	6,910,000	443,202
2018-09-03	0.0629	0.0636	0.0643	0.0629	+0.79%	138	8,410,000	536,129
2018-08-31	0.0657	0.0631	0.0657	0.0615	-4.25%	396	44,960,000	2,823,795
2018-08-30	0.0666	0.0659	0.0671	0.0656	-1.79%	96	7,670,000	509,982
2018-08-29	0.067	0.0671	0.0679	0.0663	-0.15%	109	6,620,000	444,954
2018-08-28	0.0661	0.0672	0.0678	0.0661	+0.45%	121	13,620,000	912,158
2018-08-27	0.0673	0.0669	0.0673	0.0643	-0.15%	301	22,160,000	1,457,030
2018-08-24	0.0695	0.067	0.0695	0.0669	-4.01%	282	38,300,000	2,600,841
2018-08-23	0.0718	0.0698	0.0719	0.069	-2.38%	138	12,430,000	869,286
2018-08-22	0.0712	0.0715	0.072	0.0703	-0.28%	155	25,480,000	1,818,436
2018-08-21	0.0718	0.0717	0.0718	0.0702	+0.28%	80	4,220,000	299,722
2018-08-20	0.0729	0.0715	0.073	0.071	0.00%	100	8,840,000	631,634
2018-08-17	0.073	0.0715	0.0738	0.0713	-2.59%	94	7,200,000	521,512
2018-08-16	0.0737	0.0734	0.0756	0.0727	0.00%	129	14,560,000	1,068,727
2018-08-15	0.0737	0.0734	0.076	0.072	-0.41%	132	22,770,000	1,703,295
2018-08-14	0.0741	0.0737	0.0756	0.072	+0.14%	133	14,750,000	1,091,572
2018-08-13	0.0711	0.0736	0.0748	0.0698	+2.79%	190	28,950,000	2,117,548
2018-08-10	0.071	0.0716	0.0719	0.0703	-0.56%	117	7,230,000	514,534
2018-08-09	0.0726	0.072	0.0726	0.0681	-0.83%	315	50,500,000	3,560,741
2018-08-08	0.0747	0.0726	0.075	0.0725	-1.36%	143	26,840,000	1,987,467
2018-08-07	0.0732	0.0736	0.075	0.0732	0.00%	82	7,540,000	559,348
2018-08-06	0.0749	0.0736	0.075	0.073	-0.81%	93	10,070,000	747,065
2018-08-03	0.0741	0.0742	0.075	0.0735	+1.09%	118	38,300,000	2,853,256
2018-08-02	0.0737	0.0734	0.0748	0.0733	0.00%	129	11,270,000	835,035
2018-08-01	0.0745	0.0734	0.0748	0.0721	-2.00%	192	24,500,000	1,794,093
2018-07-31	0.0739	0.0749	0.075	0.0736	+1.63%	167	31,400,000	2,351,780
2018-07-30	0.0741	0.0737	0.0749	0.0729	-1.73%	154	20,580,000	1,523,687
2018-07-27	0.0756	0.075	0.0767	0.0735	-0.40%	181	22,390,000	1,670,474
2018-07-26	0.078	0.0753	0.0803	0.0745	-4.20%	472	65,660,000	4,998,207
2018-07-25	0.0669	0.0786	0.0793	0.0666	+18.73%	1123	191,520,000	14,343,877
2018-07-24	0.0642	0.0662	0.0678	0.0642	+2.32%	251	40,390,000	2,662,630
2018-07-23	0.0635	0.0647	0.0649	0.0635	+2.21%	134	22,790,000	1,468,724
2018-07-20	0.0638	0.0633	0.0642	0.063	-0.78%	70	14,060,000	890,713
2018-07-19	0.0654	0.0638	0.0655	0.0638	-1.85%	108	31,300,000	2,030,493
2018-07-18	0.066	0.065	0.0662	0.0645	-0.46%	111	34,420,000	2,236,775
2018-07-17	0.0624	0.0653	0.0666	0.062	+4.65%	314	68,190,000	4,432,000
2018-07-16	0.0619	0.0624	0.064	0.0616	+0.16%	143	16,860,000	1,063,390
2018-07-13	0.0625	0.0623	0.0628	0.0604	+1.96%	167	19,980,000	1,235,637
2018-07-12	0.0612	0.0611	0.0615	0.0602	0.00%	58	1,640,000	99,594
2018-07-11	0.0621	0.0611	0.0624	0.0604	-1.61%	105	10,280,000	630,381
2018-07-10	0.0632	0.0621	0.0633	0.0615	-0.96%	37	4,400,000	273,881
2018-07-09	0.0616	0.0627	0.0635	0.0615	+0.32%	75	16,040,000	1,007,476
2018-07-06	0.0603	0.0625	0.0627	0.0603	+1.13%	38	2,200,000	136,410
2018-07-05	0.0617	0.0618	0.062	0.0611	-0.32%	51	6,980,000	430,086
2018-07-04	0.061	0.062	0.0628	0.0608	+2.48%	144	23,090,000	1,427,337
2018-07-03	0.0576	0.0605	0.0608	0.0576	+2.02%	124	30,090,000	1,801,130
2018-07-02	0.0594	0.0593	0.0599	0.058	+0.68%	95	12,850,000	755,925
2018-06-29	0.061	0.0589	0.061	0.0576	+1.73%	118	31,370,000	1,858,273
2018-06-28	0.0571	0.0579	0.0584	0.0571	0.00%	63	8,760,000	508,745
2018-06-27	0.0579	0.0579	0.0582	0.0571	+0.17%	55	3,750,000	216,050
2018-06-26	0.0582	0.0578	0.0594	0.0561	-2.36%	164	24,640,000	1,421,954
2018-06-25	0.0576	0.0592	0.0596	0.0576	+2.42%	91	16,230,000	957,474
2018-06-22	0.0579	0.0578	0.0586	0.0572	+0.70%	57	4,790,000	278,269
2018-06-21	0.0576	0.0574	0.0584	0.0563	-0.35%	88	6,670,000	383,053
2018-06-20	0.0579	0.0576	0.0585	0.057	+0.88%	99	18,950,000	1,093,504
2018-06-19	0.0609	0.0571	0.0609	0.057	-13.22%	476	81,990,000	4,738,098
2018-06-18	0.067	0.0658	0.067	0.065	-0.45%	398	80,230,000	5,289,681
2018-06-15	0.065	0.0661	0.0664	0.0636	+0.46%	245	35,690,000	2,330,907
2018-06-14	0.0655	0.0658	0.0658	0.0646	+0.15%	132	18,890,000	1,237,230
2018-06-13	0.0657	0.0657	0.0658	0.063	+0.61%	195	69,880,000	4,518,555
2018-06-11	0.0648	0.0653	0.0658	0.0638	+0.77%	102	8,350,000	539,114
2018-06-09	0.0648	0.0648	0.0654	0.0639	+1.09%	62	7,120,000	458,419
2018-06-08	0.064	0.0641	0.0654	0.0633	-1.38%	122	11,410,000	734,533
2018-06-07	0.0666	0.065	0.0669	0.0645	-2.40%	102	7,240,000	472,331
2018-06-06	0.0649	0.0666	0.067	0.0648	+2.30%	108	34,090,000	2,259,660
2018-06-05	0.0652	0.0651	0.0668	0.0649	-0.15%	143	22,200,000	1,465,060
2018-06-04	0.0638	0.0652	0.0659	0.0637	+1.87%	146	15,270,000	996,868
2018-06-01	0.0629	0.064	0.064	0.0625	+2.24%	133	16,020,000	1,015,248
2018-05-31	0.0633	0.0626	0.0637	0.062	-1.11%	108	15,600,000	979,027
2018-05-30	0.0644	0.0633	0.0644	0.0626	-0.31%	138	19,050,000	1,207,573
2018-05-29	0.0639	0.0635	0.064	0.0628	-0.16%	69	8,740,000	554,999
2018-05-28	0.0652	0.0636	0.0652	0.0626	-1.40%	210	41,120,000	2,605,094
2018-05-25	0.0643	0.0645	0.0653	0.0636	-1.38%	100	9,300,000	599,375
2018-05-24	0.0666	0.0654	0.0666	0.0642	-0.46%	113	26,950,000	1,763,382
2018-05-23	0.0669	0.0657	0.0669	0.064	+0.46%	94	26,900,000	1,748,812
2018-05-22	0.0642	0.0654	0.0666	0.0631	-0.91%	81	8,530,000	556,457
2018-05-21	0.0658	0.066	0.0677	0.0604	-1.49%	154	37,050,000	2,409,962
2018-05-18	0.0662	0.067	0.067	0.0647	+0.15%	116	21,560,000	1,424,923
2018-05-17	0.0669	0.0669	0.069	0.0656	+1.21%	155	33,950,000	2,301,485
2018-05-16	0.0648	0.0661	0.0675	0.0647	+2.80%	196	39,100,000	2,597,506
2018-05-15	0.0643	0.0643	0.0646	0.0623	+0.31%	165	36,400,000	2,313,888
2018-05-14	0.067	0.0641	0.067	0.0622	-3.46%	246	78,960,000	5,017,972
2018-05-11	0.0671	0.0664	0.0671	0.0642	+0.30%	214	52,240,000	3,397,199
2018-05-10	0.0665	0.0662	0.0697	0.063	-0.15%	403	65,140,000	4,376,515
2018-05-08	0.0599	0.0663	0.0671	0.0592	+11.62%	969	310,640,000	19,698,742
2018-05-07	0.0554	0.0594	0.0614	0.0554	+5.51%	395	157,530,000	9,331,451
2018-05-04	0.0569	0.0563	0.057	0.0551	-0.53%	105	13,560,000	756,313
2018-05-03	0.0568	0.0566	0.0568	0.055	+0.71%	121	14,870,000	825,950
2018-05-02	0.0565	0.0562	0.0574	0.0549	-1.92%	141	18,550,000	1,039,462
2018-04-30	0.0573	0.0573	0.0587	0.0566	0.00%	56	9,090,000	523,589
2018-04-28	0.0594	0.0573	0.0594	0.0565	-0.87%	101	27,360,000	1,566,389
2018-04-27	0.0549	0.0578	0.0599	0.054	+5.67%	403	102,370,000	5,980,582
2018-04-26	0.0543	0.0547	0.0565	0.0534	+2.82%	116	9,470,000	522,618
2018-04-25	0.0539	0.0532	0.0544	0.0525	-2.21%	118	10,110,000	539,870
2018-04-24	0.0555	0.0544	0.0555	0.054	-0.73%	78	10,680,000	581,045
2018-04-23	0.0557	0.0548	0.0559	0.0532	+1.48%	57	8,050,000	444,082
2018-04-20	0.0543	0.054	0.0566	0.0533	+0.19%	128	20,170,000	1,098,164
2018-04-19	0.0551	0.0539	0.0551	0.0536	-0.19%	19	1,640,000	88,386
2018-04-18	0.0536	0.054	0.0552	0.0522	+2.27%	132	27,950,000	1,495,646
2018-04-17	0.0532	0.0528	0.055	0.0526	+0.38%	115	11,680,000	628,102
2018-04-16	0.0524	0.0526	0.0545	0.0523	+1.54%	69	3,550,000	188,113
2018-04-13	0.0517	0.0518	0.0529	0.0512	+1.17%	149	14,970,000	777,023
2018-04-12	0.0506	0.0512	0.0519	0.0505	+1.19%	66	4,850,000	248,148
2018-04-11	0.0518	0.0506	0.0524	0.0505	-0.98%	112	7,410,000	380,319
2018-04-10	0.0492	0.0511	0.0522	0.0492	+1.39%	138	5,090,000	260,620
2018-04-09	0.0557	0.0504	0.0557	0.049	-8.53%	416	39,470,000	2,027,523
2018-04-06	0.056	0.0551	0.0565	0.0544	-2.30%	260	39,800,000	2,211,248
2018-04-05	0.0561	0.0564	0.0569	0.0557	+0.53%	84	11,300,000	635,279
2018-04-04	0.0563	0.0561	0.0565	0.0555	-0.18%	72	9,050,000	508,011
2018-04-03	0.0572	0.0562	0.0572	0.0553	-2.09%	137	28,420,000	1,597,101
2018-04-02	0.0571	0.0574	0.0577	0.0567	+0.17%	44	5,130,000	293,256
2018-03-30	0.0579	0.0573	0.0579	0.0568	0.00%	72	10,490,000	599,837
2018-03-29	0.0574	0.0573	0.0582	0.0571	0.00%	19	1,010,000	58,077
2018-03-28	0.0584	0.0573	0.0584	0.0566	-0.17%	57	10,140,000	578,091
2018-03-27	0.0569	0.0574	0.0584	0.0563	-0.35%	52	7,080,000	402,577
2018-03-26	0.0571	0.0576	0.0585	0.0564	0.00%	80	12,600,000	723,187
2018-03-23	0.0577	0.0576	0.0579	0.057	-1.37%	123	18,460,000	1,058,468
2018-03-22	0.0602	0.0584	0.0602	0.0578	-1.02%	94	26,960,000	1,574,347
2018-03-21	0.0589	0.059	0.06	0.0589	-0.34%	85	12,940,000	770,515
2018-03-20	0.059	0.0592	0.0598	0.0587	+0.34%	102	9,520,000	563,544
2018-03-19	0.0589	0.059	0.0599	0.0583	0.00%	104	15,440,000	910,211
2018-03-16	0.0571	0.059	0.0611	0.0569	+2.25%	235	34,170,000	2,036,991
2018-03-15	0.0579	0.0577	0.0581	0.057	-0.17%	48	3,910,000	224,369
2018-03-14	0.0584	0.0578	0.0589	0.0575	-1.70%	60	6,500,000	375,195
2018-03-13	0.0581	0.0588	0.059	0.058	+0.17%	54	2,770,000	161,978
2018-03-12	0.0566	0.0587	0.0587	0.0566	+2.09%	50	16,360,000	944,181
2018-03-09	0.0571	0.0575	0.0577	0.0563	+1.23%	44	3,470,000	199,243
2018-03-07	0.0575	0.0568	0.0576	0.0561	-1.22%	86	12,610,000	714,196
2018-03-06	0.0571	0.0575	0.0577	0.0568	0.00%	55	5,020,000	288,028
2018-03-05	0.0575	0.0575	0.058	0.0567	+0.35%	76	6,960,000	398,888
2018-03-02	0.0582	0.0573	0.0582	0.0568	-1.04%	69	7,920,000	454,856
2018-03-01	0.0588	0.0579	0.059	0.056	-1.19%	172	24,900,000	1,429,825
2018-02-28	0.0582	0.0586	0.06	0.0577	+1.74%	158	15,580,000	917,087
2018-02-27	0.0585	0.0576	0.0587	0.0575	-1.37%	91	9,540,000	551,620
2018-02-26	0.0586	0.0584	0.059	0.0578	-1.52%	111	12,570,000	732,058
2018-02-22	0.0585	0.0593	0.0608	0.0582	+0.68%	274	40,850,000	2,434,982
2018-02-21	0.0582	0.0589	0.0599	0.0575	+1.55%	122	11,120,000	656,567
2018-02-20	0.058	0.058	0.0585	0.0573	+0.69%	57	4,050,000	234,646
2018-02-19	0.0587	0.0576	0.0588	0.057	0.00%	141	56,270,000	3,258,263
2018-02-16	0.0588	0.0576	0.0588	0.0576	-1.71%	114	7,570,000	439,196
2018-02-15	0.0616	0.0586	0.0616	0.0578	-2.98%	254	30,680,000	1,808,549
2018-02-14	0.0608	0.0604	0.0617	0.0599	-0.17%	119	12,330,000	747,867
2018-02-13	0.0594	0.0605	0.0606	0.0594	+0.83%	73	5,020,000	301,484
2018-02-12	0.0599	0.06	0.0603	0.0582	+1.01%	135	14,370,000	848,622
2018-02-09	0.0619	0.0594	0.0619	0.057	-6.16%	541	170,510,000	10,087,478
2018-02-08	0.0627	0.0633	0.068	0.0627	-0.63%	424	93,380,000	6,062,779
2018-02-07	0.0617	0.0637	0.0646	0.06	+4.94%	142	42,370,000	2,677,515
2018-02-06	0.0609	0.0607	0.0628	0.0595	-3.34%	195	26,520,000	1,608,987
2018-02-05	0.062	0.0628	0.0648	0.0606	+0.64%	191	34,360,000	2,176,499
2018-02-02	0.0622	0.0624	0.0628	0.062	+1.30%	46	3,360,000	209,407
2018-02-01	0.0618	0.0616	0.0623	0.0612	-0.32%	45	30,300,000	1,866,239
2018-01-31	0.0627	0.0618	0.0639	0.0616	-2.83%	48	4,870,000	302,468
2018-01-30	0.0615	0.0636	0.0638	0.0615	+3.92%	55	2,380,000	149,092
2018-01-29	0.0616	0.0612	0.0618	0.0605	-1.29%	41	3,450,000	210,658
2018-01-26	0.063	0.062	0.064	0.0592	-2.52%	215	29,600,000	1,809,803
2018-01-25	0.0636	0.0636	0.0647	0.0625	-1.70%	85	7,780,000	494,384
2018-01-24	0.0643	0.0647	0.0648	0.0632	+1.09%	229	16,760,000	1,076,064
2018-01-23	0.0647	0.064	0.0648	0.0625	-0.78%	143	25,250,000	1,618,325
2018-01-22	0.0636	0.0645	0.0645	0.0624	+1.10%	168	39,860,000	2,551,580
2018-01-19	0.0634	0.0638	0.0645	0.0624	+0.95%	86	14,520,000	924,717
2018-01-18	0.0631	0.0632	0.0648	0.0631	-2.47%	165	16,500,000	1,053,874
2018-01-17	0.0631	0.0648	0.0649	0.0631	+2.86%	70	9,890,000	637,628
2018-01-16	0.0639	0.063	0.0643	0.0624	-0.94%	64	3,890,000	246,279
2018-01-15	0.063	0.0636	0.0636	0.062	+1.76%	31	2,100,000	132,616
2018-01-12	0.064	0.0625	0.064	0.0613	-2.34%	146	13,430,000	838,143
2018-01-11	0.063	0.064	0.0643	0.063	+2.24%	79	15,930,000	1,021,998
2018-01-10	0.0645	0.0626	0.0645	0.0616	-1.42%	108	11,900,000	755,371
2018-01-09	0.0625	0.0635	0.0645	0.0621	+1.60%	116	12,540,000	802,356
2018-01-05	0.06	0.0625	0.064	0.06	+4.34%	241	46,150,000	2,905,185
2018-01-04	0.0583	0.0599	0.0599	0.057	+1.53%	188	13,990,000	822,929
2018-01-03	0.0596	0.059	0.0618	0.0575	0.00%	315	20,160,000	1,190,775

Архив котировок акции MRKY по годам

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