Россети Юг

MRKY

0.07465 ₽ -3.3% ↓

История котировок MRKY

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	0.06285	0.06195	0.06285	0.0611	-0.80%	252	20,740,000	1,282,304
2019-12-27	0.06205	0.06245	0.0627	0.06075	+0.64%	297	37,670,000	2,339,063
2019-12-26	0.06135	0.06205	0.0621	0.061	+1.14%	252	25,580,000	1,583,764
2019-12-25	0.061	0.06135	0.0615	0.06055	+1.32%	354	26,170,000	1,597,957
2019-12-24	0.06115	0.06055	0.06115	0.06035	-0.49%	148	16,540,000	1,002,232
2019-12-23	0.0607	0.06085	0.06125	0.0595	+0.25%	171	14,130,000	859,329
2019-12-20	0.06035	0.0607	0.06075	0.0603	+0.66%	138	36,540,000	2,213,835
2019-12-19	0.06075	0.0603	0.06085	0.05985	+0.33%	256	23,110,000	1,392,955
2019-12-18	0.05995	0.0601	0.0606	0.05995	-0.41%	209	35,600,000	2,144,614
2019-12-17	0.0599	0.06035	0.0604	0.05945	+1.00%	164	18,260,000	1,095,508
2019-12-16	0.0596	0.05975	0.0601	0.05925	-0.42%	129	6,360,000	379,219
2019-12-13	0.06075	0.06	0.06075	0.0596	-0.25%	145	19,890,000	1,191,452
2019-12-12	0.0596	0.06015	0.06045	0.0596	+0.25%	111	13,920,000	836,628
2019-12-11	0.06	0.06	0.0605	0.0597	-0.41%	117	10,470,000	628,805
2019-12-10	0.0596	0.06025	0.0609	0.05955	-0.17%	94	7,560,000	455,632
2019-12-09	0.0603	0.06035	0.0606	0.0594	+0.58%	92	9,910,000	597,933
2019-12-06	0.05975	0.06	0.06	0.0588	+1.61%	81	2,500,000	148,573
2019-12-05	0.0592	0.05905	0.0592	0.05865	-0.17%	87	9,610,000	566,084
2019-12-04	0.06	0.05915	0.06	0.05865	-0.84%	130	8,100,000	477,779
2019-12-03	0.0595	0.05965	0.06055	0.0592	-1.08%	104	11,070,000	662,212
2019-12-02	0.06025	0.0603	0.0609	0.0582	+0.17%	251	30,610,000	1,836,516
2019-11-29	0.06165	0.0602	0.06165	0.0602	-0.66%	141	11,740,000	712,237
2019-11-28	0.0601	0.0606	0.06135	0.0601	-0.49%	90	17,650,000	1,071,189
2019-11-27	0.06175	0.0609	0.06175	0.0606	0.00%	130	8,660,000	528,912
2019-11-26	0.06015	0.0609	0.06155	0.0599	+1.42%	279	41,000,000	2,478,178
2019-11-25	0.0598	0.06005	0.06015	0.059	+1.09%	237	25,860,000	1,547,805
2019-11-22	0.05995	0.0594	0.05995	0.05705	-0.17%	136	14,110,000	835,746
2019-11-21	0.0593	0.0595	0.05995	0.0588	+1.54%	165	25,980,000	1,542,536
2019-11-20	0.05845	0.0586	0.05905	0.05845	-0.68%	78	4,400,000	259,182
2019-11-19	0.0588	0.059	0.0591	0.05815	+0.85%	63	3,580,000	210,777
2019-11-18	0.0587	0.0585	0.05895	0.0581	-0.17%	82	5,900,000	345,506
2019-11-15	0.0588	0.0586	0.059	0.058	+0.51%	87	9,250,000	541,112
2019-11-14	0.05935	0.0583	0.05935	0.05815	-0.68%	128	15,580,000	916,640
2019-11-13	0.0582	0.0587	0.0591	0.0582	+0.26%	83	8,210,000	483,880
2019-11-12	0.05865	0.05855	0.0595	0.05835	-0.68%	123	7,420,000	437,436
2019-11-11	0.059	0.05895	0.059	0.0581	+0.51%	127	13,370,000	782,252
2019-11-08	0.0586	0.05865	0.05895	0.05835	0.00%	110	12,440,000	729,978
2019-11-07	0.0583	0.05865	0.05895	0.0578	+1.38%	188	22,090,000	1,286,543
2019-11-06	0.05765	0.05785	0.0585	0.05695	+1.14%	205	22,590,000	1,308,137
2019-11-05	0.05705	0.0572	0.05725	0.0563	+0.79%	88	4,670,000	265,701
2019-11-01	0.0572	0.05675	0.0572	0.0566	-0.09%	64	4,510,000	256,355
2019-10-31	0.0577	0.0568	0.0577	0.0566	-0.61%	92	5,080,000	288,315
2019-10-30	0.05705	0.05715	0.0577	0.0568	-0.35%	112	9,430,000	540,112
2019-10-29	0.05765	0.05735	0.0579	0.0572	-0.43%	72	5,480,000	314,516
2019-10-28	0.0572	0.0576	0.05825	0.0572	+0.35%	167	17,200,000	993,855
2019-10-25	0.0583	0.0574	0.05845	0.056	-1.37%	156	23,410,000	1,352,216
2019-10-24	0.05785	0.0582	0.0584	0.05745	+1.04%	135	9,390,000	544,543
2019-10-23	0.0575	0.0576	0.0576	0.0568	+0.70%	76	1,860,000	106,742
2019-10-22	0.05645	0.0572	0.0575	0.05645	+0.44%	100	14,120,000	803,611
2019-10-21	0.0562	0.05695	0.05695	0.0562	+0.53%	78	6,410,000	364,249
2019-10-18	0.05695	0.05665	0.05695	0.056	+0.89%	112	15,420,000	868,415
2019-10-17	0.0556	0.05615	0.05665	0.0556	+0.18%	105	16,290,000	914,794
2019-10-16	0.0567	0.05605	0.0567	0.0559	-0.44%	132	13,660,000	766,031
2019-10-15	0.05725	0.0563	0.05725	0.05615	-0.27%	89	9,450,000	534,710
2019-10-14	0.0574	0.05645	0.0574	0.0561	-0.44%	79	12,460,000	704,577
2019-10-11	0.05745	0.0567	0.05745	0.05615	+0.27%	80	3,200,000	181,530
2019-10-10	0.0571	0.05655	0.05795	0.0565	-0.35%	85	7,620,000	431,601
2019-10-09	0.05595	0.05675	0.057	0.05595	+1.61%	94	10,320,000	585,808
2019-10-08	0.05685	0.05585	0.05685	0.0554	-0.62%	132	9,620,000	536,787
2019-10-07	0.056	0.0562	0.05775	0.056	+0.18%	124	26,910,000	1,520,647
2019-10-04	0.0578	0.0561	0.058	0.0553	-2.60%	510	86,360,000	4,837,761
2019-10-03	0.0577	0.0576	0.05815	0.05755	+0.09%	102	21,320,000	1,231,523
2019-10-02	0.0585	0.05755	0.0593	0.05735	-2.54%	192	22,190,000	1,287,869
2019-10-01	0.05835	0.05905	0.05925	0.0583	+0.51%	123	19,080,000	1,120,212
2019-09-30	0.05885	0.05875	0.05895	0.0584	0.00%	90	6,610,000	387,425
2019-09-27	0.05875	0.05875	0.05905	0.05855	-0.09%	59	6,510,000	383,054
2019-09-26	0.05945	0.0588	0.0595	0.05865	-1.09%	86	7,960,000	469,628
2019-09-25	0.0596	0.05945	0.0599	0.059	-0.34%	111	12,050,000	714,340
2019-09-24	0.0596	0.05965	0.06015	0.0596	-0.17%	47	7,230,000	431,440
2019-09-23	0.06075	0.05975	0.0608	0.0595	0.00%	124	20,960,000	1,250,060
2019-09-20	0.0599	0.05975	0.0603	0.05975	-0.42%	62	8,420,000	505,181
2019-09-19	0.06035	0.06	0.0607	0.05985	-0.99%	102	14,670,000	881,994
2019-09-18	0.0603	0.0606	0.0607	0.0603	+0.08%	73	6,110,000	369,725
2019-09-17	0.0608	0.06055	0.06085	0.06	-0.33%	111	18,150,000	1,095,484
2019-09-16	0.0607	0.06075	0.06085	0.0602	+0.75%	105	24,860,000	1,506,225
2019-09-13	0.0608	0.0603	0.0609	0.0601	-0.66%	190	34,030,000	2,055,885
2019-09-12	0.0604	0.0607	0.061	0.06	-0.74%	175	77,530,000	4,667,386
2019-09-11	0.06005	0.06115	0.06135	0.06005	+0.58%	69	4,980,000	303,094
2019-09-10	0.06035	0.0608	0.06085	0.0598	+0.41%	115	29,280,000	1,758,157
2019-09-09	0.06145	0.06055	0.06195	0.0605	-0.98%	107	10,640,000	649,185
2019-09-06	0.0615	0.06115	0.0619	0.0607	-0.24%	98	12,610,000	774,180
2019-09-05	0.06005	0.0613	0.06135	0.06005	+0.99%	111	6,390,000	390,424
2019-09-04	0.06035	0.0607	0.06075	0.06005	+0.91%	85	7,640,000	461,461
2019-09-03	0.06025	0.06015	0.06035	0.05985	+0.25%	77	4,260,000	256,162
2019-09-02	0.06045	0.06	0.06075	0.0599	-0.33%	142	18,520,000	1,113,665
2019-08-30	0.06045	0.0602	0.0605	0.0598	+0.42%	70	9,720,000	583,979
2019-08-29	0.05975	0.05995	0.0605	0.0596	+0.84%	79	9,790,000	587,753
2019-08-28	0.059	0.05945	0.0595	0.059	+0.85%	52	3,240,000	192,142
2019-08-27	0.059	0.05895	0.05935	0.0587	+0.51%	72	2,870,000	169,474
2019-08-26	0.059	0.05865	0.0592	0.0585	-1.18%	83	12,620,000	742,519
2019-08-23	0.0599	0.05935	0.0599	0.05875	-0.34%	128	11,680,000	693,406
2019-08-22	0.05815	0.05955	0.05995	0.05805	+2.50%	143	18,330,000	1,083,794
2019-08-21	0.05805	0.0581	0.05885	0.058	-0.43%	112	7,650,000	445,528
2019-08-20	0.0578	0.05835	0.05845	0.0577	+0.34%	96	12,140,000	704,377
2019-08-19	0.058	0.05815	0.05845	0.0577	+0.43%	89	5,970,000	346,260
2019-08-16	0.0576	0.0579	0.0585	0.0576	-0.09%	106	5,260,000	305,063
2019-08-15	0.0593	0.05795	0.0599	0.0575	-2.28%	308	90,620,000	5,289,338
2019-08-14	0.0591	0.0593	0.06085	0.05775	+0.85%	344	37,070,000	2,176,745
2019-08-13	0.06	0.0588	0.06025	0.0588	-2.16%	325	36,210,000	2,144,315
2019-08-12	0.06155	0.0601	0.06155	0.0596	-1.23%	255	27,460,000	1,654,485
2019-08-09	0.06115	0.06085	0.0617	0.0608	-1.38%	244	29,110,000	1,774,438
2019-08-08	0.0615	0.0617	0.06195	0.06115	+1.15%	93	11,870,000	731,427
2019-08-07	0.0616	0.061	0.06185	0.06095	-0.73%	178	36,260,000	2,227,107
2019-08-06	0.0607	0.06145	0.06145	0.0606	+1.74%	166	24,650,000	1,504,110
2019-08-05	0.0606	0.0604	0.06095	0.0597	-0.17%	245	30,400,000	1,838,162
2019-08-02	0.06215	0.0605	0.06225	0.0602	-3.20%	458	124,630,000	7,591,665
2019-08-01	0.0627	0.0625	0.0633	0.0621	-0.08%	225	27,180,000	1,700,323
2019-07-31	0.063	0.06255	0.0639	0.06235	+0.08%	285	93,180,000	5,829,764
2019-07-30	0.06325	0.0625	0.0641	0.06245	-0.64%	276	44,180,000	2,788,634
2019-07-29	0.06485	0.0629	0.06545	0.0625	-3.31%	385	64,300,000	4,093,931
2019-07-26	0.065	0.06505	0.0655	0.0638	+0.15%	279	31,390,000	2,032,323
2019-07-25	0.0644	0.06495	0.06525	0.064	-0.08%	113	9,340,000	602,666
2019-07-24	0.0642	0.065	0.06555	0.0642	0.00%	141	60,770,000	3,945,967
2019-07-23	0.06435	0.065	0.06515	0.0641	+0.08%	130	8,130,000	525,816
2019-07-22	0.0657	0.06495	0.0657	0.0642	-0.23%	172	14,760,000	955,211
2019-07-19	0.06535	0.0651	0.0656	0.0645	-0.31%	135	14,120,000	915,306
2019-07-18	0.0657	0.0653	0.06595	0.06475	+0.38%	119	4,790,000	313,129
2019-07-17	0.06495	0.06505	0.06505	0.0645	+0.54%	99	11,660,000	754,814
2019-07-16	0.0667	0.0647	0.0667	0.0642	-1.67%	234	21,000,000	1,362,779
2019-07-15	0.06705	0.0658	0.06705	0.06555	-0.90%	251	21,620,000	1,426,157
2019-07-12	0.06655	0.0664	0.0668	0.0654	-0.15%	230	12,870,000	848,535
2019-07-11	0.06765	0.0665	0.06765	0.0663	-0.97%	241	15,940,000	1,062,009
2019-07-10	0.0666	0.06715	0.06785	0.0662	0.00%	278	18,400,000	1,229,278
2019-07-09	0.0679	0.06715	0.0679	0.0661	+0.22%	250	16,820,000	1,122,551
2019-07-08	0.068	0.067	0.06875	0.06685	-1.11%	171	14,540,000	983,224
2019-07-05	0.0679	0.06775	0.0682	0.0665	-0.22%	217	27,140,000	1,828,054
2019-07-04	0.0679	0.0679	0.068	0.06725	+0.44%	213	22,130,000	1,497,644
2019-07-03	0.06865	0.0676	0.06875	0.06755	-0.88%	154	13,090,000	887,620
2019-07-02	0.0677	0.0682	0.069	0.06745	+0.89%	233	17,890,000	1,220,865
2019-07-01	0.0685	0.0676	0.0685	0.06755	-0.66%	136	10,920,000	740,533
2019-06-28	0.0689	0.06805	0.0691	0.0678	-0.22%	137	12,220,000	832,047
2019-06-27	0.0685	0.0682	0.0691	0.0677	-0.73%	181	18,260,000	1,248,285
2019-06-26	0.0678	0.0687	0.0692	0.06775	+0.51%	171	12,040,000	827,195
2019-06-25	0.0691	0.06835	0.0691	0.06775	+0.59%	113	7,230,000	492,839
2019-06-24	0.06705	0.06795	0.06845	0.06705	+0.82%	143	13,840,000	940,689
2019-06-21	0.0683	0.0674	0.06905	0.06705	-1.32%	249	25,130,000	1,708,351
2019-06-20	0.0689	0.0683	0.06935	0.0681	-1.23%	340	43,610,000	2,993,361
2019-06-19	0.06845	0.06915	0.06945	0.0684	+1.32%	258	51,570,000	3,561,965
2019-06-18	0.0674	0.06825	0.0691	0.06705	-8.20%	917	106,720,000	7,274,014
2019-06-17	0.0777	0.07435	0.07835	0.0725	-4.06%	1469	248,030,000	18,709,058
2019-06-14	0.07745	0.0775	0.0789	0.07655	0.00%	643	99,990,000	7,800,755
2019-06-13	0.078	0.0775	0.07815	0.077	+0.06%	373	47,130,000	3,657,454
2019-06-11	0.07515	0.07745	0.0775	0.0749	+3.27%	543	89,850,000	6,912,500
2019-06-10	0.07275	0.075	0.07515	0.07105	+4.17%	688	58,390,000	4,336,776
2019-06-07	0.0727	0.072	0.0727	0.07145	+0.42%	225	27,310,000	1,962,059
2019-06-06	0.072	0.0717	0.07295	0.07095	-0.42%	342	47,370,000	3,384,100
2019-06-05	0.07295	0.072	0.07295	0.0717	+0.14%	221	20,490,000	1,476,205
2019-06-04	0.07295	0.0719	0.07295	0.0718	-0.69%	157	14,710,000	1,063,303
2019-06-03	0.0741	0.0724	0.0741	0.07125	-0.89%	302	45,550,000	3,289,263
2019-05-31	0.0729	0.07305	0.074	0.07225	+0.21%	191	20,350,000	1,492,587
2019-05-30	0.0736	0.0729	0.0736	0.07255	+0.48%	139	12,950,000	946,474
2019-05-29	0.0721	0.07255	0.07365	0.07185	+0.62%	216	19,270,000	1,402,786
2019-05-28	0.07385	0.0721	0.07385	0.0721	+0.28%	259	24,420,000	1,776,410
2019-05-27	0.07165	0.0719	0.07195	0.0701	+0.70%	208	17,080,000	1,218,115
2019-05-24	0.07235	0.0714	0.07235	0.07	-1.24%	378	28,240,000	2,001,771
2019-05-23	0.0731	0.0723	0.0738	0.0715	-0.62%	180	15,360,000	1,109,933
2019-05-22	0.07375	0.07275	0.07435	0.0716	+0.14%	151	11,090,000	803,307
2019-05-21	0.0731	0.07265	0.07425	0.0725	-1.62%	154	12,480,000	911,859
2019-05-20	0.0749	0.07385	0.07495	0.07315	+0.20%	164	11,820,000	877,224
2019-05-17	0.0731	0.0737	0.0748	0.0731	+0.82%	145	16,060,000	1,192,148
2019-05-16	0.07445	0.0731	0.07445	0.07205	-0.61%	174	14,000,000	1,025,290
2019-05-15	0.07305	0.07355	0.07495	0.073	-0.07%	169	13,430,000	993,797
2019-05-14	0.0741	0.0736	0.07475	0.0731	-0.61%	132	55,280,000	4,083,048
2019-05-13	0.0732	0.07405	0.0744	0.0732	-0.07%	168	25,740,000	1,906,621
2019-05-10	0.07365	0.0741	0.07505	0.0728	+0.61%	263	37,730,000	2,802,988
2019-05-08	0.0734	0.07365	0.07385	0.0726	+1.45%	164	12,190,000	890,875
2019-05-07	0.07155	0.0726	0.0744	0.07155	+3.05%	399	60,700,000	4,423,257
2019-05-06	0.0694	0.07045	0.07065	0.069	0.00%	191	23,940,000	1,664,919
2019-05-03	0.07195	0.07045	0.07195	0.06865	-0.28%	99	13,420,000	933,082
2019-05-02	0.06905	0.07065	0.07195	0.06905	+0.28%	91	4,420,000	308,954
2019-04-30	0.07095	0.07045	0.07245	0.0692	+0.43%	334	39,220,000	2,763,946
2019-04-29	0.068	0.07015	0.07395	0.0663	+5.01%	509	55,830,000	3,929,696
2019-04-26	0.0675	0.0668	0.06805	0.0661	-1.76%	154	14,240,000	952,213
2019-04-25	0.0683	0.068	0.06845	0.06755	-0.15%	64	5,040,000	341,914
2019-04-24	0.06815	0.0681	0.0688	0.06735	+0.67%	70	2,860,000	194,688
2019-04-23	0.0688	0.06765	0.0688	0.06685	-0.15%	34	2,170,000	147,250
2019-04-22	0.0675	0.06775	0.06785	0.067	+0.15%	54	1,890,000	127,300
2019-04-19	0.06635	0.06765	0.06885	0.06635	-0.95%	211	28,880,000	1,954,696
2019-04-18	0.06805	0.0683	0.0688	0.06735	+0.59%	166	7,330,000	499,886
2019-04-17	0.06805	0.0679	0.06805	0.06625	+1.49%	90	5,880,000	395,222
2019-04-16	0.06645	0.0669	0.06835	0.06645	-1.18%	55	1,410,000	95,011
2019-04-15	0.06705	0.0677	0.06825	0.0665	0.00%	101	9,850,000	661,679
2019-04-12	0.0682	0.0677	0.06825	0.0667	+0.97%	123	6,940,000	468,354
2019-04-11	0.0694	0.06705	0.0694	0.06695	-3.11%	191	17,260,000	1,162,034
2019-04-10	0.06865	0.0692	0.0696	0.06725	+1.32%	133	10,190,000	696,804
2019-04-09	0.06955	0.0683	0.0696	0.0662	-1.51%	255	19,320,000	1,309,200
2019-04-08	0.0719	0.06935	0.072	0.06835	-3.21%	205	19,000,000	1,329,184
2019-04-05	0.07095	0.07165	0.072	0.0704	+1.34%	141	5,530,000	393,181
2019-04-04	0.0701	0.0707	0.0714	0.0699	+0.78%	501	40,280,000	2,849,793
2019-04-03	0.0696	0.07015	0.0714	0.0691	-0.07%	154	10,740,000	757,250
2019-04-02	0.0707	0.0702	0.0707	0.0695	-0.21%	131	6,090,000	425,168
2019-04-01	0.07245	0.07035	0.07245	0.0701	-0.78%	142	6,740,000	477,637
2019-03-29	0.07155	0.0709	0.07245	0.0706	-0.49%	105	8,580,000	612,562
2019-03-28	0.0709	0.07125	0.072	0.06825	+3.64%	286	23,550,000	1,675,366
2019-03-27	0.06985	0.06875	0.07145	0.06815	-1.57%	217	27,100,000	1,893,231
2019-03-26	0.06875	0.06985	0.07095	0.06875	+0.43%	141	7,350,000	510,484
2019-03-25	0.07145	0.06955	0.07295	0.06815	-2.45%	321	25,600,000	1,777,668
2019-03-22	0.0713	0.0713	0.07295	0.07025	+1.49%	286	19,090,000	1,367,968
2019-03-21	0.07375	0.07025	0.0745	0.0701	-4.87%	548	43,760,000	3,148,908
2019-03-20	0.0762	0.07385	0.0762	0.07255	-3.08%	549	42,310,000	3,122,542
2019-03-19	0.0762	0.0762	0.07985	0.0762	-2.62%	447	39,640,000	3,082,568
2019-03-18	0.079	0.07825	0.08385	0.0761	-2.49%	561	51,700,000	4,118,165
2019-03-15	0.0791	0.08025	0.08185	0.0721	+1.71%	1179	113,140,000	8,730,690
2019-03-14	0.08645	0.0789	0.09275	0.0767	-6.96%	2921	361,800,000	29,849,100
2019-03-13	0.069	0.0848	0.0959	0.0685	+23.71%	3990	512,690,000	43,906,234
2019-03-12	0.07	0.06855	0.072	0.06805	-2.00%	492	43,370,000	3,049,886
2019-03-11	0.06705	0.06995	0.06995	0.0652	+4.56%	478	68,310,000	4,680,253
2019-03-07	0.0663	0.0669	0.06715	0.066	-0.45%	126	18,720,000	1,249,241
2019-03-06	0.06695	0.0672	0.06735	0.06605	+0.15%	100	6,880,000	461,295
2019-03-05	0.0634	0.0671	0.0674	0.0624	+5.09%	254	42,490,000	2,783,150
2019-03-04	0.06455	0.06385	0.06455	0.06275	-0.31%	118	11,000,000	697,720
2019-03-01	0.06245	0.06405	0.06455	0.06245	+0.71%	60	8,020,000	510,883
2019-02-28	0.06295	0.0636	0.0638	0.06235	+0.55%	65	5,750,000	361,470
2019-02-27	0.0642	0.06325	0.06475	0.06295	-1.63%	82	5,900,000	375,340
2019-02-26	0.0642	0.0643	0.06435	0.064	+0.08%	37	3,680,000	236,209
2019-02-25	0.0645	0.06425	0.06475	0.06405	-0.31%	38	3,820,000	245,868
2019-02-22	0.0667	0.06445	0.06685	0.06415	-3.01%	128	16,260,000	1,061,417
2019-02-21	0.06305	0.06645	0.0702	0.06305	+1.92%	528	64,040,000	4,307,242
2019-02-20	0.06135	0.0652	0.06595	0.0613	+5.50%	148	18,200,000	1,150,106
2019-02-19	0.0613	0.0618	0.0624	0.06125	+0.57%	69	4,040,000	248,627
2019-02-18	0.0636	0.06145	0.06375	0.059	-4.06%	303	69,130,000	4,201,060
2019-02-15	0.0654	0.06405	0.0654	0.064	-0.39%	70	5,150,000	330,714
2019-02-14	0.06545	0.0643	0.06545	0.06415	-1.76%	68	8,380,000	541,314
2019-02-13	0.0664	0.06545	0.0668	0.06545	-1.06%	78	7,130,000	472,013
2019-02-12	0.0642	0.06615	0.0666	0.0642	+0.15%	80	5,330,000	352,246
2019-02-11	0.06425	0.06605	0.0665	0.06425	-0.30%	74	7,710,000	509,358
2019-02-08	0.06545	0.06625	0.06625	0.0643	+1.22%	91	10,130,000	661,705
2019-02-07	0.0641	0.06545	0.06645	0.06405	+1.63%	127	16,000,000	1,046,999
2019-02-06	0.06535	0.0644	0.0655	0.0644	-1.15%	113	10,820,000	703,224
2019-02-05	0.065	0.06515	0.0656	0.06365	+0.23%	117	11,340,000	735,682
2019-02-04	0.06405	0.065	0.0654	0.064	+0.08%	88	9,950,000	646,275
2019-02-01	0.06425	0.06495	0.0657	0.0642	0.00%	97	17,180,000	1,117,379
2019-01-31	0.0636	0.06495	0.06675	0.0636	+0.78%	126	18,770,000	1,230,071
2019-01-30	0.0639	0.06445	0.0657	0.06345	+1.74%	110	10,790,000	698,707
2019-01-29	0.0643	0.06335	0.0644	0.0631	-0.55%	66	3,000,000	191,579
2019-01-28	0.06525	0.0637	0.06525	0.06365	-2.45%	110	9,930,000	637,108
2019-01-25	0.0672	0.0653	0.0672	0.06405	-1.58%	62	4,750,000	309,595
2019-01-24	0.06575	0.06635	0.0674	0.06515	-0.23%	187	16,050,000	1,062,894
2019-01-23	0.0644	0.0665	0.06695	0.0639	+5.39%	347	36,810,000	2,424,809
2019-01-22	0.0627	0.0631	0.06595	0.06135	+0.64%	200	16,630,000	1,065,380
2019-01-21	0.0618	0.0627	0.0629	0.06005	+0.24%	180	25,950,000	1,595,114
2019-01-18	0.0621	0.06255	0.063	0.06155	+0.64%	104	13,290,000	830,469
2019-01-17	0.0632	0.06215	0.0632	0.0414	-1.66%	247	22,470,000	1,343,795
2019-01-16	0.05655	0.0632	0.065	0.05655	+8.59%	476	48,040,000	3,003,572
2019-01-15	0.0579	0.0582	0.0583	0.05745	+2.46%	71	7,220,000	418,492
2019-01-14	0.05655	0.0568	0.0576	0.05655	+0.18%	76	13,640,000	777,946
2019-01-11	0.05655	0.0567	0.0569	0.056	+0.35%	81	8,540,000	483,013
2019-01-10	0.05635	0.0565	0.05655	0.056	+0.09%	56	10,610,000	596,118
2019-01-09	0.05635	0.05645	0.0568	0.0561	+0.09%	52	6,360,000	359,552
2019-01-08	0.05645	0.0564	0.05655	0.05615	-0.27%	22	500,000	28,153
2019-01-04	0.05555	0.05655	0.0567	0.05555	+1.80%	46	2,530,000	142,578
2019-01-03	0.0544	0.05555	0.05675	0.0538	0.00%	75	3,850,000	214,103

Архив котировок акции MRKY по годам

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