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)
2020-12-30	0.048	0.04855	0.049	0.0479	+0.10%	270	21,500,000	1,046,570
2020-12-29	0.04855	0.0485	0.0486	0.04745	+2.11%	219	30,830,000	1,492,074
2020-12-28	0.04775	0.0475	0.0484	0.0468	-0.21%	223	41,070,000	1,949,131
2020-12-25	0.04705	0.0476	0.04775	0.0468	+0.42%	221	24,170,000	1,142,325
2020-12-24	0.0469	0.0474	0.048	0.0469	+0.53%	123	5,420,000	257,374
2020-12-23	0.0471	0.04715	0.0476	0.0471	-0.63%	139	9,400,000	444,902
2020-12-22	0.0469	0.04745	0.0478	0.0468	+0.74%	113	8,960,000	423,120
2020-12-21	0.04765	0.0471	0.04785	0.04655	-0.84%	201	29,460,000	1,389,818
2020-12-18	0.04695	0.0475	0.0485	0.0466	+1.17%	281	40,190,000	1,912,244
2020-12-17	0.04655	0.04695	0.04695	0.0463	+0.54%	154	11,850,000	552,987
2020-12-16	0.04655	0.0467	0.0469	0.046	+0.43%	275	33,480,000	1,551,681
2020-12-15	0.0466	0.0465	0.0471	0.0465	-0.75%	216	14,140,000	660,103
2020-12-14	0.0472	0.04685	0.04745	0.04655	-0.85%	340	25,740,000	1,208,091
2020-12-11	0.047	0.04725	0.04775	0.047	+0.32%	179	5,890,000	278,526
2020-12-10	0.0478	0.0471	0.04845	0.04705	-1.77%	183	10,610,000	501,862
2020-12-09	0.04725	0.04795	0.04865	0.0471	+0.42%	188	17,930,000	861,328
2020-12-08	0.0483	0.04775	0.0483	0.0474	-0.73%	178	22,320,000	1,060,898
2020-12-07	0.04805	0.0481	0.0493	0.0468	-2.53%	266	18,710,000	898,750
2020-12-04	0.0495	0.04935	0.04965	0.0482	+0.61%	127	7,860,000	383,544
2020-12-03	0.049	0.04905	0.04945	0.04815	+0.20%	204	15,890,000	775,623
2020-12-02	0.04815	0.04895	0.04995	0.04815	+0.51%	223	28,040,000	1,378,603
2020-12-01	0.04915	0.0487	0.0492	0.0482	-0.61%	259	14,410,000	701,192
2020-11-30	0.0484	0.049	0.0492	0.0484	0.00%	185	9,690,000	474,499
2020-11-27	0.047	0.049	0.0492	0.047	+2.40%	366	50,200,000	2,448,491
2020-11-26	0.0485	0.04785	0.0485	0.04725	-0.10%	179	9,440,000	449,051
2020-11-25	0.0484	0.0479	0.0484	0.0464	+0.21%	198	9,260,000	440,506
2020-11-24	0.0474	0.0478	0.0485	0.04705	+0.84%	321	22,400,000	1,067,837
2020-11-23	0.0479	0.0474	0.0479	0.0466	-0.42%	305	13,710,000	646,456
2020-11-20	0.04725	0.0476	0.04795	0.047	+0.85%	234	5,380,000	254,535
2020-11-19	0.04715	0.0472	0.04775	0.04705	-1.26%	237	10,670,000	504,450
2020-11-18	0.0467	0.0478	0.04785	0.0467	+2.36%	445	34,700,000	1,646,312
2020-11-17	0.046	0.0467	0.0492	0.046	+1.52%	1065	122,900,000	5,856,076
2020-11-16	0.04545	0.046	0.046	0.0452	+2.00%	853	69,560,000	3,158,197
2020-11-13	0.04505	0.0451	0.04515	0.0449	+0.11%	499	48,240,000	2,171,388
2020-11-12	0.045	0.04505	0.0454	0.04495	-0.11%	396	33,110,000	1,492,184
2020-11-11	0.0452	0.0451	0.0452	0.0449	-0.44%	528	49,920,000	2,251,036
2020-11-10	0.0458	0.0453	0.0458	0.04495	+0.44%	543	56,860,000	2,566,320
2020-11-09	0.046	0.0451	0.046	0.04505	+0.33%	843	58,290,000	2,644,367
2020-11-06	0.04515	0.04495	0.04515	0.04455	-0.33%	554	22,630,000	1,016,959
2020-11-05	0.04495	0.0451	0.04595	0.0448	+0.33%	523	47,780,000	2,152,317
2020-11-03	0.0452	0.04495	0.0465	0.0447	+0.33%	522	39,910,000	1,795,230
2020-11-02	0.0448	0.0448	0.04505	0.04465	-0.22%	625	16,650,000	747,674
2020-10-30	0.04545	0.0449	0.04545	0.0445	-0.22%	350	7,460,000	334,664
2020-10-29	0.04475	0.045	0.04585	0.044	+0.11%	679	41,360,000	1,838,381
2020-10-28	0.0465	0.04495	0.0465	0.04475	-1.64%	741	36,680,000	1,655,824
2020-10-27	0.04605	0.0457	0.04605	0.0455	-0.11%	636	20,280,000	925,705
2020-10-26	0.04645	0.04575	0.0465	0.04575	-1.51%	607	37,400,000	1,723,517
2020-10-23	0.0467	0.04645	0.04675	0.04625	-0.43%	620	63,850,000	2,966,126
2020-10-22	0.0472	0.04665	0.0472	0.0464	-0.53%	584	37,210,000	1,737,432
2020-10-21	0.0472	0.0469	0.04725	0.04665	-0.21%	427	7,520,000	352,942
2020-10-20	0.04735	0.047	0.04735	0.0469	0.00%	465	8,630,000	405,912
2020-10-19	0.04695	0.047	0.04785	0.0469	-0.53%	616	27,860,000	1,311,826
2020-10-16	0.0472	0.04725	0.04765	0.0472	-0.32%	501	15,970,000	757,584
2020-10-15	0.0471	0.0474	0.04775	0.04705	-0.52%	254	18,170,000	860,757
2020-10-14	0.0478	0.04765	0.0479	0.0471	+0.11%	380	22,320,000	1,062,069
2020-10-13	0.0473	0.0476	0.04775	0.047	+1.28%	382	16,150,000	763,684
2020-10-12	0.0473	0.047	0.04745	0.04695	+0.11%	453	7,720,000	364,534
2020-10-09	0.04655	0.04695	0.0472	0.04655	-0.11%	304	9,320,000	436,680
2020-10-08	0.04735	0.047	0.04735	0.04675	-0.42%	265	14,430,000	677,017
2020-10-07	0.04705	0.0472	0.04735	0.0469	-0.11%	325	13,540,000	637,854
2020-10-06	0.04745	0.04725	0.04765	0.04715	-0.21%	239	9,020,000	426,821
2020-10-05	0.0473	0.04735	0.04805	0.04725	-0.32%	225	4,930,000	233,763
2020-10-02	0.0475	0.0475	0.0478	0.04725	-0.31%	213	8,200,000	388,994
2020-10-01	0.04775	0.04765	0.048	0.0476	-0.10%	189	4,820,000	230,086
2020-09-30	0.0482	0.0477	0.0482	0.0477	-0.52%	142	6,020,000	288,255
2020-09-29	0.049	0.04795	0.049	0.04785	-0.42%	156	4,010,000	193,135
2020-09-28	0.0478	0.04815	0.04855	0.0478	+0.73%	169	2,970,000	142,837
2020-09-25	0.04785	0.0478	0.04815	0.04775	-0.21%	206	9,140,000	437,511
2020-09-24	0.0487	0.0479	0.0487	0.04775	-0.52%	121	8,780,000	420,704
2020-09-23	0.04855	0.04815	0.04855	0.0479	-0.31%	136	6,160,000	296,758
2020-09-22	0.048	0.0483	0.04935	0.048	+0.42%	87	4,420,000	214,341
2020-09-21	0.04815	0.0481	0.0487	0.048	-0.62%	87	5,650,000	272,340
2020-09-18	0.049	0.0484	0.049	0.0483	-0.62%	74	4,440,000	214,996
2020-09-17	0.0481	0.0487	0.04875	0.0481	+0.62%	75	3,940,000	190,589
2020-09-16	0.049	0.0484	0.0494	0.0479	-0.82%	167	17,900,000	864,243
2020-09-15	0.0482	0.0488	0.04885	0.0482	+1.14%	121	10,770,000	522,512
2020-09-14	0.04825	0.04825	0.0486	0.04805	+0.52%	140	10,400,000	502,153
2020-09-11	0.0479	0.048	0.04845	0.0479	+0.21%	125	15,150,000	727,906
2020-09-10	0.04815	0.0479	0.0492	0.04785	-2.15%	316	47,900,000	2,301,630
2020-09-09	0.04915	0.04895	0.04915	0.0484	-0.20%	128	7,350,000	359,492
2020-09-08	0.04965	0.04905	0.04985	0.04895	-0.71%	85	6,580,000	325,259
2020-09-07	0.049	0.0494	0.04975	0.0489	+0.20%	78	12,310,000	606,505
2020-09-04	0.0497	0.0493	0.04995	0.0488	-0.40%	108	12,510,000	613,282
2020-09-03	0.04945	0.0495	0.0499	0.0492	+0.10%	115	17,060,000	843,740
2020-09-02	0.04975	0.04945	0.04985	0.0492	+0.10%	121	12,780,000	631,655
2020-09-01	0.05005	0.0494	0.05005	0.04935	-0.80%	118	13,370,000	663,890
2020-08-31	0.0501	0.0498	0.0502	0.0498	-0.20%	54	2,380,000	118,893
2020-08-28	0.0499	0.0499	0.05025	0.0498	0.00%	85	8,460,000	422,491
2020-08-27	0.0502	0.0499	0.05045	0.04975	-1.09%	120	11,770,000	589,202
2020-08-26	0.0498	0.05045	0.0511	0.0498	-0.10%	89	4,450,000	223,249
2020-08-25	0.0506	0.0505	0.0506	0.05005	0.00%	71	6,150,000	309,410
2020-08-24	0.04985	0.0505	0.05105	0.04985	+0.20%	112	9,930,000	501,682
2020-08-21	0.05045	0.0504	0.0506	0.0498	+0.70%	169	5,940,000	297,820
2020-08-20	0.05055	0.05005	0.05055	0.05005	-0.79%	77	6,140,000	308,812
2020-08-19	0.05095	0.05045	0.05095	0.05005	-0.98%	116	14,250,000	718,610
2020-08-18	0.0511	0.05095	0.0516	0.0505	0.00%	142	18,510,000	948,430
2020-08-17	0.0514	0.05095	0.05155	0.0509	-0.20%	141	9,000,000	460,850
2020-08-14	0.05055	0.05105	0.0514	0.05055	-0.39%	101	7,430,000	379,227
2020-08-13	0.05105	0.05125	0.05125	0.0509	+0.79%	117	11,750,000	600,764
2020-08-12	0.05055	0.05085	0.051	0.05055	+0.39%	111	9,760,000	496,987
2020-08-11	0.0504	0.05065	0.05105	0.0496	0.00%	132	18,240,000	922,269
2020-08-10	0.04965	0.05065	0.0509	0.04965	+1.30%	172	15,920,000	803,199
2020-08-07	0.0499	0.05	0.0502	0.04965	+0.20%	143	15,430,000	768,789
2020-08-06	0.0505	0.0499	0.0505	0.0498	0.00%	96	11,310,000	565,338
2020-08-05	0.0502	0.0499	0.05025	0.04985	-0.20%	119	8,580,000	429,313
2020-08-04	0.04985	0.05	0.05025	0.04985	-0.40%	86	6,420,000	321,289
2020-08-03	0.0501	0.0502	0.05055	0.05	-0.20%	158	14,700,000	736,867
2020-07-31	0.0505	0.0503	0.05065	0.0501	0.00%	72	10,210,000	515,142
2020-07-30	0.0508	0.0503	0.0508	0.05015	0.00%	73	3,710,000	186,587
2020-07-29	0.0501	0.0503	0.0508	0.0501	-0.30%	110	7,700,000	387,449
2020-07-28	0.05075	0.05045	0.0508	0.05035	-0.10%	65	3,660,000	184,985
2020-07-27	0.0513	0.0505	0.0513	0.0501	0.00%	83	3,220,000	162,888
2020-07-24	0.0499	0.0505	0.05115	0.0499	+0.30%	118	20,560,000	1,036,844
2020-07-23	0.0497	0.05035	0.05125	0.0497	+0.80%	119	14,980,000	756,533
2020-07-22	0.05045	0.04995	0.05045	0.04975	-0.60%	77	4,910,000	246,022
2020-07-21	0.05045	0.05025	0.0509	0.05015	0.00%	138	12,770,000	645,254
2020-07-20	0.05025	0.05025	0.0503	0.04945	+1.62%	123	12,530,000	628,113
2020-07-17	0.0497	0.04945	0.0498	0.04875	+0.71%	66	2,920,000	144,923
2020-07-16	0.04855	0.0491	0.0499	0.04855	+0.20%	54	3,280,000	161,217
2020-07-15	0.0495	0.049	0.0495	0.0484	+0.41%	93	9,140,000	446,323
2020-07-14	0.0487	0.0488	0.04925	0.0484	-1.01%	72	3,100,000	151,087
2020-07-13	0.04835	0.0493	0.0495	0.04805	+0.31%	81	7,060,000	348,006
2020-07-10	0.0488	0.04915	0.04915	0.04835	+0.72%	151	10,420,000	506,882
2020-07-09	0.0496	0.0488	0.0497	0.04875	-1.81%	269	23,780,000	1,167,974
2020-07-08	0.04965	0.0497	0.04995	0.04965	0.00%	65	7,240,000	360,905
2020-07-07	0.04925	0.0497	0.05015	0.04925	-0.80%	151	10,740,000	534,000
2020-07-06	0.0496	0.0501	0.0506	0.0496	-0.10%	113	7,020,000	351,491
2020-07-03	0.0517	0.05015	0.0517	0.0497	+0.40%	111	9,880,000	495,618
2020-07-02	0.0501	0.04995	0.05035	0.0498	0.00%	76	5,390,000	269,828
2020-06-30	0.0496	0.04995	0.0503	0.0496	-0.30%	68	3,960,000	198,092
2020-06-29	0.0499	0.0501	0.0502	0.0498	0.00%	83	5,820,000	291,278
2020-06-26	0.05035	0.0501	0.05035	0.0499	-0.20%	90	6,450,000	323,375
2020-06-25	0.05	0.0502	0.0504	0.04985	+0.60%	111	13,680,000	685,648
2020-06-23	0.05025	0.0499	0.05055	0.0499	-0.50%	184	23,650,000	1,187,759
2020-06-22	0.05075	0.05015	0.0521	0.05	+0.20%	145	12,820,000	642,076
2020-06-19	0.0502	0.05005	0.0504	0.05	-0.50%	145	11,170,000	559,993
2020-06-18	0.05015	0.0503	0.05045	0.05	0.00%	124	14,750,000	740,483
2020-06-17	0.0503	0.0503	0.0508	0.0502	-0.30%	168	15,080,000	761,100
2020-06-16	0.0506	0.05045	0.0513	0.0504	+0.10%	168	14,290,000	726,467
2020-06-15	0.05075	0.0504	0.05115	0.04975	-1.27%	186	15,200,000	762,477
2020-06-11	0.051	0.05105	0.05145	0.05065	-0.97%	98	7,850,000	399,676
2020-06-10	0.05135	0.05155	0.05195	0.0511	-0.10%	113	11,000,000	565,076
2020-06-09	0.05135	0.0516	0.05215	0.05105	-0.67%	102	7,570,000	389,390
2020-06-08	0.0508	0.05195	0.05225	0.05075	+0.87%	112	8,690,000	448,124
2020-06-05	0.0522	0.0515	0.0522	0.0512	-0.77%	86	4,230,000	218,605
2020-06-04	0.0525	0.0519	0.0525	0.0514	+0.58%	143	9,020,000	467,318
2020-06-03	0.0524	0.0516	0.0526	0.05155	-0.77%	174	10,630,000	552,050
2020-06-02	0.05185	0.052	0.0521	0.0506	+1.17%	173	15,460,000	800,475
2020-06-01	0.0509	0.0514	0.0517	0.05075	+0.59%	141	12,600,000	645,779
2020-05-29	0.05185	0.0511	0.05185	0.0506	-0.87%	161	17,680,000	901,535
2020-05-28	0.05185	0.05155	0.0521	0.0515	+0.29%	210	16,310,000	844,483
2020-05-27	0.0518	0.0514	0.0518	0.0511	+0.39%	206	16,110,000	830,113
2020-05-26	0.0502	0.0512	0.05175	0.0502	+1.39%	230	35,280,000	1,805,282
2020-05-25	0.05	0.0505	0.05075	0.04955	+0.70%	113	5,640,000	284,333
2020-05-22	0.0504	0.05015	0.0508	0.05005	-1.18%	94	9,610,000	483,079
2020-05-21	0.0502	0.05075	0.05115	0.05	+0.10%	160	15,800,000	796,917
2020-05-20	0.0507	0.0507	0.05095	0.05015	+0.60%	90	3,620,000	182,827
2020-05-19	0.0503	0.0504	0.05115	0.05	-0.30%	107	5,770,000	290,985
2020-05-18	0.04995	0.05055	0.0513	0.0499	+1.30%	119	11,280,000	571,872
2020-05-15	0.0502	0.0499	0.0502	0.0498	+0.30%	78	5,690,000	284,000
2020-05-14	0.04985	0.04975	0.0504	0.0497	-0.20%	122	4,080,000	204,076
2020-05-13	0.05	0.04985	0.0505	0.0498	-0.99%	111	5,510,000	275,830
2020-05-12	0.0502	0.05035	0.0507	0.05015	-0.20%	65	3,840,000	193,062
2020-05-08	0.04965	0.05045	0.051	0.04965	-0.30%	103	7,290,000	366,773
2020-05-07	0.0509	0.0506	0.05105	0.05035	0.00%	82	2,890,000	146,498
2020-05-06	0.0509	0.0506	0.0512	0.0506	-0.10%	96	5,390,000	274,006
2020-05-05	0.05005	0.05065	0.05115	0.05005	+0.10%	54	3,760,000	190,640
2020-05-04	0.05085	0.0506	0.0509	0.05	-1.17%	145	11,640,000	584,616
2020-04-30	0.0516	0.0512	0.05185	0.0509	-0.49%	116	8,720,000	445,599
2020-04-29	0.0507	0.05145	0.0515	0.0507	+0.10%	144	11,790,000	603,395
2020-04-28	0.0508	0.0514	0.05145	0.05065	+1.48%	89	5,330,000	272,319
2020-04-27	0.0517	0.05065	0.05175	0.05015	-1.55%	114	6,350,000	322,606
2020-04-24	0.05065	0.05145	0.05175	0.05005	-0.39%	86	7,910,000	404,740
2020-04-23	0.0517	0.05165	0.0517	0.05055	+0.78%	60	6,270,000	321,663
2020-04-22	0.0509	0.05125	0.05165	0.0499	+1.28%	127	8,430,000	426,340
2020-04-21	0.0502	0.0506	0.05085	0.04905	+0.20%	140	11,930,000	594,276
2020-04-20	0.05125	0.0505	0.05145	0.05	-1.66%	92	7,910,000	401,991
2020-04-17	0.0504	0.05135	0.05135	0.0503	+1.78%	97	9,440,000	481,579
2020-04-16	0.05	0.05045	0.05125	0.05	+0.90%	79	5,380,000	271,569
2020-04-15	0.0514	0.05	0.0514	0.05	-1.19%	173	50,030,000	2,506,396
2020-04-14	0.0514	0.0506	0.052	0.0506	-0.39%	101	8,680,000	444,622
2020-04-13	0.0516	0.0508	0.0516	0.05045	-1.55%	134	7,240,000	368,452
2020-04-10	0.05005	0.0516	0.05175	0.04945	+1.08%	196	27,490,000	1,403,569
2020-04-09	0.0507	0.05105	0.0518	0.0505	+0.29%	224	34,480,000	1,771,316
2020-04-08	0.0494	0.0509	0.0515	0.0494	+3.04%	175	15,940,000	798,595
2020-04-07	0.0519	0.0494	0.0519	0.04935	-3.14%	305	27,970,000	1,422,103
2020-04-06	0.04875	0.051	0.05155	0.04875	+0.89%	298	39,150,000	1,981,772
2020-04-03	0.0485	0.05055	0.05065	0.0485	+1.10%	125	9,430,000	471,989
2020-04-02	0.049	0.05	0.0501	0.0485	+2.15%	160	19,220,000	952,689
2020-04-01	0.048	0.04895	0.04895	0.0477	+0.82%	108	10,380,000	503,149
2020-03-31	0.0478	0.04855	0.04935	0.0478	0.00%	141	5,680,000	276,452
2020-03-30	0.0462	0.04855	0.04855	0.04585	+1.04%	190	17,110,000	804,426
2020-03-27	0.04755	0.04805	0.0484	0.0466	-0.93%	97	8,030,000	381,453
2020-03-26	0.0486	0.0485	0.05095	0.0461	-0.41%	183	8,220,000	397,544
2020-03-25	0.0486	0.0487	0.051	0.04605	+1.78%	305	29,350,000	1,417,516
2020-03-24	0.0486	0.04785	0.04885	0.046	+4.02%	199	22,920,000	1,075,544
2020-03-23	0.04585	0.046	0.04785	0.044	+0.22%	90	6,660,000	306,669
2020-03-20	0.04425	0.0459	0.04795	0.04405	+3.85%	216	31,920,000	1,476,411
2020-03-19	0.0431	0.0442	0.04425	0.0425	+1.61%	179	23,730,000	1,034,677
2020-03-18	0.04545	0.0435	0.04665	0.04285	-4.29%	457	60,580,000	2,675,902
2020-03-17	0.0456	0.04545	0.0485	0.04485	-0.44%	251	39,610,000	1,792,247
2020-03-16	0.04595	0.04565	0.0504	0.04555	-2.87%	333	46,050,000	2,137,488
2020-03-13	0.04815	0.047	0.04995	0.04535	-2.29%	491	61,230,000	2,930,172
2020-03-12	0.05	0.0481	0.05065	0.04805	-5.59%	498	48,910,000	2,409,838
2020-03-11	0.05245	0.05095	0.05335	0.0501	-2.67%	243	20,620,000	1,057,493
2020-03-10	0.05045	0.05235	0.05395	0.0483	-6.27%	335	36,490,000	1,893,965
2020-03-06	0.05895	0.05585	0.05895	0.0556	-2.45%	130	15,800,000	885,889
2020-03-05	0.05775	0.05725	0.05895	0.05615	-0.87%	66	4,080,000	235,199
2020-03-04	0.05715	0.05775	0.0589	0.0559	+0.35%	124	7,840,000	449,979
2020-03-03	0.057	0.05755	0.0593	0.0567	+0.96%	232	16,530,000	962,580
2020-03-02	0.055	0.057	0.05765	0.055	+3.54%	268	34,540,000	1,969,139
2020-02-28	0.0574	0.05505	0.0575	0.055	-4.26%	455	35,620,000	1,976,598
2020-02-27	0.05865	0.0575	0.05865	0.05745	-2.79%	213	30,290,000	1,762,488
2020-02-26	0.0598	0.05915	0.0598	0.0579	-1.66%	294	27,520,000	1,613,210
2020-02-25	0.0612	0.06015	0.0612	0.06	-1.80%	210	15,880,000	956,553
2020-02-21	0.0611	0.06125	0.0622	0.0605	-0.57%	274	33,780,000	2,073,305
2020-02-20	0.06235	0.0616	0.06285	0.0613	+0.49%	184	22,720,000	1,401,494
2020-02-19	0.06155	0.0613	0.06225	0.06125	-0.57%	103	15,800,000	972,163
2020-02-18	0.06215	0.06165	0.0625	0.06105	-0.96%	206	27,370,000	1,692,843
2020-02-17	0.0609	0.06225	0.0624	0.06045	+1.97%	317	36,300,000	2,229,943
2020-02-14	0.061	0.06105	0.0612	0.0605	0.00%	115	9,110,000	555,007
2020-02-13	0.0601	0.06105	0.06105	0.06	+0.58%	116	15,390,000	937,359
2020-02-12	0.0604	0.0607	0.061	0.0602	+0.58%	129	9,840,000	595,778
2020-02-11	0.06035	0.06035	0.0604	0.0596	+0.50%	113	11,840,000	709,586
2020-02-10	0.06045	0.06005	0.0605	0.05955	+0.08%	133	5,870,000	352,771
2020-02-07	0.0605	0.06	0.06055	0.05975	0.00%	98	13,460,000	808,500
2020-02-06	0.0602	0.06	0.06075	0.05975	-0.58%	141	12,240,000	736,691
2020-02-05	0.0602	0.06035	0.0608	0.0592	+0.42%	242	22,710,000	1,366,053
2020-02-04	0.05945	0.0601	0.06035	0.05945	+0.92%	95	8,400,000	504,878
2020-02-03	0.05965	0.05955	0.0601	0.059	-0.75%	167	6,980,000	414,022
2020-01-31	0.06045	0.06	0.06095	0.06	-0.74%	112	8,950,000	540,412
2020-01-30	0.0614	0.06045	0.0614	0.0599	-0.82%	187	18,380,000	1,106,382
2020-01-29	0.05915	0.06095	0.0629	0.05915	+1.41%	188	15,540,000	947,698
2020-01-28	0.0593	0.0601	0.06055	0.0589	+1.35%	157	16,410,000	978,165
2020-01-27	0.0615	0.0593	0.0615	0.0588	-3.58%	400	37,130,000	2,212,955
2020-01-24	0.06095	0.0615	0.0615	0.06095	+0.90%	128	31,100,000	1,906,190
2020-01-23	0.061	0.06095	0.0622	0.06005	-0.41%	155	14,710,000	897,387
2020-01-22	0.0615	0.0612	0.0625	0.0611	-0.97%	189	37,160,000	2,303,469
2020-01-21	0.063	0.0618	0.0633	0.06165	-1.51%	167	20,100,000	1,250,800
2020-01-20	0.06195	0.06275	0.06295	0.0613	+1.46%	343	54,310,000	3,394,919
2020-01-17	0.06135	0.06185	0.0619	0.0605	+1.06%	168	21,120,000	1,299,880
2020-01-16	0.06115	0.0612	0.06145	0.06	+0.49%	220	25,170,000	1,530,807
2020-01-15	0.0615	0.0609	0.0616	0.0607	-0.16%	157	28,050,000	1,711,133
2020-01-14	0.0609	0.061	0.0611	0.06	+0.66%	228	25,900,000	1,572,956
2020-01-13	0.06165	0.0606	0.06175	0.05995	-1.38%	412	54,180,000	3,289,420
2020-01-10	0.06135	0.06145	0.0617	0.0607	-0.32%	185	14,130,000	868,556
2020-01-09	0.06155	0.06165	0.06195	0.06115	+0.82%	208	22,420,000	1,378,827
2020-01-08	0.061	0.06115	0.0615	0.0608	+0.25%	202	14,380,000	877,681
2020-01-06	0.06135	0.061	0.0619	0.06075	-0.57%	181	11,470,000	700,356
2020-01-03	0.062	0.06135	0.062	0.06055	0.00%	283	29,850,000	1,823,726

Архив котировок акции MRKY по годам

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