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)
2021-12-30	0.04465	0.0451	0.0454	0.04455	+0.22%	91	10,880,000	491,563
2021-12-29	0.04525	0.045	0.04545	0.0447	-0.22%	148	13,760,000	619,470
2021-12-28	0.04575	0.0451	0.04675	0.045	-1.10%	186	19,990,000	903,898
2021-12-27	0.047	0.0456	0.047	0.04525	-0.44%	143	20,480,000	936,003
2021-12-24	0.046	0.0458	0.04635	0.0457	-0.33%	127	15,070,000	693,490
2021-12-23	0.04595	0.04595	0.0469	0.04555	-0.76%	183	21,290,000	986,207
2021-12-22	0.04595	0.0463	0.0465	0.0455	+1.54%	129	13,600,000	626,522
2021-12-21	0.0451	0.0456	0.0459	0.0451	+0.88%	70	6,250,000	284,954
2021-12-20	0.04515	0.0452	0.04535	0.044	-0.22%	340	45,540,000	2,031,042
2021-12-17	0.04605	0.0453	0.0461	0.0448	-1.31%	200	22,220,000	1,001,673
2021-12-16	0.0458	0.0459	0.047	0.0455	+0.55%	139	17,610,000	806,174
2021-12-15	0.0461	0.04565	0.04625	0.0452	0.00%	141	22,530,000	1,026,014
2021-12-14	0.04595	0.04565	0.048	0.045	+1.11%	555	99,070,000	4,630,707
2021-12-13	0.04645	0.04515	0.04645	0.0448	-1.74%	273	47,650,000	2,153,589
2021-12-10	0.04675	0.04595	0.04675	0.0457	-1.39%	112	19,950,000	919,035
2021-12-09	0.0458	0.0466	0.04675	0.0458	+0.65%	94	8,660,000	399,802
2021-12-08	0.04685	0.0463	0.0469	0.046	-0.96%	103	14,020,000	650,699
2021-12-07	0.0475	0.04675	0.0475	0.04615	+0.11%	143	29,350,000	1,371,081
2021-12-06	0.04735	0.0467	0.0478	0.04635	-1.37%	184	20,990,000	981,802
2021-12-03	0.0477	0.04735	0.0483	0.0471	-1.76%	194	27,490,000	1,309,058
2021-12-02	0.0478	0.0482	0.0482	0.0477	+0.63%	66	7,490,000	359,299
2021-12-01	0.04775	0.0479	0.0483	0.04735	+0.52%	156	31,610,000	1,516,164
2021-11-30	0.04745	0.04765	0.04795	0.0472	-0.42%	96	11,580,000	549,703
2021-11-29	0.0481	0.04785	0.04835	0.0474	-0.31%	141	16,340,000	780,395
2021-11-26	0.049	0.048	0.0491	0.04765	-2.54%	186	30,530,000	1,468,877
2021-11-25	0.0485	0.04925	0.04945	0.0484	+2.39%	210	19,440,000	951,727
2021-11-24	0.0486	0.0481	0.04925	0.04805	-0.72%	172	21,790,000	1,058,572
2021-11-23	0.04775	0.04845	0.04995	0.0475	-0.10%	307	50,950,000	2,466,921
2021-11-22	0.04995	0.0485	0.04995	0.04765	-1.02%	389	42,810,000	2,077,751
2021-11-19	0.04915	0.049	0.05015	0.04845	-1.41%	268	29,150,000	1,436,095
2021-11-18	0.04995	0.0497	0.0507	0.0485	-1.19%	413	68,540,000	3,412,557
2021-11-17	0.05035	0.0503	0.0505	0.0497	-0.30%	120	18,890,000	945,659
2021-11-16	0.0509	0.05045	0.0511	0.05005	-0.98%	222	29,110,000	1,462,889
2021-11-15	0.0509	0.05095	0.05125	0.0502	+0.10%	173	21,640,000	1,100,272
2021-11-12	0.05085	0.0509	0.0513	0.05015	+0.39%	177	26,360,000	1,335,195
2021-11-11	0.05075	0.0507	0.05125	0.05065	-0.78%	141	20,200,000	1,027,701
2021-11-10	0.0508	0.0511	0.05135	0.0507	-0.49%	183	32,400,000	1,652,284
2021-11-09	0.052	0.05135	0.0525	0.05065	-0.29%	301	51,530,000	2,640,441
2021-11-08	0.0508	0.0515	0.056	0.0504	+1.48%	1674	244,300,000	12,957,191
2021-11-05	0.0507	0.05075	0.05155	0.0503	0.00%	143	14,930,000	758,774
2021-11-03	0.0513	0.05075	0.0519	0.0507	-1.65%	151	42,540,000	2,173,677
2021-11-02	0.0523	0.0516	0.0523	0.0514	-0.48%	149	30,970,000	1,603,026
2021-11-01	0.0518	0.05185	0.0567	0.05175	-0.67%	266	33,060,000	1,756,257
2021-10-29	0.051	0.0522	0.05275	0.051	+0.68%	241	41,820,000	2,176,239
2021-10-28	0.05355	0.05185	0.05355	0.05075	-0.38%	218	27,060,000	1,398,639
2021-10-27	0.05295	0.05205	0.0531	0.0515	-1.79%	224	21,600,000	1,128,299
2021-10-26	0.0545	0.053	0.0545	0.0526	-0.38%	341	44,230,000	2,361,402
2021-10-25	0.0517	0.0532	0.05595	0.0512	+3.10%	844	110,370,000	5,934,561
2021-10-22	0.0528	0.0516	0.0557	0.0513	-2.92%	761	88,990,000	4,646,250
2021-10-21	0.0568	0.05315	0.0568	0.05275	-4.58%	778	82,960,000	4,450,023
2021-10-20	0.05705	0.0557	0.0593	0.05405	-1.24%	2120	293,170,000	16,783,836
2021-10-19	0.0552	0.0564	0.05935	0.054	+5.62%	4393	516,830,000	29,533,439
2021-10-18	0.054	0.0534	0.0549	0.05175	-0.84%	1064	106,760,000	5,672,903
2021-10-15	0.0606	0.05385	0.061	0.05265	-7.71%	2519	304,630,000	17,070,106
2021-10-14	0.0525	0.05835	0.0622	0.05105	+12.64%	7490	1,008,080,000	58,689,864
2021-10-13	0.0525	0.0518	0.0547	0.0502	-1.43%	1742	232,640,000	12,063,191
2021-10-12	0.0552	0.05255	0.05905	0.05075	-4.45%	3480	481,470,000	25,154,155
2021-10-11	0.04795	0.055	0.058	0.0471	+17.40%	8771	1,199,340,000	64,668,598
2021-10-08	0.04635	0.04685	0.0478	0.04635	+0.75%	334	32,280,000	1,514,466
2021-10-07	0.04605	0.0465	0.0469	0.0459	+1.31%	110	8,320,000	385,346
2021-10-06	0.04595	0.0459	0.0465	0.04585	-0.22%	106	10,990,000	506,338
2021-10-05	0.04585	0.046	0.04635	0.04585	-0.65%	92	5,260,000	242,046
2021-10-04	0.0465	0.0463	0.04655	0.04585	-0.11%	81	12,110,000	558,541
2021-10-01	0.04615	0.04635	0.04665	0.04605	-0.32%	55	8,880,000	411,054
2021-09-30	0.046	0.0465	0.0471	0.046	+0.65%	103	10,660,000	495,139
2021-09-29	0.04605	0.0462	0.04645	0.04605	+0.43%	128	10,090,000	466,381
2021-09-28	0.04735	0.046	0.04735	0.046	-1.18%	145	12,840,000	592,830
2021-09-27	0.04965	0.04655	0.04965	0.0461	-2.41%	367	39,140,000	1,833,693
2021-09-24	0.0462	0.0477	0.04965	0.04605	+3.25%	1203	148,730,000	7,137,474
2021-09-23	0.0461	0.0462	0.04625	0.0459	+0.22%	44	1,870,000	86,169
2021-09-22	0.04585	0.0461	0.04635	0.04585	0.00%	37	3,350,000	154,850
2021-09-21	0.04595	0.0461	0.0465	0.04595	+0.33%	74	4,540,000	209,209
2021-09-20	0.0462	0.04595	0.0463	0.04545	-0.22%	144	42,340,000	1,952,114
2021-09-17	0.0463	0.04605	0.0463	0.0458	-0.11%	69	10,100,000	464,643
2021-09-16	0.0459	0.0461	0.0463	0.0459	+0.22%	72	6,220,000	287,410
2021-09-15	0.0464	0.046	0.0464	0.046	-0.65%	71	12,570,000	578,422
2021-09-14	0.04585	0.0463	0.0464	0.04585	+0.11%	61	2,860,000	131,869
2021-09-13	0.04625	0.04625	0.0464	0.04595	+0.43%	151	3,880,000	179,326
2021-09-10	0.04625	0.04605	0.04625	0.04585	-0.54%	124	6,620,000	304,937
2021-09-09	0.04585	0.0463	0.0463	0.0458	+0.65%	94	13,970,000	640,453
2021-09-08	0.0458	0.046	0.0463	0.0458	-0.54%	100	7,400,000	340,524
2021-09-07	0.0464	0.04625	0.04695	0.04565	-0.54%	137	14,560,000	670,525
2021-09-06	0.04665	0.0465	0.0469	0.0459	+0.22%	259	28,580,000	1,330,038
2021-09-03	0.0457	0.0464	0.0466	0.0456	+0.98%	118	32,010,000	1,485,286
2021-09-02	0.0455	0.04595	0.04645	0.0455	0.00%	142	11,900,000	547,553
2021-09-01	0.04565	0.04595	0.04615	0.0456	+0.33%	88	9,010,000	413,362
2021-08-31	0.04605	0.0458	0.04675	0.0455	-0.11%	104	4,740,000	217,505
2021-08-30	0.04605	0.04585	0.04635	0.04505	-0.54%	97	13,230,000	603,172
2021-08-27	0.04645	0.0461	0.04645	0.04535	-0.32%	137	21,010,000	959,603
2021-08-26	0.04595	0.04625	0.04675	0.04545	+0.33%	187	17,330,000	800,670
2021-08-25	0.04585	0.0461	0.0461	0.04575	+1.21%	113	7,250,000	332,925
2021-08-24	0.0446	0.04555	0.04645	0.0446	+1.22%	256	28,780,000	1,317,510
2021-08-23	0.04445	0.045	0.04515	0.04445	+0.22%	130	17,150,000	770,247
2021-08-20	0.04435	0.0449	0.04495	0.04435	+0.79%	76	4,040,000	180,571
2021-08-19	0.04475	0.04455	0.04475	0.04435	-0.34%	122	4,990,000	222,326
2021-08-18	0.0447	0.0447	0.04475	0.0444	+0.11%	67	2,990,000	133,547
2021-08-17	0.04485	0.04465	0.0449	0.0446	-0.33%	72	3,890,000	173,942
2021-08-16	0.04465	0.0448	0.04505	0.04465	+0.22%	73	4,480,000	200,988
2021-08-13	0.04465	0.0447	0.04475	0.04415	-0.22%	367	45,490,000	2,022,040
2021-08-12	0.0451	0.0448	0.0452	0.0448	-0.55%	73	3,510,000	157,677
2021-08-11	0.0452	0.04505	0.0453	0.04465	-0.55%	143	12,020,000	540,449
2021-08-10	0.0451	0.0453	0.0456	0.04505	+0.11%	96	10,150,000	459,544
2021-08-09	0.04525	0.04525	0.04575	0.04515	-0.66%	75	4,550,000	206,233
2021-08-06	0.0458	0.04555	0.0458	0.0453	+0.33%	78	31,330,000	1,424,036
2021-08-05	0.0457	0.0454	0.0457	0.04535	0.00%	51	3,860,000	175,570
2021-08-04	0.0458	0.0454	0.0458	0.04535	0.00%	106	1,700,000	77,300
2021-08-03	0.04585	0.0454	0.04585	0.04535	-0.44%	81	3,810,000	173,409
2021-08-02	0.04575	0.0456	0.04575	0.0454	-0.22%	71	21,530,000	981,159
2021-07-30	0.04575	0.0457	0.0458	0.0456	+0.11%	62	6,200,000	283,643
2021-07-29	0.0457	0.04565	0.0457	0.04545	0.00%	50	3,920,000	178,810
2021-07-28	0.0451	0.04565	0.04615	0.0451	+0.77%	105	12,670,000	578,760
2021-07-27	0.04495	0.0453	0.0456	0.04495	+0.33%	51	2,750,000	125,110
2021-07-26	0.0453	0.04515	0.04545	0.04505	-0.33%	61	4,090,000	185,351
2021-07-23	0.04465	0.0453	0.0453	0.04465	+0.55%	94	6,700,000	302,656
2021-07-22	0.045	0.04505	0.04525	0.0449	+0.11%	81	5,850,000	263,626
2021-07-21	0.0451	0.045	0.0451	0.0449	-0.22%	41	1,590,000	71,488
2021-07-20	0.0451	0.0451	0.0451	0.04485	+0.78%	95	4,070,000	183,018
2021-07-19	0.04495	0.04475	0.045	0.0445	-0.56%	186	10,500,000	469,329
2021-07-16	0.0451	0.045	0.04525	0.04485	-0.22%	178	5,320,000	239,547
2021-07-15	0.0453	0.0451	0.0457	0.04465	-0.44%	391	66,490,000	2,992,493
2021-07-14	0.04555	0.0453	0.0457	0.0452	-0.77%	108	12,210,000	554,383
2021-07-13	0.0456	0.04565	0.04575	0.0455	+0.11%	54	2,920,000	133,248
2021-07-12	0.0457	0.0456	0.04585	0.0455	-0.11%	97	14,970,000	682,042
2021-07-09	0.04565	0.04565	0.0459	0.04555	0.00%	58	19,610,000	896,110
2021-07-08	0.04595	0.04565	0.04595	0.0455	-0.98%	86	9,740,000	445,255
2021-07-07	0.04585	0.0461	0.0462	0.0458	+0.55%	78	4,550,000	208,838
2021-07-06	0.0464	0.04585	0.0464	0.0457	+0.22%	117	3,760,000	172,423
2021-07-05	0.04575	0.04575	0.0461	0.0457	-0.33%	133	7,120,000	326,242
2021-07-02	0.0459	0.0459	0.046	0.04575	-0.11%	61	2,530,000	116,087
2021-07-01	0.046	0.04595	0.0462	0.0458	+0.33%	71	7,660,000	351,706
2021-06-30	0.0458	0.0458	0.04605	0.0458	-0.22%	50	3,230,000	148,129
2021-06-29	0.04625	0.0459	0.04625	0.04585	+0.11%	83	3,290,000	151,021
2021-06-28	0.04605	0.04585	0.048	0.04585	-0.11%	247	45,760,000	2,120,409
2021-06-25	0.04595	0.0459	0.0461	0.04585	-0.33%	63	7,510,000	344,720
2021-06-24	0.04625	0.04605	0.04625	0.0459	-0.32%	90	5,760,000	264,918
2021-06-23	0.0463	0.0462	0.04635	0.046	0.00%	51	3,800,000	175,111
2021-06-22	0.0458	0.0462	0.0464	0.0458	-0.11%	50	2,340,000	107,834
2021-06-21	0.046	0.04625	0.0464	0.04595	+0.54%	69	3,410,000	157,009
2021-06-18	0.0461	0.046	0.04655	0.04595	-0.22%	165	4,910,000	226,667
2021-06-17	0.0468	0.0461	0.04715	0.04555	-0.97%	112	11,530,000	532,485
2021-06-16	0.0465	0.04655	0.0466	0.04605	+0.22%	77	7,250,000	335,599
2021-06-15	0.04615	0.04645	0.0467	0.0461	+0.22%	232	5,620,000	260,952
2021-06-14	0.047	0.04635	0.047	0.04615	-0.11%	173	14,500,000	677,427
2021-06-11	0.0466	0.0464	0.04665	0.04605	+0.11%	201	12,620,000	585,392
2021-06-10	0.0457	0.04635	0.0465	0.0457	+0.98%	154	17,350,000	802,740
2021-06-09	0.0461	0.0459	0.0461	0.0455	-0.33%	118	5,330,000	244,250
2021-06-08	0.04565	0.04605	0.04635	0.0455	0.00%	211	11,520,000	529,886
2021-06-07	0.0461	0.04605	0.04615	0.04565	+0.44%	218	14,190,000	651,607
2021-06-04	0.046	0.04585	0.046	0.04565	0.00%	114	9,220,000	421,557
2021-06-03	0.0465	0.04585	0.0465	0.04565	-0.22%	134	5,570,000	255,655
2021-06-02	0.04595	0.04595	0.04645	0.0458	-0.65%	224	16,650,000	766,161
2021-06-01	0.0458	0.04625	0.0463	0.04555	+0.22%	222	14,940,000	685,538
2021-05-31	0.04565	0.04615	0.04625	0.04565	+0.54%	320	8,780,000	404,293
2021-05-28	0.04555	0.0459	0.04595	0.04555	+0.55%	171	5,320,000	243,306
2021-05-27	0.0458	0.04565	0.0461	0.0456	-0.11%	112	10,390,000	474,683
2021-05-26	0.0464	0.0457	0.0464	0.04545	-0.76%	305	24,170,000	1,105,431
2021-05-25	0.04665	0.04605	0.047	0.0459	-1.71%	299	35,070,000	1,624,514
2021-05-24	0.0469	0.04685	0.0474	0.0465	-1.16%	189	10,730,000	502,618
2021-05-21	0.04795	0.0474	0.04815	0.0471	-0.21%	339	51,890,000	2,482,139
2021-05-20	0.04555	0.0475	0.04785	0.04555	+3.49%	305	61,410,000	2,872,206
2021-05-19	0.0463	0.0459	0.0463	0.04565	-0.11%	141	7,790,000	356,952
2021-05-18	0.04585	0.04595	0.0461	0.04525	+0.22%	209	17,610,000	808,362
2021-05-17	0.046	0.04585	0.046	0.04535	+0.33%	241	6,440,000	294,593
2021-05-14	0.04565	0.0457	0.0459	0.0455	+0.11%	141	12,610,000	576,456
2021-05-13	0.0454	0.04565	0.0463	0.0454	-0.54%	166	8,950,000	408,420
2021-05-12	0.0452	0.0459	0.0468	0.04505	+0.55%	185	6,650,000	304,047
2021-05-11	0.04615	0.04565	0.0464	0.04545	-0.44%	160	11,120,000	510,584
2021-05-10	0.04545	0.04585	0.04625	0.04545	-0.11%	208	6,520,000	298,371
2021-05-07	0.0456	0.0459	0.04595	0.04515	+0.44%	230	12,520,000	571,634
2021-05-06	0.04585	0.0457	0.04585	0.04555	-0.33%	151	11,190,000	511,305
2021-05-05	0.04585	0.04585	0.04625	0.0456	+0.22%	298	41,050,000	1,878,830
2021-05-04	0.046	0.04575	0.04635	0.0457	-0.44%	298	16,230,000	747,535
2021-04-30	0.04565	0.04595	0.0463	0.045	+0.55%	446	28,620,000	1,307,580
2021-04-29	0.0462	0.0457	0.0466	0.0457	-0.65%	379	41,190,000	1,901,431
2021-04-28	0.0463	0.046	0.04635	0.04585	+0.11%	305	11,630,000	535,355
2021-04-27	0.04605	0.04595	0.0466	0.04595	-0.11%	604	19,860,000	919,893
2021-04-26	0.0454	0.046	0.04635	0.0454	+0.33%	495	16,710,000	768,694
2021-04-23	0.04605	0.04585	0.0461	0.0455	+0.11%	322	19,030,000	871,176
2021-04-22	0.046	0.0458	0.0463	0.0451	0.00%	366	42,520,000	1,940,374
2021-04-21	0.0456	0.0458	0.04625	0.0456	+0.11%	227	11,200,000	513,194
2021-04-20	0.0465	0.04575	0.04655	0.0457	-0.76%	226	12,210,000	561,455
2021-04-19	0.04675	0.0461	0.04675	0.0458	0.00%	415	30,980,000	1,429,669
2021-04-16	0.0461	0.0461	0.04705	0.0456	-0.43%	480	59,340,000	2,751,277
2021-04-15	0.04695	0.0463	0.04705	0.0461	-0.64%	287	25,820,000	1,197,044
2021-04-14	0.047	0.0466	0.0471	0.04655	-0.11%	341	25,780,000	1,204,251
2021-04-13	0.0466	0.04665	0.04735	0.04655	-0.85%	229	14,230,000	665,864
2021-04-12	0.0467	0.04705	0.04715	0.0465	-0.63%	394	28,250,000	1,321,505
2021-04-09	0.0473	0.04735	0.0475	0.0465	+0.11%	550	46,860,000	2,199,745
2021-04-08	0.0478	0.0473	0.0478	0.04685	+0.42%	401	22,780,000	1,076,156
2021-04-07	0.0477	0.0471	0.0479	0.0468	-0.95%	559	48,670,000	2,299,430
2021-04-06	0.0462	0.04755	0.048	0.0462	+2.59%	1252	95,770,000	4,508,624
2021-04-05	0.0466	0.04635	0.04665	0.04605	-0.22%	407	15,850,000	735,805
2021-04-02	0.04605	0.04645	0.0466	0.04605	+0.11%	352	9,420,000	437,833
2021-04-01	0.046	0.0464	0.0466	0.0458	+0.43%	743	24,150,000	1,116,445
2021-03-31	0.0454	0.0462	0.04625	0.0454	+1.09%	1421	25,130,000	1,155,379
2021-03-30	0.04605	0.0457	0.04615	0.0454	0.00%	950	21,350,000	977,960
2021-03-29	0.0465	0.0457	0.0465	0.0455	+0.11%	1721	24,440,000	1,121,452
2021-03-26	0.04515	0.04565	0.046	0.04515	-0.22%	846	12,880,000	588,763
2021-03-25	0.04625	0.04575	0.0464	0.04505	-0.54%	990	43,630,000	1,990,407
2021-03-24	0.04685	0.046	0.04685	0.04555	-1.29%	1055	71,170,000	3,275,214
2021-03-23	0.04635	0.0466	0.047	0.0463	+0.43%	1257	19,520,000	907,772
2021-03-22	0.04695	0.0464	0.04695	0.04635	-0.85%	890	16,910,000	787,837
2021-03-19	0.0471	0.0468	0.0471	0.0466	-0.43%	534	16,460,000	770,183
2021-03-18	0.04705	0.047	0.0471	0.04635	+0.75%	747	26,930,000	1,260,324
2021-03-17	0.0469	0.04665	0.04705	0.0466	+0.11%	933	23,720,000	1,109,738
2021-03-16	0.04675	0.0466	0.0471	0.04655	-0.85%	728	19,920,000	933,553
2021-03-15	0.04645	0.047	0.047	0.04645	+0.32%	955	22,150,000	1,037,540
2021-03-12	0.047	0.04685	0.047	0.04645	-0.21%	414	10,580,000	493,464
2021-03-11	0.0471	0.04695	0.0471	0.04645	+0.11%	487	12,160,000	568,579
2021-03-10	0.04635	0.0469	0.0469	0.0463	+1.30%	936	45,890,000	2,137,345
2021-03-09	0.0472	0.0463	0.0472	0.0462	+0.33%	1015	21,210,000	984,818
2021-03-05	0.04725	0.04615	0.04995	0.0461	-1.39%	2029	315,060,000	15,022,379
2021-03-04	0.04665	0.0468	0.0473	0.0465	-0.53%	409	19,030,000	888,820
2021-03-03	0.0463	0.04705	0.04725	0.0463	-0.32%	436	19,950,000	936,237
2021-03-02	0.04635	0.0472	0.0472	0.04635	+0.96%	480	14,640,000	686,151
2021-03-01	0.04715	0.04675	0.0472	0.0465	+0.21%	592	17,180,000	802,813
2021-02-26	0.04675	0.04665	0.04735	0.0464	-1.17%	495	31,390,000	1,469,360
2021-02-25	0.04845	0.0472	0.04845	0.0466	+0.64%	603	24,300,000	1,144,483
2021-02-24	0.047	0.0469	0.0479	0.0466	-0.42%	644	29,000,000	1,360,836
2021-02-22	0.04775	0.0471	0.04775	0.0469	-1.05%	520	23,990,000	1,134,146
2021-02-20	0.0472	0.0476	0.04795	0.0472	+0.21%	273	6,800,000	324,340
2021-02-19	0.0472	0.0475	0.048	0.0472	-0.73%	405	17,770,000	847,169
2021-02-18	0.04785	0.04785	0.0483	0.0474	-0.31%	380	16,870,000	803,015
2021-02-17	0.04775	0.048	0.0484	0.04775	-0.10%	209	8,010,000	384,982
2021-02-16	0.04775	0.04805	0.04855	0.04775	-0.21%	345	23,180,000	1,118,307
2021-02-15	0.04765	0.04815	0.04835	0.04765	+0.94%	249	14,770,000	707,882
2021-02-12	0.04805	0.0477	0.04805	0.0476	-0.83%	186	17,330,000	826,772
2021-02-11	0.04845	0.0481	0.04845	0.0479	-0.41%	135	4,530,000	217,730
2021-02-10	0.0485	0.0483	0.0496	0.04795	-0.62%	270	24,430,000	1,177,803
2021-02-09	0.0499	0.0486	0.04995	0.04855	-0.82%	145	14,580,000	713,067
2021-02-08	0.048	0.049	0.0495	0.048	+0.51%	219	13,210,000	644,349
2021-02-05	0.04945	0.04875	0.04945	0.048	+0.52%	112	4,800,000	233,130
2021-02-04	0.048	0.0485	0.04935	0.0479	0.00%	105	10,830,000	524,958
2021-02-03	0.0481	0.0485	0.049	0.0481	0.00%	64	2,550,000	124,171
2021-02-02	0.0491	0.0485	0.0492	0.0483	+0.52%	134	10,650,000	519,657
2021-02-01	0.0484	0.04825	0.0489	0.0479	+0.73%	157	11,660,000	565,790
2021-01-29	0.0485	0.0479	0.0491	0.0478	-0.52%	135	12,890,000	623,568
2021-01-28	0.04795	0.04815	0.04855	0.0477	-0.21%	78	2,880,000	138,440
2021-01-27	0.04855	0.04825	0.0486	0.0481	-0.62%	95	3,480,000	168,167
2021-01-26	0.0482	0.04855	0.04875	0.04805	+0.10%	80	3,720,000	180,405
2021-01-25	0.04785	0.0485	0.04865	0.0478	+1.46%	178	15,480,000	746,593
2021-01-22	0.0481	0.0478	0.0486	0.0476	-1.34%	149	18,480,000	887,040
2021-01-21	0.04915	0.04845	0.0499	0.04845	-2.61%	204	23,680,000	1,155,572
2021-01-20	0.0495	0.04975	0.0498	0.04925	+0.81%	110	8,440,000	418,225
2021-01-19	0.04965	0.04935	0.0498	0.0492	+0.20%	211	24,500,000	1,212,113
2021-01-18	0.0487	0.04925	0.04935	0.0487	-0.20%	233	13,650,000	671,671
2021-01-15	0.04885	0.04935	0.0494	0.0488	+0.30%	118	22,250,000	1,097,079
2021-01-14	0.04855	0.0492	0.0492	0.04845	+0.61%	148	14,710,000	717,711
2021-01-13	0.0491	0.0489	0.04945	0.0486	+0.10%	127	14,750,000	725,513
2021-01-12	0.0484	0.04885	0.04995	0.0484	-0.81%	170	13,170,000	647,894
2021-01-11	0.04865	0.04925	0.0497	0.04865	+0.51%	204	8,720,000	429,481
2021-01-08	0.0494	0.049	0.04955	0.049	+0.10%	167	21,220,000	1,045,292
2021-01-06	0.04935	0.04895	0.0499	0.04855	0.00%	162	22,870,000	1,123,210
2021-01-05	0.0487	0.04895	0.0493	0.048	0.00%	131	14,580,000	713,116
2021-01-04	0.04745	0.04895	0.0494	0.0471	0.00%	203	14,530,000	714,124

Архив котировок акции MRKY по годам

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