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)
2023-12-29	0.0663	0.0655	0.0686	0.0649	-0.53%	1492	246,550,000	16,425,410
2023-12-28	0.06935	0.06585	0.071	0.0651	-4.22%	1809	271,870,000	18,406,175
2023-12-27	0.0677	0.06875	0.07135	0.0677	+1.63%	1494	246,060,000	17,131,825
2023-12-26	0.0673	0.06765	0.06935	0.0662	-0.29%	1311	201,330,000	13,646,666
2023-12-25	0.07	0.06785	0.07075	0.06725	-3.00%	969	130,160,000	8,915,883
2023-12-22	0.07035	0.06995	0.07245	0.06925	+0.21%	959	140,530,000	9,898,762
2023-12-21	0.0712	0.0698	0.073	0.0691	-4.45%	1172	168,150,000	11,921,546
2023-12-20	0.072	0.07305	0.07435	0.0704	-0.27%	1418	218,150,000	15,968,802
2023-12-19	0.07	0.07325	0.0744	0.06715	+3.68%	2614	412,830,000	29,394,210
2023-12-18	0.0653	0.07065	0.07115	0.06295	+10.39%	1938	259,600,000	17,661,236
2023-12-15	0.06175	0.064	0.0642	0.05905	+4.49%	878	139,800,000	8,665,714
2023-12-14	0.0647	0.06125	0.06505	0.06125	-3.01%	726	98,540,000	6,236,294
2023-12-13	0.062	0.06315	0.06395	0.0606	+2.02%	1091	155,120,000	9,675,279
2023-12-12	0.0675	0.0619	0.0675	0.0611	-1.90%	876	136,110,000	8,516,938
2023-12-11	0.06885	0.0631	0.06885	0.06225	-6.24%	1091	140,240,000	9,104,153
2023-12-08	0.0672	0.0673	0.0689	0.06685	+0.15%	556	103,540,000	7,035,486
2023-12-07	0.07	0.0672	0.07125	0.06625	-1.18%	1452	181,980,000	12,483,114
2023-12-06	0.0704	0.068	0.07055	0.0671	-3.13%	896	116,790,000	8,055,756
2023-12-05	0.07175	0.0702	0.07195	0.0682	-2.16%	998	157,460,000	11,018,996
2023-12-04	0.0739	0.07175	0.07495	0.07055	-2.65%	996	144,280,000	10,415,224
2023-12-01	0.0743	0.0737	0.0787	0.0734	-0.67%	2183	329,030,000	25,002,165
2023-11-30	0.0794	0.0742	0.0794	0.07415	-5.18%	1143	142,140,000	10,767,018
2023-11-29	0.0781	0.07825	0.0837	0.0768	+0.38%	5210	874,680,000	70,804,393
2023-11-28	0.07095	0.07795	0.07795	0.07095	+9.87%	3345	638,490,000	48,656,546
2023-11-27	0.0729	0.07095	0.0733	0.07015	-2.47%	974	135,870,000	9,696,956
2023-11-24	0.07515	0.07275	0.07515	0.07155	-1.62%	1113	170,560,000	12,330,488
2023-11-23	0.0751	0.07395	0.07885	0.0736	-1.86%	2761	352,540,000	26,988,126
2023-11-22	0.07435	0.07535	0.0776	0.0742	+0.47%	973	117,890,000	8,997,975
2023-11-21	0.07645	0.075	0.077	0.07195	-1.96%	1380	155,680,000	11,581,208
2023-11-20	0.076	0.0765	0.07945	0.07505	+1.26%	1542	182,700,000	14,140,892
2023-11-17	0.07775	0.07555	0.08145	0.07315	-3.08%	2131	289,380,000	22,207,689
2023-11-16	0.07495	0.07795	0.08075	0.0742	+4.42%	2586	288,120,000	22,667,699
2023-11-15	0.0687	0.07465	0.079	0.0646	+8.66%	3936	565,150,000	41,293,743
2023-11-14	0.07715	0.0687	0.07715	0.06555	-10.89%	3328	433,070,000	30,223,210
2023-11-13	0.08055	0.0771	0.0819	0.077	-4.76%	1347	128,180,000	10,236,401
2023-11-10	0.0846	0.08095	0.08485	0.08065	-4.65%	1650	145,520,000	12,003,741
2023-11-09	0.088	0.0849	0.0882	0.0844	-3.47%	1502	137,940,000	11,798,298
2023-11-08	0.08985	0.08795	0.08985	0.0864	-1.84%	1294	148,100,000	13,056,127
2023-11-07	0.091	0.0896	0.0912	0.08935	-0.33%	596	53,660,000	4,822,415
2023-11-06	0.0895	0.0899	0.09095	0.0888	+0.62%	790	106,650,000	9,549,495
2023-11-03	0.09115	0.08935	0.09165	0.08865	-2.14%	1112	95,700,000	8,635,378
2023-11-02	0.0915	0.0913	0.0928	0.09105	+0.11%	1215	139,580,000	12,850,612
2023-11-01	0.0913	0.0912	0.09205	0.0901	+0.55%	717	110,650,000	10,099,780
2023-10-31	0.095	0.0907	0.095	0.09	-2.47%	1469	178,950,000	16,328,920
2023-10-30	0.09265	0.093	0.0948	0.09125	+0.65%	2895	504,520,000	47,110,529
2023-10-27	0.09225	0.0924	0.09495	0.08515	-0.27%	2635	347,200,000	31,744,367
2023-10-26	0.0986	0.09265	0.099	0.09165	-5.99%	3317	426,570,000	40,476,013
2023-10-25	0.10135	0.09855	0.104	0.097	-2.71%	5209	813,340,000	81,293,948
2023-10-24	0.09355	0.1013	0.10135	0.0911	+8.75%	6919	1,097,640,000	106,791,605
2023-10-23	0.0922	0.09315	0.09355	0.0903	+1.25%	1181	170,690,000	15,771,878
2023-10-20	0.09335	0.092	0.0943	0.0916	-1.08%	813	87,550,000	8,128,876
2023-10-19	0.0935	0.093	0.09495	0.0921	-0.53%	1298	164,630,000	15,430,297
2023-10-18	0.09365	0.0935	0.09475	0.0911	+0.75%	1816	237,810,000	22,077,714
2023-10-17	0.0915	0.0928	0.0941	0.09075	+1.81%	2889	440,790,000	40,837,520
2023-10-16	0.09135	0.09115	0.09225	0.09	-0.27%	1665	198,010,000	18,028,067
2023-10-13	0.093	0.0914	0.093	0.09	-0.27%	834	109,280,000	9,991,619
2023-10-12	0.09195	0.09165	0.09345	0.09015	-0.92%	1101	138,830,000	12,702,111
2023-10-11	0.0937	0.0925	0.0937	0.09175	-0.32%	959	115,540,000	10,667,094
2023-10-10	0.0923	0.0928	0.0947	0.0903	+0.43%	1854	225,880,000	20,946,932
2023-10-09	0.09005	0.0924	0.09455	0.0878	+0.43%	2861	366,750,000	33,711,664
2023-10-06	0.09115	0.092	0.0949	0.0874	+1.88%	2546	237,680,000	21,591,399
2023-10-05	0.0927	0.0903	0.0927	0.0883	-2.22%	2152	222,010,000	20,043,205
2023-10-04	0.09135	0.09235	0.0985	0.091	+1.15%	3944	543,020,000	51,288,250
2023-10-03	0.09535	0.0913	0.09535	0.0903	-4.45%	3690	355,150,000	32,817,168
2023-10-02	0.099	0.09555	0.10065	0.09555	-2.10%	2255	249,580,000	24,383,137
2023-09-29	0.102	0.0976	0.102	0.0976	-4.27%	2345	250,780,000	24,842,016
2023-09-28	0.10395	0.10195	0.1065	0.1001	-2.35%	4110	556,010,000	56,652,345
2023-09-27	0.0955	0.1044	0.10675	0.09415	+12.14%	14463	2,352,040,000	240,610,971
2023-09-26	0.097	0.0931	0.0977	0.092	-3.37%	2901	423,360,000	39,809,393
2023-09-25	0.0915	0.09635	0.1062	0.0915	+8.08%	12217	1,621,830,000	161,084,887
2023-09-22	0.08315	0.08915	0.09005	0.0803	+6.83%	2924	443,470,000	37,969,307
2023-09-21	0.0895	0.08345	0.09035	0.0828	-7.23%	3120	434,570,000	37,548,619
2023-09-20	0.093	0.08995	0.09565	0.08315	-6.11%	3847	570,590,000	51,128,821
2023-09-19	0.10245	0.0958	0.1032	0.094	-6.40%	3412	476,340,000	46,686,264
2023-09-18	0.1038	0.10235	0.11115	0.09855	+1.14%	8929	1,230,520,000	131,837,678
2023-09-15	0.0946	0.1012	0.103	0.08725	+7.95%	6039	931,730,000	89,980,095
2023-09-14	0.1085	0.09375	0.10905	0.0825	-13.59%	8753	1,216,110,000	116,975,868
2023-09-13	0.1125	0.1085	0.12	0.10685	-2.86%	12365	2,026,720,000	227,733,851
2023-09-12	0.111	0.1117	0.1275	0.101	-4.08%	43041	8,515,780,000	962,095,284
2023-09-11	0.08575	0.11645	0.11645	0.08055	+40.64%	54824	11,172,250,000	1,185,750,098
2023-09-08	0.08815	0.0828	0.0897	0.08035	-5.15%	3998	545,250,000	45,667,629
2023-09-07	0.09215	0.0873	0.0965	0.08505	-5.01%	4427	675,840,000	61,947,906
2023-09-06	0.09555	0.0919	0.09635	0.0891	-3.06%	1986	255,130,000	23,641,493
2023-09-05	0.0963	0.0948	0.0972	0.0913	-1.51%	3446	427,600,000	40,367,213
2023-09-04	0.0933	0.09625	0.09995	0.089	+4.51%	8707	1,205,890,000	116,020,130
2023-09-01	0.0952	0.0921	0.0987	0.0858	-0.49%	7552	1,233,000,000	112,909,155
2023-08-31	0.0808	0.09255	0.111	0.07705	+14.47%	39238	6,835,720,000	671,129,073
2023-08-30	0.071	0.08085	0.08495	0.0701	+14.52%	16960	3,206,750,000	255,563,733
2023-08-29	0.0696	0.0706	0.0715	0.067	+3.98%	3145	554,090,000	38,824,824
2023-08-28	0.069	0.0679	0.07065	0.06735	+2.41%	5089	896,270,000	62,007,244
2023-08-25	0.06585	0.0663	0.0675	0.06555	+1.30%	1676	286,300,000	19,071,421
2023-08-24	0.06695	0.06545	0.067	0.0635	-1.73%	1793	292,670,000	19,091,303
2023-08-23	0.068	0.0666	0.06825	0.0645	-0.60%	2032	261,390,000	17,447,061
2023-08-22	0.0655	0.067	0.06885	0.06515	+2.60%	3024	442,740,000	29,545,925
2023-08-21	0.06445	0.0653	0.0658	0.06345	+2.43%	1014	159,700,000	10,332,451
2023-08-18	0.0635	0.06375	0.064	0.0621	+1.19%	803	99,500,000	6,283,899
2023-08-17	0.0633	0.063	0.0661	0.06035	-0.40%	1850	252,490,000	15,835,886
2023-08-16	0.0666	0.06325	0.0692	0.05785	-2.77%	4844	784,280,000	49,620,886
2023-08-15	0.065	0.06505	0.067	0.05965	-0.08%	2019	289,130,000	18,616,231
2023-08-14	0.0675	0.0651	0.0708	0.0647	-3.27%	3490	663,850,000	45,526,896
2023-08-11	0.0671	0.0673	0.0687	0.06415	+0.60%	1811	252,450,000	16,728,729
2023-08-10	0.0733	0.0669	0.076	0.06435	-7.08%	6753	1,106,130,000	76,375,350
2023-08-09	0.0634	0.072	0.072	0.0623	+14.29%	11359	2,244,070,000	151,716,399
2023-08-08	0.0618	0.063	0.0632	0.05865	+2.52%	2246	273,550,000	16,711,197
2023-08-07	0.0606	0.06145	0.0627	0.0604	+2.25%	1574	242,930,000	14,923,495
2023-08-04	0.0638	0.0601	0.066	0.05765	-5.80%	3700	586,230,000	36,736,774
2023-08-03	0.06435	0.0638	0.06495	0.0622	-0.85%	2189	264,510,000	16,857,832
2023-08-02	0.06685	0.06435	0.06685	0.0622	-2.05%	2553	347,890,000	22,431,784
2023-08-01	0.0646	0.0657	0.06755	0.06375	+1.70%	3295	528,450,000	34,833,310
2023-07-31	0.06145	0.0646	0.067	0.06145	+5.81%	8985	1,429,120,000	92,236,784
2023-07-28	0.0565	0.06105	0.063	0.05615	+8.34%	14118	3,065,220,000	183,863,032
2023-07-27	0.057	0.05635	0.0572	0.05535	-0.79%	791	123,920,000	6,992,889
2023-07-26	0.05785	0.0568	0.0579	0.05445	-0.09%	1625	295,620,000	16,594,495
2023-07-25	0.05725	0.05685	0.0577	0.0558	+0.44%	1671	241,240,000	13,719,993
2023-07-24	0.05485	0.0566	0.05895	0.05415	+5.40%	5822	1,219,490,000	69,331,720
2023-07-21	0.054	0.0537	0.05505	0.0531	-0.56%	1112	188,930,000	10,156,688
2023-07-20	0.05455	0.054	0.0565	0.0532	-0.55%	3089	584,630,000	32,116,431
2023-07-19	0.0542	0.0543	0.05525	0.0529	+1.12%	3418	571,800,000	31,047,757
2023-07-18	0.054	0.0537	0.0541	0.0528	+1.13%	1427	235,200,000	12,602,823
2023-07-17	0.0535	0.0531	0.0535	0.052	-0.75%	1794	284,490,000	14,973,211
2023-07-14	0.05155	0.0535	0.0545	0.05115	+3.78%	3016	693,480,000	36,773,330
2023-07-13	0.0516	0.05155	0.05195	0.0509	-0.10%	624	99,050,000	5,100,394
2023-07-12	0.05115	0.0516	0.0516	0.05095	+0.88%	486	67,710,000	3,471,161
2023-07-11	0.05085	0.05115	0.05145	0.05055	+0.89%	317	36,910,000	1,879,028
2023-07-10	0.05045	0.0507	0.05125	0.05045	+0.30%	323	40,890,000	2,073,382
2023-07-07	0.0518	0.05055	0.0518	0.0503	-0.49%	724	75,300,000	3,836,219
2023-07-06	0.0515	0.0508	0.0516	0.0496	-0.88%	1007	121,410,000	6,127,173
2023-07-05	0.05	0.05125	0.0525	0.04995	+2.50%	2569	399,020,000	20,347,892
2023-07-04	0.04955	0.05	0.051	0.04955	+0.91%	605	123,350,000	6,176,409
2023-07-03	0.0497	0.04955	0.0508	0.04905	-0.60%	453	35,460,000	1,765,206
2023-06-30	0.0499	0.04985	0.05	0.0496	-0.30%	292	22,200,000	1,107,996
2023-06-29	0.0496	0.05	0.0505	0.0495	+0.81%	342	34,650,000	1,725,777
2023-06-28	0.0498	0.0496	0.05	0.04935	-0.40%	340	47,140,000	2,344,451
2023-06-27	0.049	0.0498	0.04985	0.049	+1.63%	485	63,790,000	3,152,403
2023-06-26	0.0499	0.049	0.0507	0.04765	-2.87%	1600	181,420,000	8,823,489
2023-06-23	0.05095	0.05045	0.0511	0.05	-1.75%	555	59,530,000	2,999,264
2023-06-22	0.0517	0.05135	0.0519	0.05075	-0.10%	515	89,870,000	4,616,705
2023-06-21	0.05105	0.0514	0.0523	0.0497	+0.88%	720	116,600,000	5,975,324
2023-06-20	0.0521	0.05095	0.05245	0.0502	-2.21%	1194	154,910,000	7,930,307
2023-06-19	0.05015	0.0521	0.0529	0.05015	+2.26%	1531	294,820,000	15,271,349
2023-06-16	0.0502	0.05095	0.05195	0.0499	+1.60%	1454	204,350,000	10,389,983
2023-06-15	0.05065	0.05015	0.05085	0.04875	-0.89%	656	69,090,000	3,444,066
2023-06-14	0.04925	0.0506	0.05135	0.04925	+1.40%	1363	178,980,000	9,025,462
2023-06-13	0.04925	0.0499	0.05015	0.0487	+2.67%	595	85,930,000	4,247,015
2023-06-09	0.04995	0.0486	0.04995	0.0486	-0.61%	303	34,430,000	1,686,010
2023-06-08	0.0491	0.0489	0.0493	0.04835	0.00%	292	34,040,000	1,665,539
2023-06-07	0.04865	0.0489	0.0497	0.0484	+0.93%	355	41,440,000	2,036,348
2023-06-06	0.04865	0.04845	0.0493	0.04825	-1.72%	486	51,450,000	2,502,854
2023-06-05	0.051	0.0493	0.05105	0.0482	0.00%	1261	162,990,000	8,181,535
2023-06-02	0.0492	0.0493	0.0493	0.04815	+2.07%	497	74,360,000	3,635,291
2023-06-01	0.0485	0.0483	0.0493	0.0479	-0.21%	366	46,660,000	2,264,125
2023-05-31	0.04925	0.0484	0.0493	0.0464	+1.04%	1422	131,420,000	6,299,562
2023-05-30	0.04895	0.0479	0.04925	0.04755	-2.84%	735	88,550,000	4,286,110
2023-05-29	0.0502	0.0493	0.0508	0.0471	-1.30%	1516	204,370,000	10,037,669
2023-05-26	0.0492	0.04995	0.05065	0.0487	+1.52%	940	115,550,000	5,767,992
2023-05-25	0.05035	0.0492	0.05095	0.04885	-2.57%	883	81,480,000	4,052,010
2023-05-24	0.052	0.0505	0.052	0.04875	-0.20%	1482	183,270,000	9,126,285
2023-05-23	0.0495	0.0506	0.0541	0.0482	+8.82%	9401	1,477,680,000	75,361,078
2023-05-22	0.04815	0.0465	0.04815	0.0458	-1.48%	643	73,780,000	3,453,449
2023-05-19	0.0468	0.0472	0.0484	0.0455	+0.96%	887	104,350,000	4,924,372
2023-05-18	0.04835	0.04675	0.0484	0.04595	-2.50%	868	95,950,000	4,523,363
2023-05-17	0.04925	0.04795	0.0495	0.04745	-0.31%	777	102,260,000	4,919,822
2023-05-16	0.0473	0.0481	0.0495	0.04665	+1.80%	1352	162,720,000	7,750,974
2023-05-15	0.0468	0.04725	0.04725	0.04565	+1.72%	825	129,090,000	6,021,862
2023-05-12	0.0475	0.04645	0.0475	0.0447	-3.13%	1258	170,880,000	7,899,144
2023-05-11	0.0478	0.04795	0.04995	0.0465	+0.95%	2019	297,280,000	14,438,718
2023-05-10	0.04665	0.0475	0.0486	0.0449	+3.94%	1310	191,190,000	8,985,190
2023-05-08	0.04645	0.0457	0.04715	0.0455	+0.22%	655	77,830,000	3,599,895
2023-05-05	0.0485	0.0456	0.0489	0.0455	-1.41%	1218	180,000,000	8,407,392
2023-05-04	0.04785	0.04625	0.04795	0.0448	-0.43%	1104	260,310,000	11,927,672
2023-05-03	0.04745	0.04645	0.04895	0.04515	-2.00%	1228	130,270,000	6,105,730
2023-05-02	0.0507	0.0474	0.05425	0.04565	-4.82%	4793	727,780,000	36,577,272
2023-04-28	0.0497	0.0498	0.0534	0.04915	+0.61%	4498	937,540,000	48,198,906
2023-04-27	0.0485	0.0495	0.05685	0.04765	+4.32%	16250	3,278,480,000	171,807,084
2023-04-26	0.0464	0.04745	0.048	0.04575	+3.15%	1800	313,970,000	14,740,401
2023-04-25	0.0456	0.046	0.0485	0.0447	+2.11%	3041	607,820,000	28,334,388
2023-04-24	0.0438	0.04505	0.04595	0.0438	+3.21%	1490	261,510,000	11,803,008
2023-04-21	0.0436	0.04365	0.0444	0.0434	+0.23%	456	62,780,000	2,757,103
2023-04-20	0.04415	0.04355	0.04445	0.04325	-1.14%	332	32,280,000	1,414,995
2023-04-19	0.0443	0.04405	0.0446	0.044	-0.45%	360	61,210,000	2,703,192
2023-04-18	0.0444	0.04425	0.045	0.044	+0.11%	427	88,100,000	3,900,333
2023-04-17	0.0445	0.0442	0.04525	0.0441	+0.34%	453	67,740,000	3,020,258
2023-04-14	0.0444	0.04405	0.0444	0.0435	0.00%	260	30,580,000	1,340,542
2023-04-13	0.0447	0.04405	0.0453	0.0435	-1.67%	635	90,720,000	4,011,013
2023-04-12	0.04385	0.0448	0.04565	0.04325	+2.75%	1370	145,850,000	6,497,479
2023-04-11	0.045	0.0436	0.0466	0.04305	-1.02%	2460	318,090,000	14,319,878
2023-04-10	0.043	0.04405	0.0451	0.043	+1.85%	2136	301,870,000	13,350,507
2023-04-07	0.0431	0.04325	0.04535	0.04265	0.00%	2053	349,420,000	15,362,653
2023-04-06	0.0435	0.04325	0.04365	0.04275	-0.57%	610	74,150,000	3,200,138
2023-04-05	0.0431	0.0435	0.0445	0.0428	+0.93%	1152	172,410,000	7,528,288
2023-04-04	0.04165	0.0431	0.0489	0.04165	+2.99%	11813	2,259,150,000	101,951,325
2023-04-03	0.04155	0.04185	0.0424	0.04145	+1.58%	699	102,590,000	4,296,581
2023-03-31	0.04155	0.0412	0.04175	0.0409	-0.84%	429	44,750,000	1,847,949
2023-03-30	0.0412	0.04155	0.0419	0.04115	+1.22%	706	145,750,000	6,063,272
2023-03-29	0.04125	0.04105	0.04125	0.0408	+0.12%	258	28,350,000	1,163,841
2023-03-28	0.04195	0.041	0.04195	0.0406	-0.97%	758	118,650,000	4,864,804
2023-03-27	0.04115	0.0414	0.0423	0.0407	+0.73%	1834	350,710,000	14,503,441
2023-03-24	0.04125	0.0411	0.04175	0.04085	-0.96%	410	41,400,000	1,708,945
2023-03-23	0.04185	0.0415	0.042	0.041	-0.12%	496	68,840,000	2,862,278
2023-03-22	0.0411	0.04155	0.04375	0.0404	+0.61%	1748	260,210,000	11,042,481
2023-03-21	0.04155	0.0413	0.04215	0.0411	-0.12%	443	54,760,000	2,280,468
2023-03-20	0.0413	0.04135	0.0419	0.0411	+0.24%	449	50,490,000	2,095,411
2023-03-17	0.04175	0.04125	0.04175	0.04105	-0.60%	248	24,870,000	1,030,292
2023-03-16	0.04265	0.0415	0.0429	0.041	-1.66%	661	61,090,000	2,556,794
2023-03-15	0.04115	0.0422	0.04375	0.04055	+2.43%	1381	179,660,000	7,543,316
2023-03-14	0.0412	0.0412	0.0414	0.04015	+0.37%	462	46,760,000	1,912,869
2023-03-13	0.0418	0.04105	0.04245	0.0401	-1.56%	998	130,780,000	5,398,579
2023-03-10	0.0411	0.0417	0.04385	0.04085	+1.83%	4410	818,380,000	34,553,671
2023-03-09	0.04105	0.04095	0.043	0.0406	-0.12%	2667	474,300,000	19,823,415
2023-03-07	0.04065	0.041	0.042	0.0396	+2.50%	2321	372,890,000	15,320,548
2023-03-06	0.0395	0.04	0.04255	0.03945	+1.14%	3406	699,230,000	28,924,745
2023-03-03	0.03925	0.03955	0.03995	0.03925	+0.76%	243	18,720,000	739,874
2023-03-02	0.0401	0.03925	0.04035	0.0391	-2.36%	562	48,420,000	1,921,027
2023-03-01	0.04055	0.0402	0.04175	0.03975	+0.37%	1571	226,480,000	9,259,321
2023-02-28	0.04	0.04005	0.0406	0.0395	+0.75%	439	46,220,000	1,839,768
2023-02-27	0.03915	0.03975	0.04	0.03825	+2.45%	812	111,070,000	4,362,587
2023-02-24	0.03945	0.0388	0.03955	0.03825	-0.13%	377	42,560,000	1,657,466
2023-02-22	0.03925	0.03885	0.0421	0.03845	+0.26%	2913	555,050,000	22,424,266
2023-02-21	0.0383	0.03875	0.0398	0.03715	+2.65%	973	148,340,000	5,745,986
2023-02-20	0.03825	0.03775	0.0384	0.0372	-1.18%	393	45,920,000	1,731,616
2023-02-17	0.0389	0.0382	0.0389	0.03795	-0.39%	280	60,000,000	2,300,996
2023-02-16	0.0386	0.03835	0.03875	0.038	-0.78%	314	39,920,000	1,534,882
2023-02-15	0.0399	0.03865	0.0399	0.0381	-2.77%	786	91,040,000	3,527,293
2023-02-14	0.041	0.03975	0.044	0.0384	-1.36%	3891	863,140,000	36,060,260
2023-02-13	0.03925	0.0403	0.044	0.03885	+3.87%	5154	939,980,000	39,029,583
2023-02-10	0.0403	0.0388	0.043	0.0387	-1.65%	2765	526,290,000	21,341,405
2023-02-09	0.0388	0.03945	0.0412	0.0384	+2.33%	1781	354,470,000	14,150,651
2023-02-08	0.03885	0.03855	0.03945	0.03805	-0.77%	673	93,630,000	3,616,716
2023-02-07	0.03925	0.03885	0.0403	0.0387	-0.64%	665	116,600,000	4,592,499
2023-02-06	0.0387	0.0391	0.0392	0.03845	+1.82%	326	39,700,000	1,545,574
2023-02-03	0.0385	0.0384	0.0405	0.038	0.00%	1481	259,690,000	10,200,058
2023-02-02	0.0385	0.0384	0.0395	0.03805	+0.92%	529	88,270,000	3,405,559
2023-02-01	0.039	0.03805	0.0392	0.038	-1.68%	467	61,230,000	2,355,219
2023-01-31	0.039	0.0387	0.0416	0.03775	+1.04%	3082	608,910,000	24,298,124
2023-01-30	0.039	0.0383	0.0401	0.0382	-1.03%	399	51,530,000	1,987,203
2023-01-27	0.03795	0.0387	0.0395	0.03715	+1.98%	750	108,580,000	4,164,448
2023-01-26	0.03875	0.03795	0.03945	0.0375	-1.30%	729	104,640,000	4,003,523
2023-01-25	0.03995	0.03845	0.03995	0.0376	-1.79%	879	100,200,000	3,841,390
2023-01-24	0.03845	0.03915	0.0426	0.03785	+2.89%	6161	1,314,100,000	53,279,702
2023-01-23	0.0383	0.03805	0.03925	0.0369	-0.39%	2265	394,910,000	14,913,040
2023-01-20	0.03705	0.0382	0.0465	0.03625	+6.26%	24485	4,836,150,000	199,315,681
2023-01-19	0.03545	0.03595	0.03635	0.03475	+2.28%	327	36,130,000	1,283,553
2023-01-18	0.03575	0.03515	0.03575	0.0345	-0.71%	362	37,960,000	1,330,683
2023-01-17	0.03555	0.0354	0.0357	0.03515	-1.39%	254	23,690,000	837,702
2023-01-16	0.0357	0.0359	0.03675	0.03545	+0.56%	334	50,390,000	1,808,348
2023-01-13	0.0362	0.0357	0.0375	0.03505	-1.52%	672	89,430,000	3,206,622
2023-01-12	0.0369	0.03625	0.0397	0.03525	-1.09%	1508	213,570,000	7,939,439
2023-01-11	0.03505	0.03665	0.04	0.0345	+6.39%	3567	639,730,000	23,474,091
2023-01-10	0.0343	0.03445	0.03505	0.03385	+2.23%	417	57,440,000	1,977,903
2023-01-09	0.03565	0.0337	0.0369	0.03345	+0.90%	1079	209,040,000	7,275,748
2023-01-06	0.0336	0.0334	0.0338	0.0334	-0.60%	131	17,600,000	592,527
2023-01-05	0.0328	0.0336	0.0341	0.0328	+1.36%	276	32,730,000	1,097,233
2023-01-04	0.0333	0.03315	0.03375	0.03225	-0.75%	281	34,500,000	1,142,259
2023-01-03	0.0332	0.0334	0.03345	0.03285	0.00%	175	19,190,000	636,557

Архив котировок акции MRKY по годам

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