Россети Северо-Запад
MRKZ
0.12765 ₽ -2.41% ↓История котировок MRKZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.0269 | 0.0253 | 0.0277 | 0.0241 | -2.69% | 90 | 29,010,000 | 736,344 |
| 2014-12-29 | 0.0245 | 0.026 | 0.0262 | 0.024 | +4.00% | 63 | 23,760,000 | 602,034 |
| 2014-12-26 | 0.026 | 0.025 | 0.026 | 0.0239 | +2.46% | 47 | 3,280,000 | 80,539 |
| 2014-12-25 | 0.0259 | 0.0244 | 0.0259 | 0.0234 | -5.43% | 28 | 2,930,000 | 71,767 |
| 2014-12-24 | 0.025 | 0.0258 | 0.0258 | 0.024 | +3.20% | 38 | 23,730,000 | 583,612 |
| 2014-12-23 | 0.0254 | 0.025 | 0.0261 | 0.0246 | -4.94% | 18 | 1,520,000 | 38,209 |
| 2014-12-22 | 0.0249 | 0.0263 | 0.0263 | 0.0244 | +5.20% | 56 | 7,620,000 | 196,535 |
| 2014-12-19 | 0.0242 | 0.025 | 0.025 | 0.022 | +4.60% | 52 | 8,710,000 | 214,871 |
| 2014-12-18 | 0.0229 | 0.0239 | 0.0248 | 0.0219 | +4.37% | 31 | 4,490,000 | 104,345 |
| 2014-12-17 | 0.0209 | 0.0229 | 0.0229 | 0.02 | +4.09% | 57 | 6,790,000 | 147,692 |
| 2014-12-16 | 0.0234 | 0.022 | 0.0234 | 0.02 | -4.76% | 74 | 12,910,000 | 270,859 |
| 2014-12-15 | 0.0242 | 0.0231 | 0.0245 | 0.0227 | -1.70% | 41 | 4,650,000 | 107,801 |
| 2014-12-12 | 0.0236 | 0.0235 | 0.0241 | 0.0231 | -2.08% | 24 | 1,860,000 | 44,051 |
| 2014-12-11 | 0.0249 | 0.024 | 0.0256 | 0.0226 | -3.61% | 55 | 5,320,000 | 124,582 |
| 2014-12-10 | 0.0246 | 0.0249 | 0.0249 | 0.0246 | +1.63% | 7 | 80,000 | 1,986 |
| 2014-12-09 | 0.0233 | 0.0245 | 0.0248 | 0.022 | +2.08% | 33 | 5,660,000 | 135,778 |
| 2014-12-08 | 0.0248 | 0.024 | 0.0255 | 0.0238 | -3.23% | 77 | 11,100,000 | 272,398 |
| 2014-12-05 | 0.0247 | 0.0248 | 0.0252 | 0.024 | +0.81% | 31 | 13,440,000 | 331,851 |
| 2014-12-04 | 0.0257 | 0.0246 | 0.0257 | 0.0246 | -1.60% | 25 | 8,290,000 | 209,156 |
| 2014-12-03 | 0.025 | 0.025 | 0.0252 | 0.0241 | 0.00% | 67 | 12,790,000 | 314,829 |
| 2014-12-02 | 0.0259 | 0.025 | 0.0269 | 0.025 | -1.96% | 76 | 16,030,000 | 403,975 |
| 2014-12-01 | 0.0268 | 0.0255 | 0.0277 | 0.0253 | -1.16% | 40 | 4,680,000 | 120,147 |
| 2014-11-28 | 0.027 | 0.0258 | 0.027 | 0.0256 | -2.64% | 30 | 12,610,000 | 325,558 |
| 2014-11-27 | 0.0268 | 0.0265 | 0.0269 | 0.0265 | -1.49% | 10 | 1,480,000 | 39,792 |
| 2014-11-26 | 0.0252 | 0.0269 | 0.0269 | 0.0251 | +5.08% | 58 | 20,690,000 | 546,144 |
| 2014-11-25 | 0.0256 | 0.0256 | 0.0258 | 0.024 | 0.00% | 64 | 10,880,000 | 268,338 |
| 2014-11-24 | 0.0267 | 0.0256 | 0.027 | 0.0254 | -3.76% | 28 | 1,380,000 | 35,256 |
| 2014-11-21 | 0.0262 | 0.0266 | 0.0267 | 0.0254 | +0.76% | 22 | 7,830,000 | 204,774 |
| 2014-11-20 | 0.0256 | 0.0264 | 0.0264 | 0.0255 | +2.72% | 21 | 1,430,000 | 36,718 |
| 2014-11-19 | 0.0269 | 0.0257 | 0.0269 | 0.0257 | -2.28% | 24 | 1,030,000 | 26,853 |
| 2014-11-18 | 0.0268 | 0.0263 | 0.0275 | 0.026 | -1.13% | 39 | 6,930,000 | 190,179 |
| 2014-11-17 | 0.0261 | 0.0266 | 0.0275 | 0.0261 | -2.92% | 69 | 10,720,000 | 288,286 |
| 2014-11-14 | 0.0263 | 0.0274 | 0.0275 | 0.0259 | +5.38% | 117 | 38,150,000 | 1,033,300 |
| 2014-11-13 | 0.0261 | 0.026 | 0.0264 | 0.025 | 0.00% | 83 | 10,380,000 | 267,820 |
| 2014-11-12 | 0.0248 | 0.026 | 0.0264 | 0.0248 | +4.84% | 122 | 20,290,000 | 509,779 |
| 2014-11-11 | 0.025 | 0.0248 | 0.0255 | 0.0248 | -1.20% | 56 | 13,040,000 | 325,316 |
| 2014-11-10 | 0.0249 | 0.0251 | 0.026 | 0.0249 | +0.40% | 101 | 31,600,000 | 790,901 |
| 2014-11-07 | 0.0251 | 0.025 | 0.0254 | 0.0243 | -1.96% | 76 | 31,850,000 | 791,613 |
| 2014-11-06 | 0.0256 | 0.0255 | 0.0261 | 0.0253 | +2.00% | 223 | 34,980,000 | 895,433 |
| 2014-11-05 | 0.025 | 0.025 | 0.025 | 0.0248 | -0.40% | 213 | 40,450,000 | 1,010,474 |
| 2014-11-03 | 0.0257 | 0.0251 | 0.0264 | 0.0251 | -1.95% | 204 | 78,640,000 | 1,991,239 |
| 2014-10-31 | 0.0258 | 0.0256 | 0.0258 | 0.0251 | -0.39% | 109 | 75,310,000 | 1,912,276 |
| 2014-10-30 | 0.0257 | 0.0257 | 0.0263 | 0.0252 | +1.18% | 160 | 30,670,000 | 787,408 |
| 2014-10-29 | 0.0271 | 0.0254 | 0.0271 | 0.025 | -8.63% | 326 | 121,070,000 | 3,054,573 |
| 2014-10-28 | 0.0289 | 0.0278 | 0.0289 | 0.0274 | +1.83% | 9 | 250,000 | 6,902 |
| 2014-10-27 | 0.0269 | 0.0273 | 0.029 | 0.0265 | +2.63% | 68 | 20,680,000 | 580,147 |
| 2014-10-24 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | +0.38% | 1 | 10,000 | 266 |
| 2014-10-23 | 0.0262 | 0.0265 | 0.028 | 0.0255 | -1.85% | 121 | 14,980,000 | 390,707 |
| 2014-10-22 | 0.0278 | 0.027 | 0.0279 | 0.0262 | 0.00% | 30 | 1,520,000 | 40,622 |
| 2014-10-21 | 0.0273 | 0.027 | 0.0278 | 0.0264 | -1.46% | 6 | 260,000 | 6,968 |
| 2014-10-20 | 0.0256 | 0.0274 | 0.0279 | 0.0256 | +4.18% | 35 | 3,600,000 | 98,124 |
| 2014-10-17 | 0.0259 | 0.0263 | 0.0267 | 0.0257 | +0.77% | 57 | 20,250,000 | 524,249 |
| 2014-10-16 | 0.027 | 0.0261 | 0.027 | 0.026 | -0.76% | 72 | 30,200,000 | 788,183 |
| 2014-10-15 | 0.0279 | 0.0263 | 0.0279 | 0.0259 | -2.59% | 134 | 25,710,000 | 677,206 |
| 2014-10-14 | 0.0273 | 0.027 | 0.028 | 0.027 | +1.50% | 53 | 14,450,000 | 398,192 |
| 2014-10-13 | 0.0252 | 0.0266 | 0.0275 | 0.0252 | +6.83% | 162 | 52,150,000 | 1,391,850 |
| 2014-10-10 | 0.0256 | 0.0249 | 0.0256 | 0.0242 | -3.86% | 490 | 155,840,000 | 3,894,186 |
| 2014-10-09 | 0.0272 | 0.0259 | 0.0272 | 0.0255 | -1.89% | 45 | 8,750,000 | 228,073 |
| 2014-10-08 | 0.0265 | 0.0264 | 0.027 | 0.0258 | 0.00% | 108 | 20,500,000 | 542,358 |
| 2014-10-07 | 0.0279 | 0.0264 | 0.0279 | 0.0263 | -8.01% | 374 | 74,040,000 | 1,965,832 |
| 2014-10-06 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | +2.87% | 5 | 190,000 | 5,453 |
| 2014-10-03 | 0.0264 | 0.0279 | 0.0285 | 0.0264 | +6.49% | 98 | 25,560,000 | 706,700 |
| 2014-10-02 | 0.0273 | 0.0262 | 0.0279 | 0.0253 | -5.42% | 132 | 23,050,000 | 616,411 |
| 2014-10-01 | 0.0291 | 0.0277 | 0.0291 | 0.0275 | -2.19% | 87 | 26,790,000 | 741,013 |
| 2014-09-30 | 0.02879 | 0.02832 | 0.02899 | 0.02775 | +1.14% | 12 | 1,300,000 | 36,144 |
| 2014-09-29 | 0.028 | 0.028 | 0.02837 | 0.02752 | -0.92% | 57 | 14,330,000 | 403,373 |
| 2014-09-26 | 0.0288 | 0.02826 | 0.02925 | 0.02752 | -0.84% | 45 | 20,430,000 | 570,280 |
| 2014-09-25 | 0.02902 | 0.0285 | 0.02909 | 0.02822 | -1.72% | 563 | 123,900,000 | 3,531,384 |
| 2014-09-24 | 0.02934 | 0.029 | 0.02934 | 0.029 | -1.69% | 168 | 27,110,000 | 791,460 |
| 2014-09-23 | 0.03002 | 0.0295 | 0.03089 | 0.0295 | -2.64% | 295 | 89,070,000 | 2,663,589 |
| 2014-09-22 | 0.03019 | 0.0303 | 0.0303 | 0.03009 | +2.26% | 13 | 4,720,000 | 142,781 |
| 2014-09-19 | 0.03027 | 0.02963 | 0.03058 | 0.02955 | -2.15% | 55 | 11,790,000 | 351,133 |
| 2014-09-18 | 0.03079 | 0.03028 | 0.03079 | 0.03028 | -0.75% | 24 | 10,380,000 | 317,321 |
| 2014-09-17 | 0.03199 | 0.03051 | 0.032 | 0.0305 | -4.66% | 265 | 88,290,000 | 2,727,833 |
| 2014-09-16 | 0.033 | 0.032 | 0.03395 | 0.03151 | -3.18% | 476 | 174,550,000 | 5,596,206 |
| 2014-09-15 | 0.032 | 0.03305 | 0.03305 | 0.03199 | +4.92% | 50 | 9,570,000 | 307,477 |
| 2014-09-12 | 0.03024 | 0.0315 | 0.0315 | 0.03024 | +1.61% | 8 | 1,160,000 | 36,366 |
| 2014-09-11 | 0.03023 | 0.031 | 0.03296 | 0.03021 | -0.26% | 139 | 60,080,000 | 1,841,410 |
| 2014-09-10 | 0.032 | 0.03108 | 0.032 | 0.03017 | -2.84% | 321 | 71,710,000 | 2,232,343 |
| 2014-09-09 | 0.03299 | 0.03199 | 0.03339 | 0.0312 | -3.00% | 1035 | 213,430,000 | 6,775,122 |
| 2014-09-08 | 0.03252 | 0.03298 | 0.03697 | 0.03158 | -5.72% | 130 | 34,370,000 | 1,138,186 |
| 2014-09-05 | 0.034 | 0.03498 | 0.03498 | 0.03399 | +6.29% | 15 | 4,230,000 | 143,883 |
| 2014-09-04 | 0.032 | 0.03291 | 0.03395 | 0.032 | +2.84% | 36 | 24,830,000 | 823,020 |
| 2014-09-03 | 0.0325 | 0.032 | 0.03399 | 0.03053 | -1.23% | 92 | 63,440,000 | 1,987,823 |
| 2014-09-02 | 0.03199 | 0.0324 | 0.0324 | 0.03103 | +4.18% | 20 | 4,200,000 | 134,455 |
| 2014-09-01 | 0.03188 | 0.0311 | 0.03287 | 0.03101 | +0.55% | 18 | 3,830,000 | 121,168 |
| 2014-08-29 | 0.03117 | 0.03093 | 0.03289 | 0.03089 | -3.25% | 63 | 58,120,000 | 1,808,614 |
| 2014-08-28 | 0.03302 | 0.03197 | 0.03302 | 0.03197 | -5.94% | 14 | 1,560,000 | 51,059 |
| 2014-08-27 | 0.03299 | 0.03399 | 0.035 | 0.03299 | +3.00% | 38 | 26,250,000 | 867,676 |
| 2014-08-26 | 0.03312 | 0.033 | 0.03312 | 0.0325 | -2.63% | 48 | 54,900,000 | 1,811,295 |
| 2014-08-25 | 0.03389 | 0.03389 | 0.03389 | 0.03389 | +2.70% | 1 | 10,000 | 339 |
| 2014-08-22 | 0.03201 | 0.033 | 0.033 | 0.032 | +3.13% | 8 | 1,280,000 | 42,099 |
| 2014-08-21 | 0.03299 | 0.032 | 0.0335 | 0.032 | -1.23% | 81 | 15,480,000 | 512,157 |
| 2014-08-20 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | +1.82% | 6 | 20,700,000 | 670,680 |
| 2014-08-19 | 0.0317 | 0.03182 | 0.03195 | 0.03053 | +0.16% | 72 | 11,650,000 | 371,549 |
| 2014-08-18 | 0.03194 | 0.03177 | 0.032 | 0.03177 | -0.03% | 38 | 5,860,000 | 187,219 |
| 2014-08-15 | 0.03067 | 0.03178 | 0.03178 | 0.03067 | +1.86% | 12 | 590,000 | 18,616 |
| 2014-08-14 | 0.03289 | 0.0312 | 0.03289 | 0.03099 | -0.64% | 50 | 5,050,000 | 157,122 |
| 2014-08-13 | 0.03185 | 0.0314 | 0.03195 | 0.03127 | +0.10% | 32 | 1,680,000 | 53,381 |
| 2014-08-12 | 0.03189 | 0.03137 | 0.0327 | 0.03099 | +0.87% | 19 | 2,780,000 | 88,625 |
| 2014-08-11 | 0.032 | 0.0311 | 0.032 | 0.03088 | -0.06% | 21 | 2,540,000 | 80,504 |
| 2014-08-08 | 0.03029 | 0.03112 | 0.03259 | 0.03029 | -2.75% | 95 | 10,640,000 | 333,549 |
| 2014-08-07 | 0.0311 | 0.032 | 0.032 | 0.03107 | +5.82% | 84 | 23,310,000 | 729,351 |
| 2014-08-06 | 0.03267 | 0.03024 | 0.03267 | 0.03 | -10.40% | 33 | 10,050,000 | 312,900 |
| 2014-08-05 | 0.0331 | 0.03375 | 0.0339 | 0.033 | +3.02% | 16 | 3,410,000 | 114,259 |
| 2014-08-04 | 0.03159 | 0.03276 | 0.03496 | 0.03158 | +2.57% | 36 | 4,650,000 | 155,031 |
| 2014-08-01 | 0.0316 | 0.03194 | 0.03194 | 0.03086 | +1.20% | 9 | 1,300,000 | 41,117 |
| 2014-07-31 | 0.03219 | 0.03156 | 0.03244 | 0.03151 | -1.99% | 20 | 1,800,000 | 57,715 |
| 2014-07-30 | 0.03031 | 0.0322 | 0.0322 | 0.03 | +5.71% | 39 | 18,390,000 | 573,656 |
| 2014-07-29 | 0.02939 | 0.03046 | 0.03048 | 0.02939 | +6.84% | 21 | 1,090,000 | 32,732 |
| 2014-07-28 | 0.03069 | 0.02851 | 0.032 | 0.02851 | -7.25% | 32 | 6,450,000 | 193,499 |
| 2014-07-25 | 0.03002 | 0.03074 | 0.03074 | 0.03002 | +2.50% | 4 | 250,000 | 7,522 |
| 2014-07-24 | 0.02893 | 0.02999 | 0.03069 | 0.02893 | -0.03% | 5 | 340,000 | 10,171 |
| 2014-07-23 | 0.02872 | 0.03 | 0.03 | 0.0285 | +4.53% | 85 | 10,930,000 | 319,391 |
| 2014-07-22 | 0.03189 | 0.0287 | 0.03189 | 0.028 | -4.46% | 64 | 14,920,000 | 429,163 |
| 2014-07-21 | 0.03099 | 0.03004 | 0.03218 | 0.03004 | -2.78% | 19 | 880,000 | 27,399 |
| 2014-07-18 | 0.02943 | 0.0309 | 0.0309 | 0.02941 | +0.98% | 17 | 4,590,000 | 139,890 |
| 2014-07-17 | 0.03069 | 0.0306 | 0.0317 | 0.03013 | +0.26% | 19 | 480,000 | 14,868 |
| 2014-07-16 | 0.03 | 0.03052 | 0.0322 | 0.02977 | +0.63% | 51 | 12,530,000 | 386,631 |
| 2014-07-15 | 0.03078 | 0.03033 | 0.0308 | 0.02962 | +1.68% | 26 | 3,140,000 | 94,465 |
| 2014-07-14 | 0.02997 | 0.02983 | 0.0305 | 0.02837 | +4.23% | 41 | 2,160,000 | 63,794 |
| 2014-07-11 | 0.02898 | 0.02862 | 0.03048 | 0.02862 | -4.60% | 8 | 1,030,000 | 29,847 |
| 2014-07-10 | 0.02899 | 0.03 | 0.03048 | 0.02899 | +3.81% | 72 | 17,100,000 | 512,995 |
| 2014-07-09 | 0.02902 | 0.0289 | 0.03075 | 0.0286 | +1.30% | 30 | 2,600,000 | 75,147 |
| 2014-07-08 | 0.0279 | 0.02853 | 0.0294 | 0.0278 | +0.96% | 49 | 10,270,000 | 295,425 |
| 2014-07-07 | 0.02896 | 0.02826 | 0.03157 | 0.02764 | +0.93% | 86 | 13,080,000 | 376,309 |
| 2014-07-04 | 0.02809 | 0.028 | 0.02899 | 0.028 | +0.11% | 35 | 3,840,000 | 108,956 |
| 2014-07-03 | 0.0275 | 0.02797 | 0.028 | 0.0275 | +1.75% | 29 | 5,620,000 | 155,293 |
| 2014-07-02 | 0.02701 | 0.02749 | 0.0275 | 0.0268 | +0.73% | 30 | 2,960,000 | 80,953 |
| 2014-07-01 | 0.02773 | 0.02729 | 0.0285 | 0.02712 | -2.54% | 67 | 7,390,000 | 202,530 |
| 2014-06-30 | 0.02735 | 0.028 | 0.028 | 0.02733 | +0.39% | 29 | 3,610,000 | 100,304 |
| 2014-06-27 | 0.02787 | 0.02789 | 0.029 | 0.02706 | +2.46% | 38 | 2,140,000 | 59,400 |
| 2014-06-26 | 0.02702 | 0.02722 | 0.02789 | 0.0267 | -0.11% | 45 | 3,570,000 | 97,348 |
| 2014-06-25 | 0.0327 | 0.02725 | 0.0327 | 0.0271 | -0.62% | 81 | 14,640,000 | 404,101 |
| 2014-06-24 | 0.02777 | 0.02742 | 0.02828 | 0.02739 | -0.29% | 11 | 380,000 | 10,562 |
| 2014-06-23 | 0.02933 | 0.0275 | 0.02933 | 0.02629 | -2.72% | 29 | 2,240,000 | 61,435 |
| 2014-06-20 | 0.0285 | 0.02827 | 0.0286 | 0.02816 | +0.75% | 11 | 750,000 | 21,142 |
| 2014-06-19 | 0.0284 | 0.02806 | 0.0285 | 0.028 | +0.29% | 46 | 18,060,000 | 510,170 |
| 2014-06-18 | 0.0284 | 0.02798 | 0.02897 | 0.0278 | -0.07% | 23 | 8,610,000 | 244,294 |
| 2014-06-17 | 0.02901 | 0.028 | 0.02941 | 0.028 | -2.17% | 39 | 18,890,000 | 529,492 |
| 2014-06-16 | 0.02931 | 0.02862 | 0.02931 | 0.02855 | -3.02% | 8 | 570,000 | 16,341 |
| 2014-06-11 | 0.0295 | 0.02951 | 0.03076 | 0.0295 | +0.10% | 7 | 320,000 | 9,502 |
| 2014-06-10 | 0.03097 | 0.02948 | 0.03239 | 0.02884 | -0.30% | 27 | 4,110,000 | 121,971 |
| 2014-06-09 | 0.02852 | 0.02957 | 0.03059 | 0.02851 | 0.00% | 15 | 1,010,000 | 30,118 |