Россети Северо-Запад

MRKZ

0.12765 ₽ -2.41% ↓

История котировок MRKZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	0.0534	0.055	0.055	0.0534	+2.80%	37	9,960,000	541,276
2016-12-29	0.0526	0.0535	0.054	0.0526	+1.71%	47	23,730,000	1,259,845
2016-12-28	0.052	0.0526	0.0535	0.0517	+0.38%	61	67,150,000	3,512,548
2016-12-27	0.0521	0.0524	0.0526	0.0518	-0.38%	27	12,720,000	666,391
2016-12-26	0.0526	0.0526	0.0533	0.0516	+0.19%	45	42,560,000	2,238,946
2016-12-23	0.0515	0.0525	0.0535	0.0514	+1.94%	36	21,510,000	1,126,372
2016-12-22	0.052	0.0515	0.053	0.0515	-1.53%	51	54,130,000	2,828,366
2016-12-21	0.0538	0.0523	0.0543	0.052	-2.97%	92	84,350,000	4,469,073
2016-12-20	0.0531	0.0539	0.055	0.0531	+1.51%	118	89,800,000	4,849,706
2016-12-19	0.0578	0.0531	0.0578	0.0524	-8.45%	160	59,970,000	3,363,077
2016-12-16	0.0578	0.058	0.0606	0.0575	-1.19%	204	106,540,000	6,331,076
2016-12-15	0.0543	0.0587	0.0587	0.0543	+9.31%	228	146,590,000	8,307,341
2016-12-14	0.0519	0.0537	0.056	0.0515	+3.67%	263	314,450,000	16,756,912
2016-12-13	0.0523	0.0518	0.0528	0.0518	-1.33%	64	31,340,000	1,633,996
2016-12-12	0.0518	0.0525	0.0533	0.0512	+1.35%	219	234,340,000	12,203,321
2016-12-09	0.0525	0.0518	0.0537	0.0508	-0.58%	333	246,660,000	12,832,446
2016-12-08	0.0498	0.0521	0.0526	0.0498	+5.04%	296	131,550,000	6,797,465
2016-12-07	0.0502	0.0496	0.0505	0.049	-0.80%	158	79,870,000	3,964,407
2016-12-06	0.0499	0.05	0.0516	0.0495	+0.20%	145	85,210,000	4,290,603
2016-12-05	0.0494	0.0499	0.0503	0.0494	+1.42%	96	50,660,000	2,523,782
2016-12-02	0.0497	0.0492	0.05	0.0489	-0.81%	95	34,420,000	1,702,464
2016-12-01	0.0505	0.0496	0.0505	0.0487	+0.20%	151	66,880,000	3,301,426
2016-11-30	0.0462	0.0495	0.0507	0.046	+7.38%	466	514,160,000	24,990,733
2016-11-29	0.0461	0.0461	0.0472	0.0457	+0.22%	154	83,430,000	3,857,076
2016-11-28	0.0468	0.046	0.0468	0.0458	-2.54%	53	25,590,000	1,183,300
2016-11-25	0.0457	0.0472	0.0472	0.045	+3.28%	94	17,500,000	807,386
2016-11-24	0.0461	0.0457	0.0465	0.0457	-0.65%	44	15,270,000	703,831
2016-11-23	0.0472	0.046	0.0472	0.0458	-2.13%	82	57,900,000	2,675,205
2016-11-22	0.0466	0.047	0.0474	0.0459	+1.73%	42	24,800,000	1,156,730
2016-11-21	0.047	0.0462	0.047	0.046	-0.22%	43	27,880,000	1,283,711
2016-11-18	0.0477	0.0463	0.0488	0.0463	-1.91%	75	16,180,000	762,691
2016-11-17	0.049	0.0472	0.049	0.0468	-0.84%	75	34,010,000	1,617,059
2016-11-16	0.0457	0.0476	0.0489	0.0451	+4.16%	158	85,740,000	4,024,870
2016-11-15	0.0471	0.0457	0.0471	0.0449	-1.72%	99	67,530,000	3,069,042
2016-11-14	0.046	0.0465	0.047	0.0459	+0.65%	49	17,780,000	828,204
2016-11-11	0.047	0.0462	0.047	0.0454	-1.28%	61	22,000,000	1,017,080
2016-11-10	0.046	0.0468	0.0468	0.046	+2.18%	58	35,550,000	1,650,228
2016-11-09	0.0458	0.0458	0.0458	0.0451	-0.65%	32	22,750,000	1,036,823
2016-11-08	0.0458	0.0461	0.0463	0.0452	+0.66%	45	20,280,000	930,515
2016-11-07	0.0475	0.0458	0.0475	0.0451	-3.17%	172	61,230,000	2,821,262
2016-11-03	0.0478	0.0473	0.048	0.047	-1.05%	43	19,440,000	927,757
2016-11-02	0.0472	0.0478	0.048	0.0468	+0.84%	64	28,490,000	1,354,710
2016-11-01	0.0465	0.0474	0.0476	0.0465	+1.94%	57	67,430,000	3,161,615
2016-10-31	0.0478	0.0465	0.0478	0.0463	-3.13%	63	39,840,000	1,871,506
2016-10-28	0.0492	0.048	0.05	0.0472	-1.23%	150	131,980,000	6,416,848
2016-10-27	0.049	0.0486	0.0495	0.0486	-1.02%	23	8,630,000	421,210
2016-10-26	0.0497	0.0491	0.0497	0.0491	-0.81%	19	15,460,000	760,569
2016-10-25	0.049	0.0495	0.0496	0.049	+1.02%	18	8,620,000	422,638
2016-10-24	0.0485	0.049	0.049	0.0483	+1.45%	37	27,230,000	1,321,466
2016-10-21	0.0477	0.0483	0.0489	0.0477	+1.05%	33	11,770,000	569,533
2016-10-20	0.0475	0.0478	0.0481	0.0474	+1.27%	33	20,880,000	996,578
2016-10-19	0.0478	0.0472	0.0478	0.0462	-1.46%	79	43,830,000	2,056,106
2016-10-18	0.0483	0.0479	0.0486	0.0477	-1.03%	35	13,050,000	628,753
2016-10-17	0.0487	0.0484	0.0488	0.048	-0.41%	35	5,330,000	257,467
2016-10-14	0.0491	0.0486	0.0495	0.0486	-2.02%	42	8,490,000	415,718
2016-10-13	0.0487	0.0496	0.05	0.0486	+1.64%	51	50,170,000	2,473,167
2016-10-12	0.0488	0.0488	0.0489	0.0488	0.00%	17	6,160,000	301,216
2016-10-11	0.05	0.0488	0.05	0.0482	-2.40%	74	38,040,000	1,856,882
2016-10-10	0.0503	0.05	0.051	0.05	-0.20%	30	22,140,000	1,110,286
2016-10-07	0.0509	0.0501	0.0512	0.0501	-2.34%	37	5,140,000	260,592
2016-10-06	0.0516	0.0513	0.0516	0.0508	-0.39%	34	34,540,000	1,759,299
2016-10-05	0.0526	0.0515	0.0526	0.0515	-1.90%	45	73,470,000	3,794,234
2016-10-04	0.0531	0.0525	0.0533	0.0522	-0.94%	41	13,230,000	695,710
2016-10-03	0.0534	0.053	0.0545	0.053	-1.30%	61	25,390,000	1,359,049
2016-09-30	0.0527	0.0537	0.0539	0.0524	+1.51%	64	46,030,000	2,424,695
2016-09-29	0.0534	0.0529	0.0535	0.0525	-0.56%	21	10,390,000	551,684
2016-09-28	0.0526	0.0532	0.0558	0.0526	+1.33%	107	11,940,000	642,170
2016-09-27	0.0531	0.0525	0.0531	0.0515	-0.94%	52	12,220,000	638,840
2016-09-26	0.0539	0.053	0.0539	0.053	-1.85%	51	14,980,000	801,407
2016-09-23	0.0533	0.054	0.0544	0.0532	+1.31%	70	31,340,000	1,689,383
2016-09-22	0.053	0.0533	0.0535	0.0525	-0.37%	35	3,880,000	205,515
2016-09-21	0.0517	0.0535	0.0573	0.0517	+3.68%	119	18,830,000	998,518
2016-09-20	0.0519	0.0516	0.0523	0.0516	-0.77%	21	1,240,000	64,256
2016-09-19	0.0519	0.052	0.053	0.0512	+1.36%	58	3,220,000	167,851
2016-09-16	0.0527	0.0513	0.053	0.0513	-2.47%	88	7,760,000	405,587
2016-09-15	0.0526	0.0526	0.0526	0.0523	-0.38%	9	1,010,000	53,095
2016-09-14	0.053	0.0528	0.053	0.052	-0.38%	45	6,770,000	353,550
2016-09-13	0.0535	0.053	0.0547	0.0529	-0.75%	73	71,070,000	3,806,220
2016-09-12	0.0533	0.0534	0.0543	0.0525	+2.50%	168	21,070,000	1,127,109
2016-09-09	0.0503	0.0521	0.0551	0.0503	+3.78%	231	18,470,000	977,969
2016-09-08	0.0508	0.0502	0.051	0.05	-1.38%	52	3,320,000	168,114
2016-09-07	0.0519	0.0509	0.0519	0.0509	-2.49%	98	6,370,000	327,365
2016-09-06	0.0508	0.0522	0.0522	0.0504	+2.35%	135	35,400,000	1,811,759
2016-09-05	0.0525	0.051	0.0527	0.0506	-2.86%	115	40,810,000	2,128,914
2016-09-02	0.0521	0.0525	0.0549	0.0514	+0.77%	123	13,810,000	733,402
2016-09-01	0.053	0.0521	0.053	0.0521	-1.70%	53	3,500,000	183,706
2016-08-31	0.0527	0.053	0.0531	0.0526	0.00%	15	680,000	35,916
2016-08-30	0.0532	0.053	0.0544	0.0526	-0.56%	68	5,460,000	289,727
2016-08-29	0.0516	0.0533	0.0539	0.0507	+3.29%	143	36,910,000	1,929,053
2016-08-26	0.0511	0.0516	0.0517	0.0505	+0.98%	47	4,570,000	233,214
2016-08-25	0.051	0.0511	0.0525	0.0498	+0.59%	88	28,610,000	1,461,090
2016-08-24	0.0496	0.0508	0.051	0.0492	+2.21%	61	10,260,000	520,734
2016-08-23	0.0498	0.0497	0.05	0.0496	-0.60%	13	1,240,000	61,761
2016-08-22	0.0499	0.05	0.05	0.0498	+0.20%	9	1,090,000	54,295
2016-08-19	0.0483	0.0499	0.0503	0.0483	+3.74%	79	10,190,000	502,373
2016-08-18	0.0485	0.0481	0.0495	0.0475	-1.43%	96	11,310,000	546,460
2016-08-17	0.0494	0.0488	0.05	0.0482	-1.01%	71	1,730,000	84,525
2016-08-16	0.0497	0.0493	0.052	0.0482	-0.40%	65	13,940,000	696,785
2016-08-15	0.0503	0.0495	0.0505	0.049	-1.00%	52	11,200,000	554,606
2016-08-12	0.051	0.05	0.051	0.05	-1.96%	23	1,060,000	53,379
2016-08-11	0.05	0.051	0.0515	0.0496	+2.00%	66	9,250,000	470,427
2016-08-10	0.051	0.05	0.052	0.0477	-3.47%	99	12,110,000	608,686
2016-08-09	0.0501	0.0518	0.0519	0.0501	+2.78%	26	2,250,000	116,194
2016-08-08	0.0494	0.0504	0.052	0.0494	+3.92%	99	26,930,000	1,379,267
2016-08-05	0.0486	0.0485	0.0488	0.0477	-0.82%	23	3,450,000	166,894
2016-08-04	0.0484	0.0489	0.0489	0.048	+2.09%	16	4,030,000	196,429
2016-08-03	0.047	0.0479	0.0484	0.0461	+1.91%	55	8,860,000	421,892
2016-08-02	0.0488	0.047	0.0489	0.0465	-5.05%	69	27,800,000	1,318,841
2016-08-01	0.0501	0.0495	0.0501	0.0483	-1.39%	63	6,810,000	335,191
2016-07-29	0.0492	0.0502	0.0505	0.0483	+1.01%	49	6,980,000	347,367
2016-07-28	0.0496	0.0497	0.05	0.049	+1.64%	21	800,000	39,709
2016-07-27	0.0513	0.0489	0.0531	0.0485	-3.36%	76	8,540,000	428,034
2016-07-26	0.05	0.0506	0.0525	0.0484	+3.27%	193	83,600,000	4,277,478
2016-07-25	0.0449	0.049	0.0494	0.0449	+7.69%	156	40,250,000	1,931,356
2016-07-22	0.0445	0.0455	0.0456	0.0441	+1.34%	65	13,200,000	595,328
2016-07-21	0.0451	0.0449	0.0451	0.0447	0.00%	13	1,450,000	65,037
2016-07-20	0.0447	0.0449	0.0457	0.0447	-1.75%	17	1,650,000	74,529
2016-07-19	0.0455	0.0457	0.046	0.0451	0.00%	20	4,390,000	200,946
2016-07-18	0.0456	0.0457	0.0457	0.0447	+0.44%	13	12,100,000	552,873
2016-07-15	0.0448	0.0455	0.0459	0.0448	-0.87%	24	3,080,000	139,915
2016-07-14	0.046	0.0459	0.046	0.0441	-1.29%	89	28,030,000	1,269,114
2016-07-13	0.0437	0.0465	0.049	0.043	+5.68%	164	49,180,000	2,304,493
2016-07-12	0.0435	0.044	0.0446	0.0428	0.00%	66	111,890,000	4,840,617
2016-07-11	0.0446	0.044	0.0448	0.0432	-1.57%	28	2,870,000	125,548
2016-07-08	0.0458	0.0447	0.047	0.043	+1.59%	38	3,240,000	144,429
2016-07-07	0.0465	0.044	0.0465	0.044	-3.93%	15	3,320,000	151,374
2016-07-06	0.0449	0.0458	0.046	0.0449	+3.15%	23	4,960,000	225,554
2016-07-05	0.0447	0.0444	0.0448	0.044	-0.22%	15	3,620,000	159,560
2016-07-04	0.0429	0.0445	0.0447	0.0428	+2.30%	37	11,210,000	491,739
2016-07-01	0.0426	0.0435	0.0435	0.0425	+1.40%	13	1,440,000	61,960
2016-06-30	0.043	0.0429	0.044	0.0426	-0.23%	40	9,460,000	411,406
2016-06-29	0.0425	0.043	0.043	0.0422	+1.18%	38	9,850,000	419,819
2016-06-28	0.043	0.0425	0.043	0.042	-0.93%	14	4,190,000	177,994
2016-06-27	0.0437	0.0429	0.0437	0.042	-0.92%	38	6,900,000	295,722
2016-06-24	0.0429	0.0433	0.0437	0.0405	-7.48%	139	20,800,000	885,840
2016-06-23	0.0472	0.0468	0.0475	0.046	+0.65%	68	19,990,000	924,367
2016-06-22	0.0466	0.0465	0.0469	0.0465	0.00%	22	2,110,000	98,399
2016-06-21	0.0465	0.0465	0.0466	0.0462	0.00%	20	2,280,000	105,959
2016-06-20	0.0458	0.0465	0.0473	0.0453	+3.10%	86	69,960,000	3,279,585
2016-06-17	0.0445	0.0451	0.0464	0.0445	+1.35%	51	32,750,000	1,506,758
2016-06-16	0.0442	0.0445	0.0452	0.044	+0.45%	67	17,340,000	765,876
2016-06-15	0.0443	0.0443	0.0449	0.0441	0.00%	34	10,360,000	461,131
2016-06-14	0.043	0.0443	0.045	0.0429	+2.07%	55	29,840,000	1,329,650
2016-06-10	0.0439	0.0434	0.0439	0.0428	-1.14%	21	4,680,000	201,935
2016-06-09	0.0438	0.0439	0.044	0.043	+0.23%	27	16,830,000	736,256
2016-06-08	0.0447	0.0438	0.0448	0.042	-2.23%	93	26,300,000	1,153,624
2016-06-07	0.0442	0.0448	0.0458	0.0442	+2.28%	75	12,190,000	549,157
2016-06-06	0.0444	0.0438	0.0444	0.0436	-0.68%	30	2,770,000	121,402
2016-06-03	0.0441	0.0441	0.0448	0.0435	-0.68%	52	9,670,000	427,398
2016-06-02	0.0456	0.0444	0.0457	0.044	-2.20%	60	10,840,000	481,380
2016-06-01	0.0448	0.0454	0.0454	0.0444	+1.34%	39	6,650,000	297,323
2016-05-31	0.0451	0.0448	0.0454	0.0441	-0.22%	36	6,220,000	279,470
2016-05-30	0.0468	0.0449	0.0474	0.0438	-4.06%	135	22,470,000	1,023,445
2016-05-27	0.0463	0.0468	0.047	0.0463	+0.43%	10	1,810,000	84,615
2016-05-26	0.0464	0.0466	0.048	0.0459	+2.42%	52	10,780,000	502,254
2016-05-25	0.0454	0.0455	0.0459	0.0447	+1.34%	33	10,770,000	492,706
2016-05-24	0.0446	0.0449	0.0463	0.0438	-0.22%	49	7,050,000	317,536
2016-05-23	0.0461	0.045	0.0461	0.044	-1.96%	53	8,100,000	363,311
2016-05-20	0.0456	0.0459	0.0465	0.0456	+0.44%	41	5,230,000	240,277
2016-05-19	0.0458	0.0457	0.0459	0.0452	-0.22%	34	3,580,000	162,966
2016-05-18	0.0462	0.0458	0.0469	0.0446	-1.51%	92	13,360,000	607,871
2016-05-17	0.0461	0.0465	0.047	0.0451	+0.43%	44	4,190,000	194,830
2016-05-16	0.0468	0.0463	0.0477	0.046	-0.86%	62	6,350,000	296,201
2016-05-13	0.0494	0.0467	0.052	0.0451	-6.60%	322	107,100,000	5,053,697
2016-05-12	0.0485	0.05	0.051	0.0462	+4.17%	148	17,750,000	882,360
2016-05-11	0.046	0.048	0.05	0.046	+3.90%	168	48,670,000	2,341,818
2016-05-10	0.0447	0.0462	0.0474	0.0435	+2.44%	111	25,480,000	1,174,303
2016-05-06	0.0441	0.0451	0.047	0.0437	+2.04%	52	9,290,000	428,256
2016-05-05	0.0431	0.0442	0.0478	0.043	+2.79%	231	78,580,000	3,537,383
2016-05-04	0.0423	0.043	0.0484	0.0413	0.00%	193	37,630,000	1,669,548
2016-04-29	0.0438	0.043	0.0448	0.043	-2.05%	65	125,780,000	5,448,214
2016-04-28	0.0438	0.0439	0.0444	0.0438	+0.23%	20	44,470,000	1,972,289
2016-04-27	0.0438	0.0438	0.0444	0.0438	-0.45%	30	17,760,000	786,080
2016-04-26	0.0441	0.044	0.0447	0.0431	-0.45%	37	16,660,000	730,078
2016-04-25	0.0445	0.0442	0.045	0.0439	-0.45%	71	84,350,000	3,739,799
2016-04-22	0.044	0.0444	0.0444	0.0433	+1.37%	39	7,640,000	333,762
2016-04-21	0.0446	0.0438	0.0446	0.0435	-1.35%	24	7,380,000	322,853
2016-04-20	0.043	0.0444	0.0447	0.043	+3.26%	32	7,950,000	352,063
2016-04-19	0.0429	0.043	0.044	0.042	+0.47%	68	47,770,000	2,044,014
2016-04-18	0.0426	0.0428	0.0432	0.0421	-2.06%	28	1,930,000	81,548
2016-04-15	0.0435	0.0437	0.0457	0.043	-0.91%	60	22,020,000	956,788
2016-04-14	0.0454	0.0441	0.0454	0.0436	-0.45%	61	23,900,000	1,046,662
2016-04-13	0.046	0.0443	0.0473	0.0437	-3.49%	139	51,470,000	2,270,549
2016-04-12	0.0489	0.0459	0.0493	0.044	-4.38%	254	271,120,000	12,484,740
2016-04-11	0.0476	0.048	0.049	0.045	+2.56%	152	69,670,000	3,314,671
2016-04-08	0.046	0.0468	0.0469	0.0453	+1.74%	24	1,970,000	92,048
2016-04-07	0.0478	0.046	0.0478	0.045	-2.95%	30	17,240,000	792,753
2016-04-06	0.0434	0.0474	0.0475	0.0434	+11.01%	177	131,510,000	6,183,303
2016-04-05	0.044	0.0427	0.044	0.0411	-1.39%	41	4,100,000	173,000
2016-04-04	0.0409	0.0433	0.0443	0.0405	+6.39%	76	10,990,000	474,087
2016-04-01	0.0405	0.0407	0.0421	0.04	-3.10%	51	7,560,000	310,075
2016-03-31	0.0408	0.042	0.042	0.0404	+1.94%	30	4,450,000	184,935
2016-03-30	0.0411	0.0412	0.043	0.0402	0.00%	41	4,740,000	194,840
2016-03-29	0.042	0.0412	0.044	0.0398	-1.67%	56	7,070,000	285,398
2016-03-28	0.0426	0.0419	0.0426	0.0412	-1.64%	75	14,140,000	587,967
2016-03-25	0.0423	0.0426	0.0439	0.0414	+0.24%	41	6,850,000	287,158
2016-03-24	0.043	0.0425	0.043	0.0416	-2.30%	32	13,320,000	565,330
2016-03-23	0.043	0.0435	0.0455	0.0428	-0.23%	63	3,780,000	164,292
2016-03-22	0.0432	0.0436	0.045	0.0413	-2.68%	48	4,320,000	190,450
2016-03-21	0.0417	0.0448	0.0448	0.0417	+4.67%	44	23,050,000	1,002,224
2016-03-18	0.0402	0.0428	0.0448	0.0401	-2.51%	167	49,900,000	2,185,650
2016-03-17	0.0444	0.0439	0.046	0.0412	-0.90%	134	35,260,000	1,543,692
2016-03-16	0.043	0.0443	0.0445	0.0401	+1.84%	84	13,730,000	588,934
2016-03-15	0.041	0.0435	0.0439	0.04	+8.75%	101	16,560,000	712,797
2016-03-14	0.0381	0.04	0.0468	0.0381	+4.44%	136	46,960,000	1,962,811
2016-03-11	0.04	0.0383	0.0403	0.0381	-3.04%	74	13,530,000	526,982
2016-03-10	0.0355	0.0395	0.0401	0.033	+7.92%	253	135,850,000	5,334,462
2016-03-09	0.0364	0.0366	0.0367	0.0348	+3.98%	36	6,860,000	249,682
2016-03-07	0.0337	0.0352	0.0357	0.0331	+2.03%	76	20,750,000	713,866
2016-03-04	0.0356	0.0345	0.0361	0.0337	-4.43%	137	22,990,000	795,097
2016-03-03	0.0383	0.0361	0.0385	0.0356	-3.73%	114	11,530,000	425,573
2016-03-02	0.0365	0.0375	0.0398	0.0357	+2.74%	280	54,230,000	2,046,773
2016-03-01	0.0327	0.0365	0.0374	0.0327	+10.27%	299	101,170,000	3,626,646
2016-02-29	0.0335	0.0331	0.0349	0.0318	-0.90%	210	62,250,000	2,102,099
2016-02-26	0.0318	0.0334	0.0381	0.0309	+8.09%	614	229,860,000	7,972,035
2016-02-25	0.0294	0.0309	0.032	0.0285	+6.55%	239	45,220,000	1,376,534
2016-02-24	0.0287	0.029	0.029	0.028	-1.02%	26	12,040,000	342,717
2016-02-22	0.029	0.0293	0.0293	0.029	+3.90%	8	140,000	4,090
2016-02-20	0.0285	0.0282	0.029	0.0282	-2.42%	13	200,000	5,732
2016-02-19	0.0291	0.0289	0.0291	0.0285	-0.34%	15	2,430,000	70,406
2016-02-18	0.0281	0.029	0.029	0.0276	+3.57%	90	42,560,000	1,233,175
2016-02-17	0.0278	0.028	0.028	0.027	+1.08%	120	61,900,000	1,704,614
2016-02-16	0.0285	0.0277	0.0285	0.027	-2.46%	112	51,910,000	1,437,605
2016-02-15	0.0289	0.0284	0.0296	0.028	-2.07%	108	65,420,000	1,895,480
2016-02-12	0.0287	0.029	0.029	0.0278	+1.75%	57	23,720,000	683,054
2016-02-11	0.0286	0.0285	0.0294	0.0281	+0.35%	29	930,000	26,794
2016-02-10	0.0285	0.0284	0.0288	0.0278	+1.43%	47	7,350,000	206,942
2016-02-09	0.0286	0.028	0.0286	0.028	-2.44%	19	1,460,000	41,136
2016-02-08	0.0294	0.0287	0.0295	0.0281	-1.03%	42	3,340,000	95,980
2016-02-05	0.0284	0.029	0.03	0.028	+2.11%	121	39,200,000	1,128,060
2016-02-04	0.0283	0.0284	0.0295	0.0282	+1.43%	70	10,880,000	313,174
2016-02-03	0.027	0.028	0.0284	0.027	+3.32%	108	27,730,000	770,050
2016-02-02	0.0271	0.0271	0.0271	0.0268	0.00%	16	1,450,000	39,231
2016-02-01	0.0269	0.0271	0.0271	0.0265	+0.37%	40	6,690,000	180,214
2016-01-29	0.0274	0.027	0.0277	0.0262	-1.10%	113	38,140,000	1,021,437
2016-01-28	0.0268	0.0273	0.0274	0.0265	+1.87%	79	19,860,000	536,161
2016-01-27	0.0264	0.0268	0.0268	0.0261	+1.90%	26	15,770,000	417,918
2016-01-26	0.0263	0.0263	0.0268	0.026	0.00%	51	28,830,000	757,097
2016-01-25	0.0267	0.0263	0.0267	0.0262	-1.87%	22	1,340,000	35,358
2016-01-22	0.0264	0.0268	0.0268	0.0264	+2.68%	9	2,050,000	54,324
2016-01-21	0.0264	0.0261	0.0266	0.0261	-0.38%	5	240,000	6,373
2016-01-20	0.0263	0.0262	0.0269	0.0258	-2.24%	45	4,810,000	126,575
2016-01-19	0.0265	0.0268	0.027	0.026	+2.29%	60	16,440,000	430,410
2016-01-18	0.0265	0.0262	0.027	0.0252	-2.96%	118	18,800,000	488,972
2016-01-15	0.0269	0.027	0.027	0.0262	+1.12%	59	13,910,000	371,321
2016-01-14	0.0273	0.0267	0.0274	0.0266	-2.91%	38	2,530,000	67,899
2016-01-13	0.0272	0.0275	0.028	0.0266	+1.85%	83	18,350,000	509,464
2016-01-12	0.0268	0.027	0.027	0.0268	-0.37%	6	110,000	2,963
2016-01-11	0.0266	0.0271	0.0272	0.0263	-2.17%	87	11,320,000	300,878
2016-01-06	0.0275	0.0277	0.0279	0.0275	-0.36%	8	300,000	8,278
2016-01-05	0.0272	0.0278	0.0278	0.0269	+2.58%	32	5,920,000	162,812
2016-01-04	0.0272	0.0271	0.0276	0.0271	0.00%	13	640,000	17,601

Архив котировок акции MRKZ по годам

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