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)
2017-12-29	0.0499	0.052	0.0526	0.0499	+4.21%	375	65,740,000	3,382,918
2017-12-28	0.0501	0.0499	0.0504	0.049	-0.40%	167	9,260,000	455,229
2017-12-27	0.0503	0.0501	0.0507	0.0491	-1.38%	179	13,400,000	668,589
2017-12-26	0.0519	0.0508	0.052	0.05	-2.12%	254	42,680,000	2,180,385
2017-12-25	0.053	0.0519	0.053	0.0514	-1.89%	187	13,450,000	695,867
2017-12-22	0.0522	0.0529	0.0536	0.0521	+1.34%	253	45,080,000	2,375,348
2017-12-21	0.0525	0.0522	0.0526	0.051	-1.69%	150	5,950,000	308,054
2017-12-20	0.0534	0.0531	0.0537	0.051	-0.56%	309	21,710,000	1,132,278
2017-12-19	0.0538	0.0534	0.0544	0.0527	-1.11%	98	2,160,000	114,816
2017-12-18	0.0543	0.054	0.0543	0.054	+0.75%	6	60,000	3,249
2017-12-15	0.0538	0.0536	0.0547	0.0535	-0.19%	38	1,110,000	59,895
2017-12-14	0.0544	0.0537	0.055	0.0537	-1.29%	36	520,000	28,110
2017-12-13	0.0543	0.0544	0.0544	0.0543	-0.91%	2	60,000	3,263
2017-12-12	0.0554	0.0549	0.0554	0.0538	-0.54%	71	1,580,000	85,911
2017-12-11	0.0548	0.0552	0.0554	0.0535	+1.66%	100	51,450,000	2,810,873
2017-12-08	0.0544	0.0543	0.0548	0.0543	0.00%	12	840,000	45,883
2017-12-07	0.0569	0.0543	0.0569	0.053	-4.57%	201	14,820,000	806,557
2017-12-06	0.056	0.0569	0.057	0.0546	+1.61%	94	17,690,000	1,002,099
2017-12-05	0.0547	0.056	0.056	0.0534	+2.38%	80	13,570,000	758,113
2017-12-04	0.0551	0.0547	0.0552	0.0541	-1.44%	11	330,000	17,999
2017-12-01	0.0554	0.0555	0.056	0.0537	+0.73%	62	3,430,000	190,389
2017-11-30	0.0566	0.0551	0.0567	0.0548	-2.82%	89	4,140,000	228,720
2017-11-29	0.0574	0.0567	0.0574	0.0567	-0.70%	17	220,000	12,576
2017-11-28	0.0564	0.0571	0.0571	0.0558	+1.96%	65	2,780,000	156,457
2017-11-27	0.058	0.056	0.0588	0.056	-3.11%	101	12,320,000	705,779
2017-11-24	0.0573	0.0578	0.0578	0.0562	+0.87%	53	5,920,000	337,812
2017-11-23	0.0583	0.0573	0.0583	0.0562	-1.21%	73	5,470,000	313,392
2017-11-22	0.0547	0.058	0.0585	0.0545	+4.13%	279	62,830,000	3,530,672
2017-11-21	0.0543	0.0557	0.0557	0.0543	+2.96%	54	3,220,000	178,265
2017-11-20	0.0543	0.0541	0.0553	0.053	-1.81%	39	1,110,000	59,547
2017-11-17	0.0553	0.0551	0.0553	0.0547	+0.36%	10	210,000	11,583
2017-11-16	0.0542	0.0549	0.0549	0.053	0.00%	143	61,770,000	3,333,193
2017-11-15	0.055	0.0549	0.0553	0.054	-0.18%	63	13,030,000	713,997
2017-11-14	0.055	0.055	0.055	0.054	-0.18%	67	18,600,000	1,016,647
2017-11-13	0.0554	0.0551	0.0559	0.0541	+0.18%	45	25,600,000	1,408,199
2017-11-10	0.0554	0.055	0.0562	0.0547	-0.90%	110	10,870,000	600,704
2017-11-09	0.0564	0.0555	0.0564	0.0551	0.00%	49	6,700,000	372,930
2017-11-08	0.0563	0.0555	0.0573	0.0552	-1.94%	161	80,700,000	4,496,549
2017-11-07	0.0569	0.0566	0.0577	0.056	-1.39%	47	3,240,000	183,271
2017-11-03	0.0563	0.0574	0.0574	0.0535	+1.23%	127	16,650,000	932,911
2017-11-02	0.0566	0.0567	0.058	0.056	+1.07%	115	38,900,000	2,208,339
2017-11-01	0.0566	0.0561	0.0576	0.0555	-0.36%	141	15,700,000	883,961
2017-10-31	0.0576	0.0563	0.0579	0.056	-2.26%	264	60,660,000	3,420,196
2017-10-30	0.0608	0.0576	0.0634	0.0552	-5.26%	538	82,590,000	4,822,022
2017-10-27	0.0584	0.0608	0.0609	0.0564	+5.19%	274	36,080,000	2,136,990
2017-10-26	0.0576	0.0578	0.0578	0.0565	-0.34%	97	7,080,000	406,018
2017-10-25	0.0578	0.058	0.0585	0.0573	+0.35%	58	5,600,000	323,848
2017-10-24	0.0567	0.0578	0.0579	0.0554	+2.30%	157	22,470,000	1,271,926
2017-10-23	0.0581	0.0565	0.0587	0.0561	-2.42%	94	14,500,000	827,211
2017-10-20	0.0564	0.0579	0.061	0.056	+1.58%	347	31,870,000	1,816,793
2017-10-19	0.0595	0.057	0.0608	0.0569	-3.39%	266	23,650,000	1,386,733
2017-10-18	0.062	0.059	0.062	0.055	-5.90%	748	223,450,000	12,852,297
2017-10-17	0.0641	0.0627	0.0648	0.061	-3.24%	179	17,580,000	1,105,919
2017-10-16	0.0632	0.0648	0.0666	0.0625	+1.57%	172	18,670,000	1,208,569
2017-10-13	0.0634	0.0638	0.0648	0.0627	+1.59%	67	23,880,000	1,513,408
2017-10-12	0.0627	0.0628	0.0629	0.0621	-0.16%	21	7,300,000	456,352
2017-10-11	0.062	0.0629	0.0636	0.062	+1.13%	35	6,450,000	406,838
2017-10-10	0.0617	0.0622	0.0622	0.0616	0.00%	15	6,530,000	406,137
2017-10-09	0.0615	0.0622	0.0626	0.0608	+0.16%	62	20,200,000	1,247,535
2017-10-06	0.0633	0.0621	0.0635	0.0614	-1.11%	62	7,250,000	452,097
2017-10-05	0.0625	0.0628	0.0645	0.0622	-0.32%	36	2,600,000	164,230
2017-10-04	0.063	0.063	0.0645	0.0622	0.00%	64	15,260,000	972,871
2017-10-03	0.0627	0.063	0.0638	0.0627	+0.48%	44	8,610,000	546,139
2017-10-02	0.0614	0.0627	0.063	0.0614	+0.97%	41	17,080,000	1,064,482
2017-09-29	0.0618	0.0621	0.0635	0.0607	+0.49%	67	17,670,000	1,098,494
2017-09-28	0.061	0.0618	0.0618	0.061	+0.98%	33	5,110,000	313,063
2017-09-27	0.0618	0.0612	0.0622	0.0612	-0.33%	46	27,390,000	1,694,052
2017-09-26	0.0622	0.0614	0.0622	0.061	-0.97%	36	9,880,000	608,941
2017-09-25	0.0606	0.062	0.062	0.06	+2.14%	55	9,510,000	577,793
2017-09-22	0.0617	0.0607	0.0627	0.0594	-0.33%	85	12,340,000	749,603
2017-09-21	0.06	0.0609	0.0616	0.06	+1.16%	48	13,700,000	830,200
2017-09-20	0.0613	0.0602	0.0615	0.0591	-1.79%	111	21,680,000	1,301,679
2017-09-19	0.0628	0.0613	0.0628	0.0606	-2.08%	85	19,790,000	1,205,715
2017-09-18	0.0635	0.0626	0.0636	0.0611	-0.32%	97	25,600,000	1,612,988
2017-09-15	0.0625	0.0628	0.0635	0.0616	+1.29%	23	1,230,000	76,480
2017-09-14	0.0613	0.062	0.064	0.0606	+0.16%	199	45,330,000	2,827,993
2017-09-13	0.0628	0.0619	0.0629	0.0607	-0.16%	106	20,500,000	1,252,389
2017-09-12	0.0628	0.062	0.0639	0.0612	-0.32%	110	20,370,000	1,280,040
2017-09-11	0.0603	0.0622	0.0624	0.0603	+2.81%	61	10,260,000	630,795
2017-09-08	0.0611	0.0605	0.0619	0.06	-1.14%	70	8,290,000	504,217
2017-09-07	0.0614	0.0612	0.0633	0.0601	-1.29%	78	16,270,000	996,984
2017-09-06	0.0611	0.062	0.063	0.061	+0.32%	42	1,730,000	106,835
2017-09-05	0.063	0.0618	0.0637	0.06	-1.90%	145	35,130,000	2,142,950
2017-09-04	0.0619	0.063	0.0672	0.0619	+1.61%	166	41,670,000	2,671,948
2017-09-01	0.0612	0.062	0.0624	0.0607	-1.27%	100	47,420,000	2,904,174
2017-08-31	0.0634	0.0628	0.0648	0.0616	-0.95%	120	14,300,000	904,645
2017-08-30	0.064	0.0634	0.0648	0.0628	-0.47%	37	4,560,000	292,212
2017-08-29	0.0629	0.0637	0.064	0.0604	0.00%	152	40,300,000	2,509,960
2017-08-28	0.065	0.0637	0.067	0.0628	-3.04%	250	132,110,000	8,537,816
2017-08-25	0.0642	0.0657	0.0672	0.0625	+2.66%	271	130,830,000	8,547,467
2017-08-24	0.0598	0.064	0.065	0.0593	+7.93%	468	233,630,000	14,370,083
2017-08-23	0.0561	0.0593	0.06	0.0561	+3.49%	149	100,370,000	5,910,845
2017-08-22	0.0573	0.0573	0.0586	0.0555	+1.96%	170	48,290,000	2,768,664
2017-08-21	0.055	0.0562	0.0575	0.055	+0.36%	45	11,500,000	648,871
2017-08-18	0.057	0.056	0.0588	0.055	-1.75%	98	35,560,000	2,026,020
2017-08-17	0.0563	0.057	0.0576	0.0552	-1.04%	89	19,940,000	1,123,247
2017-08-16	0.0565	0.0576	0.0577	0.0561	+1.95%	103	71,240,000	4,042,875
2017-08-15	0.0529	0.0565	0.0574	0.0529	+6.81%	387	220,870,000	12,111,290
2017-08-14	0.0512	0.0529	0.0535	0.0512	+2.72%	136	158,160,000	8,367,507
2017-08-11	0.0528	0.0515	0.0538	0.0503	-2.65%	159	98,380,000	4,995,295
2017-08-10	0.0522	0.0529	0.0529	0.0512	+2.72%	39	7,820,000	407,416
2017-08-09	0.0526	0.0515	0.0526	0.0511	-2.09%	17	1,410,000	73,027
2017-08-08	0.052	0.0526	0.0526	0.0518	+0.19%	11	2,720,000	141,814
2017-08-07	0.052	0.0525	0.0529	0.052	+0.96%	20	7,120,000	373,936
2017-08-04	0.053	0.052	0.053	0.0511	-1.70%	57	15,550,000	818,348
2017-08-03	0.0512	0.0529	0.0533	0.0512	+2.52%	40	6,980,000	366,720
2017-08-02	0.0515	0.0516	0.0527	0.0506	-0.77%	55	4,660,000	241,023
2017-08-01	0.0517	0.052	0.053	0.0507	-1.89%	65	11,390,000	599,201
2017-07-31	0.053	0.053	0.0533	0.0517	+0.57%	46	27,670,000	1,467,363
2017-07-28	0.0531	0.0527	0.054	0.0505	-1.50%	251	89,100,000	4,597,573
2017-07-27	0.055	0.0535	0.056	0.0502	-2.37%	184	35,340,000	1,908,854
2017-07-26	0.0504	0.0548	0.055	0.0503	+7.45%	267	188,920,000	10,017,864
2017-07-25	0.0507	0.051	0.052	0.0494	+3.03%	259	69,270,000	3,531,600
2017-07-24	0.05	0.0495	0.05	0.0481	-0.80%	65	16,840,000	836,944
2017-07-21	0.0487	0.0499	0.05	0.0487	+1.84%	65	21,630,000	1,078,710
2017-07-20	0.0493	0.049	0.0496	0.0487	+0.62%	27	9,290,000	455,360
2017-07-19	0.0484	0.0487	0.0497	0.0473	+0.41%	113	15,950,000	772,358
2017-07-18	0.045	0.0485	0.051	0.0449	+8.74%	741	377,060,000	18,124,868
2017-07-17	0.0453	0.0446	0.0455	0.044	-0.45%	41	7,170,000	321,789
2017-07-14	0.0441	0.0448	0.045	0.044	+1.82%	23	4,190,000	186,838
2017-07-13	0.0447	0.044	0.0448	0.0435	-0.45%	28	1,710,000	75,744
2017-07-12	0.0439	0.0442	0.045	0.0422	+2.79%	163	27,790,000	1,239,531
2017-07-11	0.0443	0.043	0.0449	0.0422	-2.27%	158	9,790,000	427,057
2017-07-10	0.0438	0.044	0.0442	0.043	+3.29%	86	29,520,000	1,298,340
2017-07-07	0.0427	0.0426	0.0438	0.0425	-0.47%	70	4,850,000	208,114
2017-07-06	0.0413	0.0428	0.0428	0.0413	+2.39%	44	7,850,000	330,558
2017-07-05	0.0408	0.0418	0.0418	0.0408	+1.21%	33	3,130,000	130,577
2017-07-04	0.0396	0.0413	0.0414	0.0395	+5.90%	118	17,710,000	721,580
2017-07-03	0.0394	0.039	0.0394	0.0383	-1.02%	21	1,770,000	68,766
2017-06-30	0.0393	0.0394	0.0395	0.038	+0.25%	59	10,340,000	399,713
2017-06-29	0.0393	0.0393	0.0397	0.039	0.00%	47	1,470,000	57,683
2017-06-28	0.0387	0.0393	0.0393	0.0379	+2.08%	95	71,810,000	2,737,852
2017-06-27	0.0388	0.0385	0.039	0.0373	-2.28%	126	28,900,000	1,097,013
2017-06-26	0.0387	0.0394	0.0395	0.0384	0.00%	53	2,560,000	99,732
2017-06-23	0.0386	0.0394	0.0395	0.0383	-0.25%	41	2,080,000	80,796
2017-06-22	0.0398	0.0395	0.0402	0.0379	-2.23%	88	43,780,000	1,670,181
2017-06-21	0.0403	0.0404	0.0406	0.0386	-0.25%	45	7,230,000	287,942
2017-06-20	0.0404	0.0405	0.0415	0.04	+0.25%	41	2,390,000	96,641
2017-06-19	0.0386	0.0404	0.0404	0.0386	+3.59%	51	10,940,000	437,016
2017-06-16	0.0395	0.039	0.0395	0.037	-0.51%	131	38,390,000	1,468,610
2017-06-15	0.0407	0.0392	0.0408	0.039	-3.45%	77	2,560,000	101,496
2017-06-14	0.0423	0.0406	0.0423	0.04	-4.02%	164	29,800,000	1,206,835
2017-06-13	0.0433	0.0423	0.0438	0.042	-3.86%	52	5,670,000	243,013
2017-06-09	0.0427	0.044	0.044	0.0425	+3.29%	44	2,030,000	88,171
2017-06-08	0.0434	0.0426	0.0438	0.0426	-1.39%	29	380,000	16,331
2017-06-07	0.044	0.0432	0.044	0.0432	-0.46%	8	7,380,000	324,673
2017-06-06	0.043	0.0434	0.045	0.043	+0.93%	157	14,990,000	664,423
2017-06-05	0.0416	0.043	0.043	0.0416	+2.63%	47	2,160,000	92,105
2017-06-02	0.0427	0.0419	0.0428	0.041	-2.33%	116	5,540,000	230,947
2017-06-01	0.043	0.0429	0.0433	0.0427	-0.23%	17	330,000	14,156
2017-05-31	0.0428	0.043	0.044	0.0428	+0.23%	56	7,010,000	305,895
2017-05-30	0.041	0.0429	0.0493	0.041	+4.63%	240	14,140,000	619,815
2017-05-29	0.04	0.041	0.0414	0.0399	+1.74%	70	3,370,000	137,619
2017-05-26	0.0398	0.0403	0.0407	0.0395	+0.75%	105	20,220,000	813,785
2017-05-25	0.0403	0.04	0.0414	0.04	-1.96%	102	13,110,000	528,435
2017-05-24	0.0419	0.0408	0.0421	0.0399	-2.39%	145	24,250,000	973,284
2017-05-23	0.0423	0.0418	0.0425	0.041	-0.71%	69	2,760,000	115,078
2017-05-22	0.0438	0.0421	0.0438	0.0418	-3.22%	58	11,570,000	496,344
2017-05-19	0.0417	0.0435	0.0435	0.041	+4.32%	144	20,120,000	838,338
2017-05-18	0.0429	0.0417	0.0429	0.0417	-2.57%	48	1,580,000	66,358
2017-05-17	0.0427	0.0428	0.0433	0.0417	-1.15%	52	5,220,000	221,975
2017-05-16	0.0427	0.0433	0.0434	0.0415	+0.93%	140	10,740,000	451,324
2017-05-15	0.0438	0.0429	0.0438	0.0425	-2.50%	86	10,210,000	439,345
2017-05-12	0.044	0.044	0.0443	0.0433	0.00%	47	1,400,000	61,434
2017-05-11	0.0434	0.044	0.045	0.0434	+0.23%	96	19,470,000	867,487
2017-05-10	0.0439	0.0439	0.0448	0.042	+0.23%	123	24,290,000	1,048,481
2017-05-05	0.0448	0.0438	0.045	0.0423	-2.45%	241	26,140,000	1,134,146
2017-05-04	0.0449	0.0449	0.0452	0.0447	+0.22%	15	240,000	10,806
2017-05-03	0.046	0.0448	0.046	0.0438	-2.18%	95	4,200,000	188,301
2017-05-02	0.0449	0.0458	0.046	0.043	+2.00%	97	5,620,000	253,271
2017-04-28	0.0434	0.0449	0.0468	0.0434	+2.05%	197	30,030,000	1,367,896
2017-04-27	0.0443	0.044	0.0444	0.0435	0.00%	34	4,920,000	215,036
2017-04-26	0.0444	0.044	0.045	0.043	-1.12%	68	3,380,000	151,030
2017-04-25	0.0438	0.0445	0.0454	0.043	+2.77%	99	9,200,000	409,521
2017-04-24	0.0412	0.0433	0.0437	0.041	+5.10%	142	6,980,000	294,390
2017-04-21	0.0413	0.0412	0.0422	0.0402	-1.44%	84	21,380,000	876,367
2017-04-20	0.043	0.0418	0.043	0.0388	-2.56%	129	7,900,000	325,469
2017-04-19	0.0427	0.0429	0.043	0.0421	+0.47%	16	340,000	14,464
2017-04-18	0.043	0.0427	0.0432	0.0421	-1.61%	17	1,380,000	58,583
2017-04-17	0.0433	0.0434	0.0434	0.042	+0.23%	40	2,930,000	126,129
2017-04-14	0.0434	0.0433	0.0442	0.0431	-0.69%	35	1,050,000	45,765
2017-04-13	0.0454	0.0436	0.0454	0.0435	-2.24%	78	5,810,000	255,507
2017-04-12	0.0465	0.0446	0.0465	0.0412	-4.09%	52	3,110,000	137,533
2017-04-11	0.0453	0.0465	0.0474	0.0453	+2.42%	52	1,330,000	61,461
2017-04-10	0.0451	0.0454	0.0458	0.0441	+0.89%	55	1,890,000	84,897
2017-04-07	0.0464	0.045	0.0464	0.0447	-4.26%	114	5,030,000	229,198
2017-04-06	0.0474	0.047	0.048	0.046	0.00%	60	1,780,000	83,603
2017-04-05	0.0463	0.047	0.048	0.0463	+0.43%	49	6,440,000	303,392
2017-04-04	0.046	0.0468	0.0468	0.045	+1.30%	75	3,590,000	164,432
2017-04-03	0.0482	0.0462	0.0482	0.0456	-3.55%	115	4,460,000	207,153
2017-03-31	0.0481	0.0479	0.0481	0.0479	-0.21%	5	100,000	4,807
2017-03-30	0.0479	0.048	0.0488	0.0479	-0.21%	33	3,420,000	165,081
2017-03-29	0.0478	0.0481	0.0485	0.0474	+0.84%	40	3,670,000	176,812
2017-03-28	0.0483	0.0477	0.049	0.0474	-1.65%	52	7,230,000	348,225
2017-03-27	0.0504	0.0485	0.0516	0.0483	-3.00%	76	10,830,000	551,716
2017-03-24	0.0491	0.05	0.052	0.0491	+2.25%	65	10,520,000	532,986
2017-03-23	0.0479	0.0489	0.0491	0.0479	+2.09%	55	2,640,000	128,669
2017-03-22	0.0467	0.0479	0.0479	0.0465	+1.91%	31	2,420,000	114,079
2017-03-21	0.0464	0.047	0.049	0.0464	+1.95%	120	21,080,000	1,011,964
2017-03-20	0.0453	0.0461	0.047	0.045	+2.44%	78	52,880,000	2,461,305
2017-03-17	0.0458	0.045	0.0468	0.045	-0.22%	97	9,920,000	456,335
2017-03-16	0.0443	0.0451	0.0485	0.0443	+2.50%	189	25,610,000	1,194,229
2017-03-15	0.0427	0.044	0.0453	0.042	+3.77%	63	4,320,000	188,149
2017-03-14	0.0444	0.0424	0.0444	0.0424	-3.64%	43	6,130,000	261,469
2017-03-13	0.0414	0.044	0.0455	0.0407	+6.02%	107	13,610,000	582,111
2017-03-10	0.0415	0.0415	0.0417	0.0406	+1.72%	49	2,700,000	111,281
2017-03-09	0.044	0.0408	0.0444	0.0408	-8.93%	167	26,970,000	1,125,835
2017-03-07	0.0464	0.0448	0.0465	0.044	-2.82%	91	11,920,000	532,681
2017-03-06	0.0467	0.0461	0.0468	0.0455	-0.86%	21	2,620,000	120,895
2017-03-03	0.0466	0.0465	0.0471	0.0455	-0.64%	28	2,360,000	109,881
2017-03-02	0.0481	0.0468	0.049	0.0458	-3.11%	116	26,620,000	1,239,292
2017-03-01	0.0463	0.0483	0.0485	0.0463	+2.77%	34	3,530,000	169,285
2017-02-28	0.0483	0.047	0.0489	0.0453	-4.47%	184	40,900,000	1,901,847
2017-02-27	0.0505	0.0492	0.0506	0.0485	-2.57%	51	2,860,000	141,139
2017-02-24	0.0509	0.0505	0.0513	0.0492	-1.17%	26	2,440,000	123,395
2017-02-22	0.052	0.0511	0.052	0.051	-0.78%	19	3,150,000	160,870
2017-02-21	0.0507	0.0515	0.0529	0.0491	-1.34%	47	4,310,000	222,707
2017-02-20	0.0533	0.0522	0.0542	0.048	-2.43%	63	11,870,000	623,814
2017-02-17	0.053	0.0535	0.0535	0.0522	+0.94%	36	5,470,000	291,459
2017-02-16	0.0528	0.053	0.0533	0.0523	+0.19%	24	2,920,000	153,551
2017-02-15	0.052	0.0529	0.053	0.052	+1.34%	37	13,920,000	729,403
2017-02-14	0.0534	0.0522	0.0535	0.0521	-3.33%	77	65,080,000	3,401,004
2017-02-13	0.054	0.054	0.0544	0.0538	-0.92%	19	3,660,000	197,689
2017-02-10	0.0536	0.0545	0.0546	0.0535	0.00%	39	5,980,000	324,354
2017-02-09	0.0541	0.0545	0.0546	0.0536	-0.91%	42	5,940,000	321,625
2017-02-08	0.0544	0.055	0.0558	0.053	-1.79%	191	59,470,000	3,213,647
2017-02-07	0.0559	0.056	0.056	0.052	-0.18%	91	28,890,000	1,580,810
2017-02-06	0.055	0.0561	0.0569	0.055	+1.81%	41	22,180,000	1,241,476
2017-02-03	0.0553	0.0551	0.0555	0.0551	-0.72%	25	1,090,000	60,342
2017-02-02	0.0552	0.0555	0.0557	0.0552	0.00%	16	1,050,000	58,177
2017-02-01	0.0544	0.0555	0.0573	0.0544	+1.83%	76	27,170,000	1,504,674
2017-01-31	0.0542	0.0545	0.0552	0.054	+0.74%	38	5,360,000	291,743
2017-01-30	0.0542	0.0541	0.0565	0.054	+0.19%	99	20,860,000	1,145,866
2017-01-27	0.0531	0.054	0.0546	0.053	+0.37%	35	7,680,000	413,767
2017-01-26	0.0545	0.0538	0.0545	0.053	-1.28%	34	3,170,000	170,436
2017-01-25	0.0538	0.0545	0.0547	0.0538	+0.93%	25	3,130,000	170,127
2017-01-24	0.0542	0.054	0.0543	0.053	+0.37%	40	17,430,000	939,275
2017-01-23	0.0552	0.0538	0.0562	0.0533	-3.41%	95	6,680,000	362,634
2017-01-20	0.0562	0.0557	0.0577	0.0528	-0.71%	76	5,970,000	330,333
2017-01-19	0.0561	0.0561	0.0588	0.0561	-0.36%	75	9,080,000	516,909
2017-01-18	0.0555	0.0563	0.0563	0.0551	+1.62%	33	13,110,000	729,296
2017-01-17	0.0554	0.0554	0.0554	0.0545	+1.09%	32	1,470,000	80,606
2017-01-16	0.0548	0.0548	0.0556	0.054	+1.29%	115	10,180,000	558,558
2017-01-13	0.0558	0.0541	0.0566	0.0541	-3.05%	70	29,160,000	1,596,384
2017-01-12	0.0555	0.0558	0.056	0.0541	+0.54%	91	17,310,000	955,161
2017-01-11	0.0547	0.0555	0.0557	0.0539	+1.65%	67	10,510,000	578,121
2017-01-10	0.0549	0.0546	0.055	0.0537	+0.37%	50	11,180,000	612,039
2017-01-09	0.0535	0.0544	0.0547	0.0521	+2.45%	106	18,090,000	965,960
2017-01-06	0.0548	0.0531	0.055	0.0531	-5.01%	26	2,890,000	156,425
2017-01-05	0.0563	0.0559	0.0576	0.0552	-2.61%	31	2,040,000	114,183
2017-01-04	0.0575	0.0574	0.058	0.0559	-1.03%	51	7,620,000	429,909
2017-01-03	0.0548	0.058	0.058	0.0548	0.00%	42	8,460,000	468,881

Архив котировок акции MRKZ по годам

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