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)
2018-12-29	0.0539	0.0555	0.0555	0.0537	+3.74%	75	30,840,000	1,694,232
2018-12-28	0.0522	0.0535	0.055	0.0516	+2.88%	74	16,000,000	851,156
2018-12-27	0.0507	0.052	0.0524	0.0507	+3.79%	64	13,120,000	680,859
2018-12-26	0.0505	0.0501	0.0518	0.0499	-2.53%	56	43,110,000	2,165,559
2018-12-25	0.0502	0.0514	0.0519	0.0502	+0.19%	55	4,950,000	251,200
2018-12-24	0.0522	0.0513	0.0523	0.0503	-1.91%	73	24,320,000	1,240,287
2018-12-21	0.0522	0.0523	0.0529	0.05	-1.32%	56	13,740,000	708,043
2018-12-20	0.0532	0.053	0.0534	0.0516	-0.38%	25	720,000	37,816
2018-12-19	0.052	0.0532	0.0536	0.0518	+0.76%	34	2,950,000	156,560
2018-12-18	0.0523	0.0528	0.0532	0.0515	+0.38%	88	11,680,000	608,306
2018-12-17	0.0531	0.0526	0.0538	0.0525	-2.23%	45	9,110,000	479,732
2018-12-14	0.0543	0.0538	0.055	0.0526	-0.74%	61	9,620,000	514,427
2018-12-13	0.0544	0.0542	0.0544	0.0535	+0.37%	27	1,400,000	75,853
2018-12-12	0.0539	0.054	0.054	0.0536	-0.74%	28	2,700,000	145,551
2018-12-11	0.0541	0.0544	0.0546	0.0537	+0.18%	45	5,920,000	319,457
2018-12-10	0.0546	0.0543	0.055	0.0542	-0.55%	34	2,400,000	130,923
2018-12-07	0.0549	0.0546	0.0551	0.0545	-0.18%	29	1,410,000	77,224
2018-12-06	0.0548	0.0547	0.0552	0.054	-0.36%	40	2,440,000	133,911
2018-12-05	0.0556	0.0549	0.0556	0.0546	0.00%	32	1,720,000	94,190
2018-12-04	0.0561	0.0549	0.0561	0.0547	-2.14%	49	10,010,000	552,482
2018-12-03	0.0555	0.0561	0.0561	0.0551	+1.81%	85	21,480,000	1,191,249
2018-11-30	0.0568	0.0551	0.0568	0.0549	-1.08%	98	11,540,000	638,793
2018-11-29	0.0551	0.0557	0.0561	0.0551	+0.72%	60	5,700,000	315,513
2018-11-28	0.0548	0.0553	0.0567	0.0544	-0.18%	75	13,140,000	730,238
2018-11-27	0.0566	0.0554	0.0566	0.053	-0.36%	72	11,170,000	609,444
2018-11-26	0.056	0.0556	0.0566	0.0548	-1.94%	73	8,660,000	478,926
2018-11-23	0.0548	0.0567	0.0569	0.0544	+2.90%	94	25,710,000	1,424,239
2018-11-22	0.0554	0.0551	0.0566	0.0541	-0.72%	88	8,410,000	461,813
2018-11-21	0.0539	0.0555	0.0568	0.0531	+2.21%	97	20,280,000	1,124,251
2018-11-20	0.0561	0.0543	0.0561	0.0536	-3.89%	218	43,380,000	2,367,535
2018-11-19	0.0575	0.0565	0.0578	0.0555	-0.35%	54	12,700,000	711,552
2018-11-16	0.0561	0.0567	0.0578	0.056	+1.25%	86	17,310,000	989,280
2018-11-15	0.0587	0.056	0.0587	0.0557	-4.60%	235	58,980,000	3,299,407
2018-11-14	0.0601	0.0587	0.0605	0.0576	-1.84%	89	24,360,000	1,412,826
2018-11-13	0.0605	0.0598	0.0607	0.0596	-0.33%	36	2,240,000	133,820
2018-11-12	0.0608	0.06	0.062	0.0598	-1.15%	78	7,860,000	475,464
2018-11-09	0.0622	0.0607	0.0623	0.0602	-2.25%	60	13,640,000	832,379
2018-11-08	0.06	0.0621	0.0652	0.06	+3.50%	170	35,960,000	2,292,848
2018-11-07	0.0602	0.06	0.0607	0.0595	-0.17%	62	17,290,000	1,037,605
2018-11-06	0.0605	0.0601	0.0614	0.0595	-0.66%	111	20,010,000	1,206,841
2018-11-02	0.062	0.0605	0.062	0.0604	-2.10%	83	5,620,000	341,782
2018-11-01	0.0629	0.0618	0.0632	0.0603	-1.12%	101	25,130,000	1,561,135
2018-10-31	0.063	0.0625	0.0649	0.0611	0.00%	102	22,670,000	1,437,499
2018-10-30	0.0622	0.0625	0.0636	0.0616	-0.64%	53	42,540,000	2,684,384
2018-10-29	0.0603	0.0629	0.0633	0.0603	+1.78%	73	14,690,000	912,009
2018-10-26	0.0626	0.0618	0.063	0.06	-0.32%	160	47,490,000	2,856,205
2018-10-25	0.063	0.062	0.065	0.0602	-3.88%	233	137,790,000	8,761,734
2018-10-24	0.0663	0.0645	0.068	0.0601	-3.73%	254	149,910,000	9,676,908
2018-10-23	0.0656	0.067	0.0674	0.0645	+2.29%	141	37,340,000	2,475,005
2018-10-22	0.0672	0.0655	0.0672	0.0651	-1.50%	64	47,010,000	3,104,016
2018-10-19	0.0662	0.0665	0.0689	0.0662	-0.60%	94	15,930,000	1,076,328
2018-10-18	0.0668	0.0669	0.0676	0.0665	+0.75%	29	940,000	63,056
2018-10-17	0.0663	0.0664	0.0667	0.0658	-0.30%	30	4,070,000	270,020
2018-10-16	0.0669	0.0666	0.0669	0.0661	+1.06%	62	95,270,000	6,345,018
2018-10-15	0.0662	0.0659	0.0674	0.0658	-1.05%	50	33,260,000	2,196,836
2018-10-12	0.0663	0.0666	0.0666	0.0657	+0.60%	53	22,270,000	1,470,066
2018-10-11	0.0672	0.0662	0.0678	0.0655	-2.07%	77	7,720,000	515,263
2018-10-10	0.0661	0.0676	0.0695	0.0661	+1.81%	102	17,880,000	1,231,766
2018-10-09	0.0672	0.0664	0.0673	0.0661	-0.30%	63	2,690,000	179,957
2018-10-08	0.067	0.0666	0.068	0.066	+0.91%	69	25,870,000	1,713,639
2018-10-05	0.0684	0.066	0.0685	0.0657	-2.94%	91	33,110,000	2,189,418
2018-10-04	0.0683	0.068	0.0692	0.0675	-2.30%	36	6,030,000	410,785
2018-10-03	0.0669	0.0696	0.0697	0.0668	+3.42%	87	12,230,000	838,351
2018-10-02	0.0656	0.0673	0.0689	0.065	+2.12%	127	18,700,000	1,262,474
2018-10-01	0.0666	0.0659	0.0669	0.0651	0.00%	89	8,880,000	583,004
2018-09-28	0.0665	0.0659	0.0673	0.0657	-0.60%	56	15,820,000	1,049,597
2018-09-27	0.0659	0.0663	0.0679	0.0659	-1.63%	70	27,340,000	1,821,200
2018-09-26	0.0672	0.0674	0.0682	0.0657	-0.30%	184	47,140,000	3,144,002
2018-09-25	0.0675	0.0676	0.0686	0.0662	-0.44%	75	7,410,000	498,949
2018-09-24	0.0685	0.0679	0.0696	0.067	-0.29%	122	15,790,000	1,071,862
2018-09-21	0.0684	0.0681	0.07	0.0675	+1.34%	122	16,050,000	1,104,321
2018-09-20	0.0668	0.0672	0.0695	0.0662	-0.74%	172	28,680,000	1,946,536
2018-09-19	0.0651	0.0677	0.0705	0.0635	+5.29%	334	51,890,000	3,487,076
2018-09-18	0.0649	0.0643	0.0656	0.0634	-0.92%	141	35,130,000	2,258,694
2018-09-17	0.0685	0.0649	0.0685	0.0645	-2.99%	177	20,890,000	1,383,456
2018-09-14	0.0698	0.0669	0.0698	0.0668	-2.05%	95	6,970,000	470,604
2018-09-13	0.0678	0.0683	0.0705	0.0678	-1.01%	134	19,430,000	1,344,487
2018-09-12	0.0672	0.069	0.0693	0.0658	+2.83%	146	23,990,000	1,615,054
2018-09-11	0.067	0.0671	0.0693	0.0636	-0.15%	184	85,780,000	5,746,235
2018-09-10	0.0662	0.0672	0.0679	0.0662	-0.74%	84	22,640,000	1,518,224
2018-09-07	0.0675	0.0677	0.0679	0.0675	+1.04%	64	8,640,000	583,486
2018-09-06	0.0671	0.067	0.0687	0.067	-0.74%	78	10,520,000	707,680
2018-09-05	0.0654	0.0675	0.0677	0.0653	+1.35%	74	5,130,000	341,633
2018-09-04	0.063	0.0666	0.0666	0.063	+5.05%	139	31,920,000	2,069,760
2018-09-03	0.062	0.0634	0.066	0.062	-0.31%	145	25,080,000	1,599,931
2018-08-31	0.0665	0.0636	0.0665	0.0626	-4.36%	130	42,470,000	2,676,285
2018-08-30	0.0686	0.0665	0.0686	0.0652	-1.63%	133	23,000,000	1,526,939
2018-08-29	0.0679	0.0676	0.0683	0.0672	+0.60%	57	4,130,000	279,592
2018-08-28	0.067	0.0672	0.0686	0.067	-0.44%	84	36,810,000	2,487,436
2018-08-27	0.0695	0.0675	0.0696	0.0673	-1.46%	79	26,710,000	1,829,242
2018-08-24	0.0682	0.0685	0.0701	0.0682	-0.29%	81	11,920,000	821,562
2018-08-23	0.0684	0.0687	0.0704	0.0684	-0.29%	106	16,410,000	1,130,816
2018-08-22	0.0697	0.0689	0.0724	0.0686	-0.29%	182	30,600,000	2,146,934
2018-08-21	0.0696	0.0691	0.0707	0.0691	-1.71%	44	3,080,000	214,966
2018-08-20	0.0683	0.0703	0.0715	0.0683	+1.15%	97	22,040,000	1,521,421
2018-08-17	0.068	0.0695	0.0701	0.0675	+2.21%	108	48,140,000	3,282,573
2018-08-16	0.0691	0.068	0.0694	0.067	-0.87%	141	61,950,000	4,187,571
2018-08-15	0.0676	0.0686	0.0736	0.0666	+1.63%	193	48,240,000	3,318,167
2018-08-14	0.0697	0.0675	0.0698	0.066	-3.30%	225	33,040,000	2,233,851
2018-08-13	0.0691	0.0698	0.0704	0.067	-1.13%	169	29,750,000	2,024,306
2018-08-10	0.0717	0.0706	0.0719	0.068	-1.40%	143	26,000,000	1,805,603
2018-08-09	0.0692	0.0716	0.0726	0.0632	+1.27%	260	97,660,000	6,745,018
2018-08-08	0.0734	0.0707	0.0734	0.07	-3.15%	173	113,730,000	7,975,401
2018-08-07	0.0744	0.073	0.0749	0.0727	-1.22%	73	5,600,000	411,888
2018-08-06	0.074	0.0739	0.075	0.0731	-0.14%	81	24,000,000	1,790,954
2018-08-03	0.0712	0.074	0.075	0.0712	+3.50%	134	27,180,000	2,022,348
2018-08-02	0.0702	0.0715	0.074	0.0702	+1.13%	116	9,790,000	710,784
2018-08-01	0.0717	0.0707	0.0739	0.0699	-4.33%	179	19,780,000	1,413,520
2018-07-31	0.0736	0.0739	0.075	0.0727	+0.82%	156	14,900,000	1,105,525
2018-07-30	0.0702	0.0733	0.0748	0.0697	+2.95%	292	21,120,000	1,526,389
2018-07-27	0.0682	0.0712	0.0715	0.0682	+4.25%	295	45,450,000	3,169,188
2018-07-26	0.0671	0.0683	0.0693	0.067	-0.15%	204	46,540,000	3,162,475
2018-07-25	0.0671	0.0684	0.0706	0.067	+1.79%	320	51,740,000	3,538,923
2018-07-24	0.0651	0.0672	0.0707	0.0638	+5.16%	678	415,810,000	27,920,817
2018-07-23	0.0615	0.0639	0.065	0.0614	+5.45%	227	95,840,000	6,145,769
2018-07-20	0.0628	0.0606	0.0628	0.0602	-3.50%	70	9,060,000	550,291
2018-07-19	0.0645	0.0628	0.0645	0.0623	-1.88%	46	5,740,000	360,921
2018-07-18	0.0615	0.064	0.064	0.0615	+2.89%	75	22,970,000	1,442,681
2018-07-17	0.0638	0.0622	0.0638	0.061	-1.89%	93	17,540,000	1,097,069
2018-07-16	0.0646	0.0634	0.0646	0.0629	+0.63%	43	4,310,000	274,420
2018-07-13	0.0634	0.063	0.0645	0.061	+0.16%	111	17,180,000	1,086,798
2018-07-12	0.063	0.0629	0.063	0.061	+2.28%	73	6,880,000	425,809
2018-07-11	0.0613	0.0615	0.0624	0.0607	-1.13%	51	3,900,000	239,605
2018-07-10	0.0636	0.0622	0.0639	0.0618	-0.48%	65	9,410,000	588,279
2018-07-09	0.061	0.0625	0.0646	0.0607	+3.31%	101	21,930,000	1,374,718
2018-07-06	0.0624	0.0605	0.0624	0.0591	-0.98%	145	27,620,000	1,668,614
2018-07-05	0.0638	0.0611	0.0638	0.061	-3.32%	56	3,210,000	198,263
2018-07-04	0.0654	0.0632	0.0657	0.062	-1.86%	68	10,020,000	631,680
2018-07-03	0.0645	0.0644	0.065	0.0632	-0.16%	64	7,490,000	483,576
2018-07-02	0.0635	0.0645	0.065	0.0632	+1.57%	110	40,750,000	2,610,809
2018-06-29	0.0611	0.0635	0.065	0.0611	+3.93%	96	24,520,000	1,573,824
2018-06-28	0.062	0.0611	0.0635	0.0611	+0.16%	83	11,430,000	712,779
2018-06-27	0.064	0.061	0.064	0.06	-2.24%	116	18,730,000	1,136,832
2018-06-26	0.0597	0.0624	0.065	0.0587	+6.67%	358	126,690,000	8,049,865
2018-06-25	0.0588	0.0585	0.0615	0.0572	+1.04%	102	33,520,000	1,994,697
2018-06-22	0.0561	0.0579	0.0598	0.0555	+1.94%	111	13,970,000	800,045
2018-06-21	0.0571	0.0568	0.0574	0.0565	+0.71%	12	700,000	39,782
2018-06-20	0.0562	0.0564	0.057	0.0562	-0.70%	41	9,420,000	534,516
2018-06-19	0.058	0.0568	0.058	0.0561	-1.39%	35	6,700,000	379,047
2018-06-18	0.0575	0.0576	0.058	0.0565	-0.86%	35	2,650,000	151,690
2018-06-15	0.0584	0.0581	0.0595	0.0565	-0.51%	195	34,190,000	1,985,217
2018-06-14	0.0598	0.0584	0.0598	0.057	-1.85%	145	25,600,000	1,476,393
2018-06-13	0.0586	0.0595	0.061	0.0586	-0.50%	49	6,810,000	412,181
2018-06-11	0.0609	0.0598	0.061	0.0585	+0.17%	63	12,450,000	750,695
2018-06-09	0.0578	0.0597	0.0628	0.0578	+3.29%	216	60,240,000	3,638,141
2018-06-08	0.0552	0.0578	0.0587	0.0545	+5.09%	202	50,110,000	2,827,984
2018-06-07	0.0555	0.055	0.0576	0.0545	-0.54%	158	47,580,000	2,675,005
2018-06-06	0.0551	0.0553	0.0553	0.053	+1.47%	160	36,540,000	1,996,611
2018-06-05	0.0539	0.0545	0.0555	0.0533	+1.49%	128	12,630,000	688,188
2018-06-04	0.0547	0.0537	0.055	0.0528	-0.37%	129	40,980,000	2,197,845
2018-06-01	0.0556	0.0539	0.0556	0.0537	-1.28%	34	9,010,000	487,507
2018-05-31	0.0542	0.0546	0.0556	0.0526	0.00%	64	6,370,000	342,348
2018-05-30	0.0527	0.0546	0.056	0.051	+5.41%	225	41,710,000	2,316,872
2018-05-29	0.0554	0.0518	0.0568	0.051	-4.07%	139	10,770,000	568,280
2018-05-28	0.0548	0.054	0.0554	0.054	-1.46%	28	2,980,000	163,650
2018-05-25	0.0559	0.0548	0.0562	0.054	-2.32%	52	5,870,000	322,652
2018-05-24	0.0573	0.0561	0.0575	0.0561	+0.18%	14	340,000	19,394
2018-05-23	0.0558	0.056	0.058	0.055	+1.45%	77	11,420,000	645,939
2018-05-22	0.055	0.0552	0.0555	0.0541	-0.54%	26	3,310,000	181,727
2018-05-21	0.0567	0.0555	0.0567	0.0551	-1.77%	25	3,400,000	188,473
2018-05-18	0.0591	0.0565	0.0595	0.0555	-0.88%	56	6,890,000	389,061
2018-05-17	0.057	0.057	0.059	0.0568	-2.40%	54	4,630,000	267,458
2018-05-16	0.0565	0.0584	0.06	0.0563	+2.46%	170	36,630,000	2,164,452
2018-05-15	0.0535	0.057	0.057	0.0535	+5.36%	170	66,820,000	3,717,275
2018-05-14	0.0538	0.0541	0.055	0.0533	+0.19%	167	18,760,000	1,017,318
2018-05-11	0.0537	0.054	0.0551	0.0536	-0.37%	78	9,230,000	499,084
2018-05-10	0.0544	0.0542	0.0559	0.0535	+0.93%	169	37,660,000	2,055,441
2018-05-08	0.055	0.0537	0.0564	0.0537	-2.36%	242	15,800,000	863,482
2018-05-07	0.0588	0.055	0.0597	0.0547	-5.82%	697	130,300,000	7,259,918
2018-05-04	0.053	0.0584	0.0619	0.0501	+12.96%	1217	635,330,000	37,125,574
2018-05-03	0.0476	0.0517	0.053	0.0468	+10.00%	315	746,410,000	37,316,157
2018-05-02	0.0468	0.047	0.0475	0.0467	+0.64%	52	320,280,000	15,053,038
2018-04-30	0.0469	0.0467	0.0469	0.0461	-0.43%	26	1,810,000	83,950
2018-04-28	0.0469	0.0469	0.0475	0.0463	+0.86%	37	6,430,000	299,190
2018-04-27	0.0469	0.0465	0.0492	0.0461	+0.65%	32	11,720,000	545,793
2018-04-26	0.0464	0.0462	0.0465	0.046	-0.65%	21	3,300,000	153,047
2018-04-25	0.0478	0.0465	0.0492	0.0461	-2.52%	70	14,460,000	675,616
2018-04-24	0.049	0.0477	0.0496	0.0472	-2.65%	101	36,630,000	1,751,264
2018-04-23	0.0498	0.049	0.05	0.048	+0.20%	59	49,550,000	2,432,417
2018-04-20	0.0488	0.0489	0.0495	0.0485	+0.20%	20	62,200,000	3,041,067
2018-04-19	0.0486	0.0488	0.0493	0.0479	+0.41%	29	2,270,000	110,856
2018-04-18	0.0483	0.0486	0.0493	0.0449	+2.10%	146	24,650,000	1,178,209
2018-04-17	0.0451	0.0476	0.049	0.0451	+4.16%	127	7,680,000	372,073
2018-04-16	0.0412	0.0457	0.05	0.0412	+2.24%	139	24,960,000	1,188,825
2018-04-13	0.0439	0.0447	0.0471	0.0437	+2.76%	113	22,180,000	1,018,766
2018-04-12	0.0421	0.0435	0.0435	0.042	+1.16%	27	2,970,000	126,336
2018-04-11	0.0432	0.043	0.0434	0.0416	0.00%	54	9,290,000	397,387
2018-04-10	0.0438	0.043	0.0438	0.0408	+1.65%	101	18,360,000	768,153
2018-04-09	0.0467	0.0423	0.047	0.042	-10.76%	204	40,870,000	1,771,224
2018-04-06	0.048	0.0474	0.048	0.0468	-1.25%	133	26,040,000	1,229,294
2018-04-05	0.0479	0.048	0.0483	0.0472	0.00%	79	20,430,000	977,561
2018-04-04	0.0476	0.048	0.049	0.0476	0.00%	50	17,470,000	839,055
2018-04-03	0.0478	0.048	0.0487	0.0475	+0.42%	57	5,690,000	274,126
2018-04-02	0.0477	0.0478	0.048	0.0477	-0.21%	24	7,170,000	344,126
2018-03-30	0.0476	0.0479	0.0487	0.0476	-0.42%	54	4,660,000	223,567
2018-03-29	0.048	0.0481	0.0483	0.0476	-0.41%	27	2,770,000	132,917
2018-03-28	0.0481	0.0483	0.0484	0.0479	-0.41%	28	7,700,000	369,656
2018-03-27	0.0477	0.0485	0.0485	0.0476	+1.04%	20	5,680,000	272,700
2018-03-26	0.0489	0.048	0.0489	0.0478	-2.04%	37	6,850,000	329,287
2018-03-23	0.0485	0.049	0.049	0.0481	0.00%	164	55,650,000	2,724,798
2018-03-22	0.0483	0.049	0.0498	0.0483	+1.24%	150	14,400,000	705,429
2018-03-21	0.0475	0.0484	0.0495	0.0475	+1.47%	179	7,220,000	348,788
2018-03-20	0.0483	0.0477	0.0483	0.0475	-1.65%	351	4,730,000	226,381
2018-03-19	0.0497	0.0485	0.05	0.0485	-0.61%	100	9,400,000	460,810
2018-03-16	0.0483	0.0488	0.0504	0.048	+0.41%	212	37,660,000	1,866,366
2018-03-15	0.0483	0.0486	0.0492	0.0483	-0.21%	33	3,130,000	151,850
2018-03-14	0.0492	0.0487	0.0492	0.0484	-0.61%	25	7,560,000	367,567
2018-03-13	0.0489	0.049	0.0494	0.0486	+0.82%	25	1,130,000	55,359
2018-03-12	0.049	0.0486	0.0492	0.0486	-0.82%	13	650,000	31,697
2018-03-09	0.048	0.049	0.049	0.0474	+1.87%	76	20,230,000	982,586
2018-03-07	0.0485	0.0481	0.0485	0.048	-0.82%	30	2,390,000	115,174
2018-03-06	0.0483	0.0485	0.0486	0.0477	-0.21%	35	2,210,000	106,949
2018-03-05	0.0487	0.0486	0.0487	0.048	-1.22%	84	8,650,000	418,851
2018-03-02	0.0497	0.0492	0.0504	0.0485	-2.38%	196	13,350,000	654,975
2018-03-01	0.0498	0.0504	0.0504	0.0498	+0.60%	16	2,380,000	119,178
2018-02-28	0.0506	0.0501	0.0506	0.05	-1.18%	62	14,760,000	739,730
2018-02-27	0.0512	0.0507	0.0519	0.0501	-0.39%	123	11,490,000	588,585
2018-02-26	0.0507	0.0509	0.0509	0.0436	+0.20%	170	32,750,000	1,588,908
2018-02-22	0.0528	0.0508	0.053	0.0502	-3.97%	304	30,420,000	1,559,431
2018-02-21	0.0524	0.0529	0.0539	0.0524	+0.57%	63	2,290,000	122,175
2018-02-20	0.0525	0.0526	0.0535	0.052	+0.19%	59	3,570,000	186,120
2018-02-19	0.0529	0.0525	0.0534	0.0518	-0.57%	49	2,670,000	140,528
2018-02-16	0.0534	0.0528	0.0543	0.0527	-0.94%	86	3,440,000	184,373
2018-02-15	0.0519	0.0533	0.0538	0.0519	+2.50%	149	7,490,000	394,777
2018-02-14	0.0524	0.052	0.053	0.0513	-0.95%	106	14,280,000	740,594
2018-02-13	0.0514	0.0525	0.0547	0.051	+3.55%	271	26,940,000	1,435,450
2018-02-12	0.0505	0.0507	0.0517	0.0505	+0.80%	94	13,170,000	674,555
2018-02-09	0.0512	0.0503	0.0512	0.049	-1.57%	109	19,950,000	997,338
2018-02-08	0.0512	0.0511	0.052	0.0505	-1.16%	37	4,300,000	222,261
2018-02-07	0.0503	0.0517	0.0519	0.0501	+1.77%	98	5,420,000	277,424
2018-02-06	0.0525	0.0508	0.0525	0.0497	-4.69%	321	32,590,000	1,641,907
2018-02-05	0.0518	0.0533	0.0536	0.0515	+2.70%	195	13,140,000	698,751
2018-02-02	0.0526	0.0519	0.0533	0.0519	-1.14%	42	1,870,000	97,883
2018-02-01	0.0523	0.0525	0.0529	0.052	+0.38%	62	2,350,000	123,050
2018-01-31	0.0533	0.0523	0.0536	0.0514	-1.32%	82	3,090,000	161,326
2018-01-30	0.0518	0.053	0.0534	0.0518	+1.15%	59	900,000	47,675
2018-01-29	0.0528	0.0524	0.0535	0.0515	+0.19%	131	11,430,000	602,232
2018-01-26	0.0549	0.0523	0.0552	0.0523	-4.56%	259	9,670,000	518,457
2018-01-25	0.0555	0.0548	0.0578	0.0548	-0.36%	179	20,970,000	1,163,579
2018-01-24	0.0555	0.055	0.0555	0.055	-0.54%	17	270,000	14,916
2018-01-23	0.0564	0.0553	0.058	0.054	-1.95%	317	14,530,000	805,933
2018-01-22	0.0557	0.0564	0.0578	0.0555	+1.26%	304	33,740,000	1,900,227
2018-01-19	0.0546	0.0557	0.0558	0.0546	+1.83%	65	9,320,000	517,044
2018-01-18	0.0549	0.0547	0.0558	0.0543	-0.55%	99	3,190,000	175,649
2018-01-17	0.0547	0.055	0.0554	0.0546	+0.55%	44	3,840,000	211,559
2018-01-16	0.0554	0.0547	0.0554	0.0541	-1.08%	70	2,050,000	112,059
2018-01-15	0.0558	0.0553	0.0568	0.0551	0.00%	104	2,650,000	148,762
2018-01-12	0.0537	0.0553	0.0561	0.0537	+1.28%	135	25,760,000	1,430,422
2018-01-11	0.0524	0.0546	0.0546	0.0524	+4.00%	387	21,860,000	1,173,797
2018-01-10	0.0524	0.0525	0.0538	0.0524	0.00%	185	6,030,000	320,138
2018-01-09	0.053	0.0525	0.0538	0.0524	0.00%	233	17,590,000	932,327
2018-01-05	0.0518	0.0525	0.0528	0.0518	+0.19%	60	1,100,000	57,954
2018-01-04	0.052	0.0524	0.0525	0.0517	+1.16%	56	22,590,000	1,175,713
2018-01-03	0.0509	0.0518	0.052	0.0509	0.00%	23	1,710,000	88,721

Архив котировок акции MRKZ по годам

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