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)
2019-12-30	0.0535	0.05345	0.0539	0.0532	-0.19%	541	37,980,000	2,037,399
2019-12-27	0.0528	0.05355	0.05395	0.0528	+0.75%	586	84,590,000	4,530,679
2019-12-26	0.0528	0.05315	0.0534	0.05215	+0.85%	550	51,460,000	2,723,495
2019-12-25	0.0524	0.0527	0.0527	0.0521	+0.48%	395	33,780,000	1,772,385
2019-12-24	0.0529	0.05245	0.05345	0.05225	+0.10%	514	68,290,000	3,601,723
2019-12-23	0.0524	0.0524	0.0528	0.05205	+0.19%	625	62,790,000	3,292,998
2019-12-20	0.0526	0.0523	0.05315	0.05135	+0.10%	595	61,760,000	3,229,596
2019-12-19	0.0532	0.05225	0.05325	0.052	-1.23%	753	69,850,000	3,676,000
2019-12-18	0.0514	0.0529	0.05375	0.0512	+2.52%	844	75,360,000	3,970,326
2019-12-17	0.0515	0.0516	0.05165	0.05115	+0.39%	457	50,240,000	2,583,022
2019-12-16	0.0518	0.0514	0.0519	0.05105	-0.29%	488	39,320,000	2,021,178
2019-12-13	0.05165	0.05155	0.05195	0.05125	-0.10%	375	50,910,000	2,621,490
2019-12-12	0.0512	0.0516	0.0518	0.0512	0.00%	551	45,810,000	2,362,252
2019-12-11	0.0511	0.0516	0.05175	0.05075	+1.18%	426	38,430,000	1,972,937
2019-12-10	0.05175	0.051	0.05175	0.05055	-0.58%	378	35,220,000	1,793,805
2019-12-09	0.0509	0.0513	0.05245	0.0509	+0.79%	419	37,530,000	1,930,280
2019-12-06	0.0504	0.0509	0.0513	0.0504	+0.59%	790	51,340,000	2,620,772
2019-12-05	0.051	0.0506	0.051	0.05025	-0.20%	251	30,700,000	1,559,023
2019-12-04	0.05095	0.0507	0.05235	0.0501	-0.20%	230	21,280,000	1,079,109
2019-12-03	0.0518	0.0508	0.05225	0.05015	-2.31%	624	130,860,000	6,648,072
2019-12-02	0.0523	0.052	0.05245	0.05155	+0.10%	209	11,060,000	574,099
2019-11-29	0.05245	0.05195	0.0533	0.05155	-0.95%	465	56,430,000	2,931,771
2019-11-28	0.0538	0.05245	0.0543	0.05235	-1.96%	383	38,100,000	2,020,044
2019-11-27	0.054	0.0535	0.05505	0.0533	-0.19%	333	51,490,000	2,781,157
2019-11-26	0.0533	0.0536	0.0547	0.0533	-0.28%	533	161,720,000	8,760,028
2019-11-25	0.0535	0.05375	0.0538	0.052	+4.07%	724	182,790,000	9,737,347
2019-11-22	0.051	0.05165	0.0517	0.05065	+1.27%	195	23,360,000	1,198,239
2019-11-21	0.05115	0.051	0.05135	0.05055	+0.59%	161	42,080,000	2,142,185
2019-11-20	0.0508	0.0507	0.0508	0.0504	-0.10%	107	23,790,000	1,202,746
2019-11-19	0.0509	0.05075	0.05095	0.0504	0.00%	256	19,550,000	990,507
2019-11-18	0.0513	0.05075	0.0515	0.0505	-0.20%	184	23,960,000	1,220,133
2019-11-15	0.05085	0.05085	0.05185	0.05	+0.20%	279	52,960,000	2,671,778
2019-11-14	0.05235	0.05075	0.05255	0.04995	-2.87%	713	168,860,000	8,529,689
2019-11-13	0.05305	0.05225	0.0533	0.0512	-1.79%	665	159,530,000	8,285,674
2019-11-12	0.05355	0.0532	0.054	0.053	-0.93%	300	86,410,000	4,623,874
2019-11-11	0.0541	0.0537	0.05425	0.0534	0.00%	181	38,660,000	2,078,103
2019-11-08	0.05375	0.0537	0.055	0.05335	-0.92%	253	51,510,000	2,781,166
2019-11-07	0.05335	0.0542	0.05425	0.05335	+0.46%	215	84,330,000	4,534,926
2019-11-06	0.0534	0.05395	0.05455	0.053	+1.12%	390	85,450,000	4,585,701
2019-11-05	0.0544	0.05335	0.0544	0.05205	-1.20%	635	167,920,000	8,865,291
2019-11-01	0.05405	0.054	0.05445	0.05345	-0.55%	257	72,240,000	3,903,554
2019-10-31	0.0554	0.0543	0.0554	0.054	-1.99%	375	96,210,000	5,225,447
2019-10-30	0.0558	0.0554	0.05615	0.05475	-0.18%	428	154,060,000	8,500,738
2019-10-29	0.057	0.0555	0.05735	0.0542	-2.55%	1085	256,570,000	14,155,983
2019-10-28	0.0626	0.05695	0.0639	0.0562	-9.17%	1187	307,250,000	18,097,820
2019-10-25	0.06225	0.0627	0.063	0.06205	+0.40%	183	40,400,000	2,528,030
2019-10-24	0.06205	0.06245	0.0625	0.06155	+0.48%	153	49,440,000	3,071,079
2019-10-23	0.0619	0.06215	0.06215	0.0611	+0.65%	108	19,560,000	1,210,428
2019-10-22	0.0607	0.06175	0.062	0.0607	+1.48%	106	12,140,000	747,780
2019-10-21	0.06035	0.06085	0.06105	0.06	-0.57%	194	18,210,000	1,102,680
2019-10-18	0.0606	0.0612	0.06125	0.06	+1.16%	113	14,330,000	867,863
2019-10-17	0.06095	0.0605	0.06115	0.06035	+0.17%	66	15,850,000	959,749
2019-10-16	0.06005	0.0604	0.06135	0.06005	-0.17%	74	9,340,000	565,636
2019-10-15	0.06	0.0605	0.06085	0.06	-0.58%	46	8,430,000	508,992
2019-10-14	0.06125	0.06085	0.0615	0.06	+0.50%	146	14,460,000	875,205
2019-10-11	0.0613	0.06055	0.06145	0.06055	-1.06%	93	9,090,000	555,483
2019-10-10	0.06075	0.0612	0.0612	0.0607	+0.41%	31	2,810,000	171,528
2019-10-09	0.06035	0.06095	0.06115	0.06035	+0.08%	24	1,040,000	63,183
2019-10-08	0.06075	0.0609	0.0613	0.06005	+0.33%	115	6,220,000	375,781
2019-10-07	0.0603	0.0607	0.061	0.0603	-0.57%	29	3,790,000	229,920
2019-10-04	0.0614	0.06105	0.0625	0.06015	-0.41%	55	6,330,000	388,411
2019-10-03	0.0601	0.0613	0.0614	0.05975	+1.41%	80	7,090,000	430,521
2019-10-02	0.0609	0.06045	0.0613	0.06025	-1.23%	117	11,150,000	674,748
2019-10-01	0.06135	0.0612	0.06175	0.0609	-0.57%	86	14,070,000	863,652
2019-09-30	0.06155	0.06155	0.06155	0.06105	-1.28%	87	32,440,000	1,986,867
2019-09-27	0.0619	0.06235	0.0625	0.06105	+1.05%	76	7,970,000	495,171
2019-09-26	0.06225	0.0617	0.06225	0.0592	-0.32%	252	27,300,000	1,666,800
2019-09-25	0.06285	0.0619	0.06285	0.0614	-1.43%	143	53,550,000	3,323,473
2019-09-24	0.063	0.0628	0.06355	0.06275	-0.32%	44	4,540,000	286,313
2019-09-23	0.0625	0.063	0.0643	0.0623	-0.71%	101	5,130,000	324,458
2019-09-20	0.0622	0.06345	0.06505	0.062	+1.76%	252	49,590,000	3,147,123
2019-09-19	0.06345	0.06235	0.06345	0.06185	-0.80%	118	23,200,000	1,447,131
2019-09-18	0.06235	0.06285	0.06355	0.06235	-0.16%	51	7,990,000	500,745
2019-09-17	0.0632	0.06295	0.06465	0.06255	-0.71%	106	29,200,000	1,838,840
2019-09-16	0.0634	0.0634	0.06485	0.06325	+0.24%	196	37,220,000	2,382,856
2019-09-13	0.06105	0.06325	0.06325	0.06105	+2.35%	233	28,980,000	1,819,688
2019-09-12	0.0599	0.0618	0.0624	0.0599	+2.15%	227	46,850,000	2,894,602
2019-09-11	0.0602	0.0605	0.0605	0.0597	+0.67%	130	71,250,000	4,279,019
2019-09-10	0.0599	0.0601	0.0603	0.0598	+0.17%	50	4,480,000	268,956
2019-09-09	0.06035	0.06	0.0607	0.06	-0.58%	67	12,180,000	731,291
2019-09-06	0.06095	0.06035	0.06095	0.06015	-0.74%	41	6,180,000	374,004
2019-09-05	0.06025	0.0608	0.06095	0.0602	+0.58%	60	7,650,000	464,122
2019-09-04	0.0608	0.06045	0.06095	0.06	-0.17%	68	8,480,000	510,362
2019-09-03	0.0602	0.06055	0.0608	0.05975	+0.33%	71	11,570,000	697,229
2019-09-02	0.0596	0.06035	0.06055	0.0596	+0.42%	97	27,960,000	1,679,131
2019-08-30	0.05935	0.0601	0.0609	0.05935	+0.25%	113	17,790,000	1,069,644
2019-08-29	0.06035	0.05995	0.06095	0.0593	+0.42%	117	20,720,000	1,243,902
2019-08-28	0.05965	0.0597	0.06015	0.0595	+0.08%	36	4,620,000	276,112
2019-08-27	0.05955	0.05965	0.06035	0.0595	+0.25%	84	15,780,000	943,508
2019-08-26	0.0595	0.0595	0.05965	0.059	-0.67%	113	29,780,000	1,760,827
2019-08-23	0.0629	0.0599	0.0629	0.05915	-3.54%	303	125,230,000	7,535,047
2019-08-22	0.0617	0.0621	0.0626	0.06065	+1.39%	102	26,720,000	1,640,344
2019-08-21	0.06145	0.06125	0.0617	0.06065	+0.41%	87	15,410,000	945,392
2019-08-20	0.06085	0.061	0.0615	0.06005	+0.49%	105	31,020,000	1,889,698
2019-08-19	0.05885	0.0607	0.06095	0.05855	+3.85%	159	27,670,000	1,647,106
2019-08-16	0.05875	0.05845	0.0589	0.0581	+0.26%	98	19,250,000	1,122,893
2019-08-15	0.0603	0.0583	0.06055	0.0569	-2.83%	502	172,850,000	10,017,026
2019-08-14	0.0611	0.06	0.0618	0.0596	-2.60%	352	165,980,000	10,011,906
2019-08-13	0.06285	0.0616	0.0629	0.06085	-2.22%	522	230,340,000	14,185,849
2019-08-12	0.0642	0.063	0.06425	0.06295	-1.64%	249	90,600,000	5,733,236
2019-08-09	0.0645	0.06405	0.06455	0.0638	-0.62%	168	118,620,000	7,591,145
2019-08-08	0.06385	0.06445	0.0649	0.06385	+0.31%	136	28,750,000	1,853,902
2019-08-07	0.0651	0.06425	0.06545	0.06395	-1.23%	164	31,820,000	2,049,607
2019-08-06	0.065	0.06505	0.0655	0.0631	-0.84%	145	36,070,000	2,344,926
2019-08-05	0.06765	0.0656	0.06765	0.06505	-2.53%	199	94,250,000	6,219,342
2019-08-02	0.06675	0.0673	0.0675	0.06635	-0.52%	128	32,910,000	2,211,840
2019-08-01	0.06695	0.06765	0.0679	0.0668	-0.37%	110	18,430,000	1,238,466
2019-07-31	0.06815	0.0679	0.06815	0.0668	0.00%	230	57,680,000	3,902,935
2019-07-30	0.0682	0.0679	0.0689	0.067	-1.31%	263	62,500,000	4,253,656
2019-07-29	0.06635	0.0688	0.0688	0.06565	+4.24%	305	122,710,000	8,306,874
2019-07-26	0.0655	0.066	0.06695	0.06505	+1.46%	166	45,250,000	2,981,552
2019-07-25	0.0652	0.06505	0.06595	0.0643	-0.54%	169	49,620,000	3,234,165
2019-07-24	0.0639	0.0654	0.066	0.06345	+2.51%	285	83,980,000	5,463,631
2019-07-23	0.06345	0.0638	0.0639	0.0631	+0.47%	69	13,590,000	864,432
2019-07-22	0.0636	0.0635	0.0644	0.06325	+0.16%	100	24,100,000	1,532,519
2019-07-19	0.06365	0.0634	0.0645	0.0625	-1.17%	142	21,020,000	1,332,035
2019-07-18	0.06495	0.06415	0.06495	0.0635	-1.00%	99	12,600,000	805,860
2019-07-17	0.0636	0.0648	0.0656	0.0626	+2.21%	264	77,930,000	5,036,006
2019-07-16	0.0626	0.0634	0.06345	0.062	+1.28%	261	75,500,000	4,724,114
2019-07-15	0.0629	0.0626	0.0638	0.062	-0.56%	170	26,850,000	1,678,409
2019-07-12	0.06325	0.06295	0.0634	0.0622	-0.08%	233	32,240,000	2,023,686
2019-07-11	0.0641	0.063	0.06425	0.063	-1.79%	183	25,580,000	1,624,791
2019-07-10	0.0637	0.06415	0.06445	0.06355	0.00%	96	22,950,000	1,469,769
2019-07-09	0.0633	0.06415	0.0643	0.06325	+0.31%	121	14,170,000	904,804
2019-07-08	0.06325	0.06395	0.0642	0.06325	+1.11%	154	30,550,000	1,948,298
2019-07-05	0.0628	0.06325	0.064	0.06215	+0.96%	201	35,780,000	2,258,494
2019-07-04	0.06265	0.06265	0.06325	0.06235	+0.16%	226	43,670,000	2,735,767
2019-07-03	0.0664	0.06255	0.0675	0.06205	-5.23%	937	166,640,000	10,558,747
2019-07-02	0.0684	0.066	0.06845	0.06555	-2.58%	384	90,270,000	5,995,848
2019-07-01	0.0688	0.06775	0.06885	0.0674	-0.37%	151	47,370,000	3,209,728
2019-06-28	0.06855	0.068	0.0687	0.0679	0.00%	60	12,490,000	853,651
2019-06-27	0.0689	0.068	0.069	0.06795	-1.09%	164	42,710,000	2,919,329
2019-06-26	0.0678	0.06875	0.0689	0.0678	+1.10%	76	14,870,000	1,019,611
2019-06-25	0.0668	0.068	0.06895	0.0668	+1.57%	149	30,180,000	2,054,578
2019-06-24	0.066	0.06695	0.06885	0.06595	-3.18%	276	41,210,000	2,773,283
2019-06-21	0.07	0.06915	0.07	0.0681	-1.14%	308	80,380,000	5,558,754
2019-06-20	0.07065	0.06995	0.07065	0.06975	-0.57%	183	58,710,000	4,121,851
2019-06-19	0.06955	0.07035	0.07095	0.06915	+1.01%	204	44,360,000	3,110,129
2019-06-18	0.07055	0.06965	0.07055	0.0675	-0.07%	1077	48,450,000	3,353,014
2019-06-17	0.06615	0.0697	0.0715	0.06605	+2.73%	812	182,900,000	12,926,622
2019-06-14	0.06365	0.06785	0.0685	0.06255	+7.02%	4293	302,600,000	19,969,350
2019-06-13	0.0629	0.0634	0.06375	0.06255	+0.79%	328	62,810,000	3,979,449
2019-06-11	0.0621	0.0629	0.0633	0.062	+1.29%	449	100,740,000	6,326,024
2019-06-10	0.06245	0.0621	0.063	0.0614	-0.16%	291	39,240,000	2,446,780
2019-06-07	0.06095	0.0622	0.06225	0.0606	+2.30%	384	82,040,000	5,072,897
2019-06-06	0.061	0.0608	0.0615	0.06	-0.33%	544	58,400,000	3,548,269
2019-06-05	0.0622	0.061	0.0624	0.06015	-1.13%	768	94,520,000	5,762,600
2019-06-04	0.06	0.0617	0.06235	0.0597	+3.18%	397	76,400,000	4,703,450
2019-06-03	0.0607	0.0598	0.06135	0.05855	-0.66%	612	90,690,000	5,392,526
2019-05-31	0.06125	0.0602	0.06135	0.0598	-1.63%	294	40,980,000	2,478,384
2019-05-30	0.06095	0.0612	0.06195	0.06	+1.49%	409	42,850,000	2,614,141
2019-05-29	0.06	0.0603	0.061	0.0592	+1.26%	673	90,050,000	5,427,253
2019-05-28	0.05745	0.05955	0.061	0.05665	+4.47%	1071	164,450,000	9,750,323
2019-05-27	0.0569	0.057	0.0575	0.0566	+0.53%	312	48,920,000	2,785,858
2019-05-24	0.0569	0.0567	0.05725	0.05655	+0.09%	176	37,210,000	2,110,195
2019-05-23	0.05655	0.05665	0.057	0.0563	+0.18%	264	47,110,000	2,666,731
2019-05-22	0.0565	0.05655	0.057	0.05585	+0.98%	302	32,100,000	1,807,528
2019-05-21	0.0558	0.056	0.0566	0.0555	+1.54%	187	33,620,000	1,879,224
2019-05-20	0.056	0.05515	0.056	0.0547	-0.54%	142	9,440,000	522,506
2019-05-17	0.05455	0.05545	0.05585	0.05435	+1.74%	95	8,990,000	496,210
2019-05-16	0.05385	0.0545	0.0545	0.05375	+0.65%	89	23,660,000	1,279,634
2019-05-15	0.0541	0.05415	0.05435	0.05355	+0.09%	79	27,630,000	1,491,889
2019-05-14	0.05415	0.0541	0.0545	0.0534	-0.37%	124	31,960,000	1,724,482
2019-05-13	0.0561	0.0543	0.0562	0.0541	-2.25%	252	46,500,000	2,578,115
2019-05-10	0.0564	0.05555	0.05735	0.05555	-2.03%	182	19,840,000	1,114,589
2019-05-08	0.05615	0.0567	0.057	0.056	-0.09%	277	38,850,000	2,190,624
2019-05-07	0.05655	0.05675	0.0586	0.0555	+1.16%	569	77,950,000	4,446,557
2019-05-06	0.0552	0.0561	0.0569	0.0552	+0.90%	411	54,060,000	3,054,549
2019-05-03	0.0557	0.0556	0.056	0.05505	+1.00%	283	23,380,000	1,302,607
2019-05-02	0.054	0.05505	0.05585	0.054	+1.94%	141	28,950,000	1,599,256
2019-04-30	0.0547	0.054	0.0547	0.0539	-1.10%	114	5,100,000	276,344
2019-04-29	0.0541	0.0546	0.0554	0.0541	+0.18%	235	30,260,000	1,651,687
2019-04-26	0.0534	0.0545	0.0554	0.053	+2.83%	678	112,650,000	6,132,968
2019-04-25	0.0534	0.053	0.054	0.0524	-0.56%	258	50,740,000	2,687,865
2019-04-24	0.0527	0.0533	0.0535	0.0525	+1.14%	220	54,010,000	2,878,018
2019-04-23	0.0531	0.0527	0.0533	0.0523	-0.57%	254	28,680,000	1,513,302
2019-04-22	0.0532	0.053	0.0532	0.0522	+0.57%	242	28,560,000	1,502,448
2019-04-19	0.0534	0.0527	0.0537	0.0525	-0.57%	187	27,420,000	1,455,640
2019-04-18	0.0528	0.053	0.0535	0.0525	-0.56%	154	21,480,000	1,145,050
2019-04-17	0.0522	0.0533	0.0535	0.0522	+1.52%	172	41,710,000	2,207,425
2019-04-16	0.0526	0.0525	0.0534	0.052	-0.76%	206	25,820,000	1,356,772
2019-04-15	0.053	0.0529	0.0537	0.0525	-0.19%	179	33,030,000	1,740,595
2019-04-12	0.0526	0.053	0.0539	0.0522	+0.19%	207	14,790,000	780,671
2019-04-11	0.0533	0.0529	0.0535	0.0525	-0.75%	128	6,240,000	330,024
2019-04-10	0.0538	0.0533	0.0538	0.0526	0.00%	271	59,160,000	3,137,951
2019-04-09	0.0543	0.0533	0.0543	0.0531	-1.66%	218	30,140,000	1,608,981
2019-04-08	0.0535	0.0542	0.0544	0.0535	+0.37%	148	16,040,000	864,875
2019-04-05	0.0538	0.054	0.0542	0.0528	+0.75%	457	119,920,000	6,427,544
2019-04-04	0.0546	0.0536	0.0547	0.0533	-1.65%	301	33,340,000	1,801,773
2019-04-03	0.0532	0.0545	0.0547	0.0531	+2.64%	451	72,920,000	3,933,929
2019-04-02	0.0526	0.0531	0.0536	0.0524	+0.95%	293	70,460,000	3,735,287
2019-04-01	0.0521	0.0526	0.053	0.0519	+1.35%	311	74,710,000	3,925,585
2019-03-29	0.0518	0.0519	0.0522	0.0515	+0.19%	231	37,190,000	1,931,584
2019-03-28	0.0513	0.0518	0.0522	0.0508	+1.17%	252	27,930,000	1,439,480
2019-03-27	0.0511	0.0512	0.0512	0.0504	-0.19%	262	41,140,000	2,088,885
2019-03-26	0.0514	0.0513	0.0522	0.0504	-0.39%	521	78,670,000	4,031,661
2019-03-25	0.0503	0.0515	0.0519	0.0501	+2.18%	390	52,720,000	2,683,965
2019-03-22	0.0515	0.0504	0.052	0.0501	-1.75%	498	87,120,000	4,425,285
2019-03-21	0.0527	0.0513	0.0529	0.0512	-2.66%	1065	194,510,000	10,044,613
2019-03-20	0.0534	0.0527	0.0548	0.0513	-0.19%	1239	142,300,000	7,525,290
2019-03-19	0.0516	0.0528	0.054	0.051	+2.52%	1165	163,770,000	8,568,192
2019-03-18	0.0519	0.0515	0.0535	0.051	-0.77%	388	78,290,000	4,059,137
2019-03-15	0.0535	0.0519	0.0542	0.0513	-2.08%	817	81,800,000	4,309,656
2019-03-14	0.0558	0.053	0.0574	0.0528	-3.28%	1567	194,250,000	10,695,343
2019-03-13	0.0511	0.0548	0.0557	0.0506	+7.66%	1126	340,130,000	18,186,094
2019-03-12	0.0516	0.0509	0.0524	0.0502	-0.20%	424	64,740,000	3,303,005
2019-03-11	0.049	0.051	0.0551	0.0483	+4.51%	1587	326,380,000	17,037,700
2019-03-07	0.0488	0.0488	0.05	0.0481	+0.21%	263	55,180,000	2,732,950
2019-03-06	0.0488	0.0487	0.05	0.0484	-0.41%	161	44,700,000	2,196,435
2019-03-05	0.05	0.0489	0.0502	0.0488	-1.61%	128	22,680,000	1,116,629
2019-03-04	0.0502	0.0497	0.0503	0.0495	0.00%	75	11,530,000	575,389
2019-03-01	0.0492	0.0497	0.0501	0.0491	+1.22%	105	15,580,000	774,312
2019-02-28	0.0499	0.0491	0.0499	0.0484	-0.61%	106	10,150,000	496,254
2019-02-27	0.0499	0.0494	0.0504	0.0471	-1.20%	251	26,920,000	1,316,006
2019-02-26	0.05	0.05	0.0506	0.0496	0.00%	121	68,420,000	3,425,262
2019-02-25	0.0505	0.05	0.0508	0.0499	0.00%	208	74,800,000	3,743,381
2019-02-22	0.0482	0.05	0.0512	0.0482	-5.12%	883	271,140,000	13,518,823
2019-02-21	0.0538	0.0527	0.0545	0.0509	-1.50%	417	91,910,000	4,768,787
2019-02-20	0.054	0.0535	0.0547	0.053	-1.83%	123	20,200,000	1,084,616
2019-02-19	0.055	0.0545	0.0558	0.054	-0.91%	74	9,060,000	494,691
2019-02-18	0.0537	0.055	0.055	0.0529	+3.58%	127	13,010,000	704,610
2019-02-15	0.0533	0.0531	0.055	0.0502	-1.12%	388	78,990,000	4,191,831
2019-02-14	0.0544	0.0537	0.0555	0.0526	-2.19%	223	41,460,000	2,243,266
2019-02-13	0.0552	0.0549	0.0558	0.0545	-0.54%	87	13,130,000	723,324
2019-02-12	0.0544	0.0552	0.0552	0.0544	+0.55%	111	21,750,000	1,195,154
2019-02-11	0.0569	0.0549	0.0587	0.0542	-2.66%	146	20,480,000	1,152,658
2019-02-08	0.0569	0.0564	0.0569	0.0558	-0.88%	121	16,310,000	916,089
2019-02-07	0.0571	0.0569	0.0573	0.0565	-0.70%	68	19,250,000	1,098,808
2019-02-06	0.0578	0.0573	0.0578	0.0566	-0.87%	63	7,620,000	434,452
2019-02-05	0.0572	0.0578	0.0578	0.0566	+0.52%	97	21,970,000	1,251,272
2019-02-04	0.0566	0.0575	0.0581	0.0566	+1.59%	90	27,900,000	1,610,660
2019-02-01	0.0573	0.0566	0.0587	0.0561	-3.74%	153	25,940,000	1,498,844
2019-01-31	0.0573	0.0588	0.0588	0.0573	+1.38%	52	16,620,000	966,367
2019-01-30	0.057	0.058	0.0585	0.057	+0.17%	89	13,830,000	801,073
2019-01-29	0.0576	0.0579	0.058	0.057	+0.52%	106	23,420,000	1,348,999
2019-01-28	0.0585	0.0576	0.0597	0.0576	-2.87%	99	29,930,000	1,751,846
2019-01-25	0.0596	0.0593	0.0596	0.0585	-0.34%	86	15,980,000	945,531
2019-01-24	0.0594	0.0595	0.06	0.0586	-0.83%	115	29,990,000	1,794,134
2019-01-23	0.0592	0.06	0.0615	0.0592	0.00%	195	78,100,000	4,688,176
2019-01-22	0.062	0.06	0.063	0.0596	-4.31%	159	31,770,000	1,954,321
2019-01-21	0.0629	0.0627	0.0636	0.062	-0.79%	79	7,390,000	462,436
2019-01-18	0.0616	0.0632	0.064	0.0615	+1.94%	92	8,170,000	513,796
2019-01-17	0.0601	0.062	0.062	0.0601	+2.65%	86	9,890,000	602,719
2019-01-16	0.0585	0.0604	0.0617	0.0578	+3.42%	212	28,470,000	1,690,019
2019-01-15	0.0595	0.0584	0.0597	0.0571	+0.17%	95	17,040,000	992,848
2019-01-14	0.0569	0.0583	0.0598	0.0568	+2.64%	200	17,320,000	1,014,368
2019-01-11	0.0559	0.0568	0.0587	0.0559	+1.07%	157	24,680,000	1,411,899
2019-01-10	0.0576	0.0562	0.0576	0.0558	-1.06%	60	6,980,000	392,797
2019-01-09	0.0566	0.0568	0.0584	0.0562	+0.71%	118	16,170,000	924,118
2019-01-08	0.0534	0.0564	0.058	0.0534	+3.68%	121	32,600,000	1,833,218
2019-01-04	0.0542	0.0544	0.0555	0.0542	-0.91%	36	3,650,000	199,380
2019-01-03	0.0555	0.0549	0.0555	0.0538	0.00%	30	3,340,000	180,861

Архив котировок акции MRKZ по годам

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