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)
2020-12-30	0.05465	0.0543	0.05485	0.054	-0.55%	229	29,250,000	1,589,628
2020-12-29	0.05435	0.0546	0.05545	0.0533	+0.74%	464	70,770,000	3,879,134
2020-12-28	0.05315	0.0542	0.0544	0.05305	+1.31%	388	99,210,000	5,358,234
2020-12-25	0.053	0.0535	0.05395	0.05255	+1.61%	286	20,380,000	1,087,163
2020-12-24	0.05315	0.05265	0.05325	0.05205	-0.66%	196	22,020,000	1,161,005
2020-12-23	0.0508	0.053	0.0531	0.0508	+2.02%	281	25,560,000	1,345,208
2020-12-22	0.05045	0.05195	0.052	0.05045	+2.77%	217	31,820,000	1,643,343
2020-12-21	0.0514	0.05055	0.05165	0.05005	-1.75%	290	29,700,000	1,502,115
2020-12-18	0.05155	0.05145	0.0519	0.0513	-0.48%	177	25,500,000	1,315,604
2020-12-17	0.05115	0.0517	0.05215	0.05115	+0.88%	224	18,930,000	978,880
2020-12-16	0.0522	0.05125	0.0522	0.05125	-0.29%	291	76,000,000	3,923,733
2020-12-15	0.052	0.0514	0.0522	0.0511	-1.15%	340	36,920,000	1,906,529
2020-12-14	0.05185	0.052	0.05245	0.0516	+0.48%	380	26,540,000	1,380,668
2020-12-11	0.0529	0.05175	0.0529	0.05165	-1.05%	298	16,630,000	863,899
2020-12-10	0.0527	0.0523	0.0528	0.0521	-0.29%	173	19,110,000	1,001,476
2020-12-09	0.05285	0.05245	0.05315	0.05235	-0.57%	199	17,120,000	904,410
2020-12-08	0.05275	0.05275	0.05335	0.0525	-1.12%	154	23,500,000	1,243,573
2020-12-07	0.0531	0.05335	0.0537	0.05195	0.00%	352	49,340,000	2,617,189
2020-12-04	0.05385	0.05335	0.05395	0.0532	-0.93%	220	15,750,000	843,681
2020-12-03	0.0553	0.05385	0.0553	0.0532	-1.64%	251	17,600,000	951,334
2020-12-02	0.05475	0.05475	0.05595	0.05415	-0.09%	550	84,860,000	4,682,884
2020-12-01	0.0538	0.0548	0.05485	0.05325	+2.05%	345	68,670,000	3,725,583
2020-11-30	0.05295	0.0537	0.0539	0.0524	-0.56%	297	53,200,000	2,839,406
2020-11-27	0.054	0.054	0.05435	0.05365	0.00%	227	21,330,000	1,149,702
2020-11-26	0.0537	0.054	0.05425	0.0527	+0.56%	320	48,210,000	2,579,684
2020-11-25	0.0535	0.0537	0.0537	0.05245	+1.51%	299	18,040,000	961,400
2020-11-24	0.0528	0.0529	0.0535	0.0528	+0.19%	286	11,440,000	607,274
2020-11-23	0.0527	0.0528	0.05385	0.05255	+0.86%	515	51,080,000	2,717,280
2020-11-20	0.052	0.05235	0.0526	0.0516	+0.48%	304	27,240,000	1,423,804
2020-11-19	0.0519	0.0521	0.05215	0.05155	+0.29%	207	15,450,000	801,660
2020-11-18	0.0519	0.05195	0.0521	0.05155	+0.78%	224	15,980,000	828,120
2020-11-17	0.0518	0.05155	0.0521	0.05145	-0.87%	316	19,640,000	1,017,207
2020-11-16	0.0518	0.052	0.0521	0.0512	+1.07%	454	15,240,000	790,067
2020-11-13	0.0509	0.05145	0.05185	0.05	-0.39%	267	39,160,000	1,990,951
2020-11-12	0.0512	0.05165	0.05195	0.0502	+1.27%	267	32,770,000	1,686,889
2020-11-11	0.05175	0.051	0.0518	0.05005	-0.97%	325	32,920,000	1,690,283
2020-11-10	0.0508	0.0515	0.0519	0.05075	-0.29%	325	22,850,000	1,176,049
2020-11-09	0.05095	0.05165	0.0519	0.0499	+2.08%	492	33,530,000	1,725,462
2020-11-06	0.0499	0.0506	0.05095	0.0492	+1.91%	583	34,870,000	1,752,686
2020-11-05	0.0498	0.04965	0.05	0.0492	+0.71%	334	22,520,000	1,118,853
2020-11-03	0.04895	0.0493	0.0498	0.0486	+1.44%	394	38,040,000	1,882,328
2020-11-02	0.0489	0.0486	0.0493	0.048	-0.51%	449	25,520,000	1,231,950
2020-10-30	0.04915	0.04885	0.0494	0.04825	-0.10%	226	11,600,000	564,013
2020-10-29	0.0485	0.0489	0.05	0.048	+0.82%	379	70,270,000	3,430,183
2020-10-28	0.04915	0.0485	0.04945	0.04835	-2.90%	396	53,900,000	2,619,708
2020-10-27	0.04915	0.04995	0.0502	0.04855	+0.40%	385	83,160,000	4,104,213
2020-10-26	0.04915	0.04975	0.0509	0.0489	+1.53%	485	19,560,000	970,591
2020-10-23	0.0496	0.049	0.0499	0.04895	-0.10%	381	32,370,000	1,597,657
2020-10-22	0.04915	0.04905	0.04955	0.04855	+0.41%	268	28,590,000	1,406,626
2020-10-21	0.04895	0.04885	0.04915	0.04875	+0.21%	234	9,890,000	484,382
2020-10-20	0.04845	0.04875	0.049	0.04845	+0.41%	275	12,280,000	599,538
2020-10-19	0.04885	0.04855	0.049	0.04845	-0.51%	376	17,260,000	840,502
2020-10-16	0.0487	0.0488	0.04915	0.0485	-0.20%	243	15,600,000	760,176
2020-10-15	0.0496	0.0489	0.0496	0.0489	-0.91%	193	9,310,000	455,984
2020-10-14	0.04945	0.04935	0.0496	0.04875	0.00%	190	14,070,000	689,952
2020-10-13	0.0498	0.04935	0.0502	0.0492	-0.60%	245	7,800,000	386,811
2020-10-12	0.04875	0.04965	0.0501	0.04875	+0.91%	350	10,830,000	536,581
2020-10-09	0.0497	0.0492	0.0497	0.04875	-0.30%	177	7,350,000	361,052
2020-10-08	0.0497	0.04935	0.0497	0.049	-0.30%	128	12,970,000	638,251
2020-10-07	0.04965	0.0495	0.04975	0.0493	-0.50%	138	3,690,000	182,910
2020-10-06	0.0494	0.04975	0.05005	0.04935	+0.20%	101	104,210,000	5,179,282
2020-10-05	0.0498	0.04965	0.05035	0.0491	+0.20%	160	104,960,000	5,185,205
2020-10-02	0.0495	0.04955	0.0499	0.0488	+0.20%	178	114,610,000	5,632,101
2020-10-01	0.04935	0.04945	0.0501	0.04935	-0.50%	124	106,580,000	5,311,705
2020-09-30	0.0497	0.0497	0.05005	0.0494	0.00%	86	54,460,000	2,701,348
2020-09-29	0.04925	0.0497	0.0504	0.04925	-0.10%	226	60,070,000	2,980,771
2020-09-28	0.04955	0.04975	0.04975	0.0493	+0.40%	111	3,660,000	181,097
2020-09-25	0.0492	0.04955	0.05005	0.0491	+0.20%	130	9,220,000	454,415
2020-09-24	0.0492	0.04945	0.05025	0.0492	-1.00%	105	4,500,000	223,329
2020-09-23	0.0497	0.04995	0.05075	0.049	0.00%	130	23,630,000	1,170,962
2020-09-22	0.05	0.04995	0.0506	0.04995	-0.20%	63	6,540,000	328,324
2020-09-21	0.0515	0.05005	0.0515	0.0498	-0.20%	131	12,560,000	628,315
2020-09-18	0.0505	0.05015	0.0509	0.0496	0.00%	126	13,050,000	659,135
2020-09-17	0.04875	0.05015	0.0525	0.04825	+2.14%	210	24,550,000	1,233,402
2020-09-16	0.04895	0.0491	0.0496	0.04875	-0.10%	143	20,550,000	1,007,579
2020-09-15	0.049	0.04915	0.04965	0.04885	+0.31%	132	30,790,000	1,509,045
2020-09-14	0.04925	0.049	0.04985	0.049	+0.62%	168	18,600,000	916,478
2020-09-11	0.04865	0.0487	0.0491	0.0485	-0.31%	184	10,460,000	510,149
2020-09-10	0.0492	0.04885	0.0493	0.04855	+0.72%	107	7,150,000	349,675
2020-09-09	0.04875	0.0485	0.0497	0.04805	-0.82%	293	34,230,000	1,656,951
2020-09-08	0.0499	0.0489	0.05	0.04875	-1.81%	264	32,580,000	1,603,188
2020-09-07	0.0492	0.0498	0.04995	0.0492	+1.63%	83	3,740,000	186,266
2020-09-04	0.0496	0.049	0.04985	0.049	-1.51%	186	30,470,000	1,499,253
2020-09-03	0.0497	0.04975	0.05	0.0497	-0.50%	97	11,430,000	570,943
2020-09-02	0.05075	0.05	0.0512	0.0495	-1.19%	194	37,980,000	1,901,976
2020-09-01	0.05015	0.0506	0.05065	0.05015	+0.50%	85	5,480,000	276,107
2020-08-31	0.0501	0.05035	0.05095	0.0501	-0.20%	96	12,280,000	621,273
2020-08-28	0.0508	0.05045	0.0508	0.0501	-0.10%	63	2,680,000	135,087
2020-08-27	0.0504	0.0505	0.0509	0.0501	+0.10%	94	4,930,000	248,482
2020-08-26	0.0508	0.05045	0.05105	0.0504	-0.79%	137	13,950,000	705,117
2020-08-25	0.0515	0.05085	0.0515	0.05075	-1.17%	86	11,760,000	599,398
2020-08-24	0.05075	0.05145	0.05155	0.05075	+0.59%	114	14,390,000	736,897
2020-08-21	0.05225	0.05115	0.05225	0.05075	-0.78%	108	6,760,000	347,674
2020-08-20	0.052	0.05155	0.05205	0.0513	-0.10%	93	7,970,000	410,675
2020-08-19	0.05165	0.0516	0.0521	0.0515	+0.10%	108	8,200,000	424,780
2020-08-18	0.05205	0.05155	0.0523	0.05155	-0.39%	80	6,790,000	352,213
2020-08-17	0.0518	0.05175	0.05265	0.0517	-0.38%	137	14,540,000	755,775
2020-08-14	0.05215	0.05195	0.0528	0.05195	-0.29%	97	19,260,000	1,006,148
2020-08-13	0.052	0.0521	0.05245	0.0516	+0.29%	191	17,170,000	894,834
2020-08-12	0.0521	0.05195	0.0522	0.05175	-0.57%	86	9,600,000	499,388
2020-08-11	0.0521	0.05225	0.0523	0.05105	+0.58%	178	17,560,000	908,592
2020-08-10	0.052	0.05195	0.0523	0.051	+0.87%	259	23,910,000	1,233,777
2020-08-07	0.0511	0.0515	0.0521	0.0511	+0.19%	142	11,600,000	600,470
2020-08-06	0.0517	0.0514	0.05215	0.05135	-0.29%	205	17,520,000	908,856
2020-08-05	0.0518	0.05155	0.05215	0.05105	+0.29%	245	47,800,000	2,471,986
2020-08-04	0.0517	0.0514	0.05195	0.0509	-0.48%	133	11,460,000	588,179
2020-08-03	0.05125	0.05165	0.05215	0.0509	+1.87%	260	23,380,000	1,205,690
2020-07-31	0.05	0.0507	0.0512	0.05	+0.40%	108	5,980,000	303,769
2020-07-30	0.05095	0.0505	0.0518	0.0495	-1.75%	261	30,760,000	1,550,499
2020-07-29	0.0515	0.0514	0.05195	0.05045	+0.69%	154	26,200,000	1,346,784
2020-07-28	0.052	0.05105	0.0525	0.0505	-2.20%	169	23,340,000	1,192,528
2020-07-27	0.05025	0.0522	0.0527	0.05025	+2.76%	548	69,050,000	3,595,642
2020-07-24	0.05055	0.0508	0.05135	0.0501	+0.49%	94	7,030,000	356,742
2020-07-23	0.05045	0.05055	0.0517	0.05035	-0.69%	157	21,070,000	1,079,276
2020-07-22	0.0513	0.0509	0.0515	0.0503	-0.10%	120	8,810,000	447,866
2020-07-21	0.05	0.05095	0.0514	0.05	+0.30%	178	12,730,000	647,887
2020-07-20	0.05045	0.0508	0.0509	0.04985	+1.60%	148	12,570,000	633,418
2020-07-17	0.05	0.05	0.05015	0.0495	+0.50%	71	10,620,000	530,578
2020-07-16	0.0493	0.04975	0.0499	0.0493	0.00%	45	4,160,000	206,905
2020-07-15	0.0497	0.04975	0.04985	0.0494	0.00%	69	8,010,000	397,065
2020-07-14	0.0503	0.04975	0.0503	0.04945	-0.40%	86	15,640,000	775,846
2020-07-13	0.04945	0.04995	0.0502	0.0491	+0.91%	140	25,670,000	1,277,336
2020-07-10	0.0492	0.0495	0.04985	0.0492	+0.51%	84	5,500,000	272,650
2020-07-09	0.0505	0.04925	0.0505	0.04905	-0.51%	65	6,500,000	321,000
2020-07-08	0.04955	0.0495	0.0504	0.04915	-0.30%	74	5,110,000	255,034
2020-07-07	0.0497	0.04965	0.05	0.0492	-0.50%	63	5,080,000	252,312
2020-07-06	0.0507	0.0499	0.0507	0.0494	+0.50%	134	15,420,000	765,437
2020-07-03	0.049	0.04965	0.0503	0.049	-0.70%	100	6,200,000	307,550
2020-07-02	0.04895	0.05	0.05025	0.0489	+2.67%	541	58,120,000	2,885,752
2020-06-30	0.0485	0.0487	0.0511	0.04805	-1.42%	478	94,920,000	4,658,869
2020-06-29	0.0485	0.0494	0.04945	0.04825	+1.75%	118	14,330,000	702,286
2020-06-26	0.04905	0.04855	0.04975	0.048	-1.92%	255	99,840,000	4,813,865
2020-06-25	0.04965	0.0495	0.0498	0.04825	-0.90%	180	32,580,000	1,600,909
2020-06-23	0.0487	0.04995	0.0504	0.0487	+1.22%	188	27,720,000	1,380,824
2020-06-22	0.0491	0.04935	0.0496	0.0484	+1.13%	149	11,410,000	560,260
2020-06-19	0.04845	0.0488	0.0493	0.0483	+1.67%	277	46,490,000	2,266,080
2020-06-18	0.04835	0.048	0.0488	0.0478	-0.93%	546	107,650,000	5,179,535
2020-06-17	0.04985	0.04845	0.05025	0.0482	-2.12%	451	80,500,000	3,962,731
2020-06-16	0.04895	0.0495	0.0516	0.04895	+1.54%	640	151,060,000	7,613,735
2020-06-15	0.04935	0.04875	0.04975	0.04725	-2.11%	516	99,970,000	4,818,825
2020-06-11	0.05135	0.0498	0.05165	0.04865	-3.86%	543	121,810,000	6,042,317
2020-06-10	0.0513	0.0518	0.0523	0.049	+0.19%	306	51,930,000	2,654,427
2020-06-09	0.0503	0.0517	0.0518	0.05015	+2.17%	186	31,680,000	1,609,839
2020-06-08	0.0506	0.0506	0.05215	0.04815	-2.13%	533	67,270,000	3,401,122
2020-06-05	0.05225	0.0517	0.0531	0.0516	-1.05%	295	20,410,000	1,067,112
2020-06-04	0.053	0.05225	0.05395	0.05205	-2.25%	336	28,070,000	1,476,153
2020-06-03	0.0541	0.05345	0.0549	0.0521	-1.11%	337	31,560,000	1,686,188
2020-06-02	0.0546	0.05405	0.055	0.05355	+0.19%	400	60,080,000	3,256,924
2020-06-01	0.0525	0.05395	0.0549	0.0501	+4.25%	513	92,310,000	4,920,459
2020-05-29	0.0525	0.05175	0.053	0.0515	-2.45%	275	26,410,000	1,374,053
2020-05-28	0.05275	0.05305	0.0536	0.05255	+0.76%	295	74,230,000	3,930,404
2020-05-27	0.0522	0.05265	0.05325	0.05165	+1.06%	388	41,090,000	2,160,178
2020-05-26	0.05075	0.0521	0.0522	0.0502	+4.62%	412	41,050,000	2,098,630
2020-05-25	0.04965	0.0498	0.05	0.04945	+0.91%	226	25,390,000	1,263,659
2020-05-22	0.04915	0.04935	0.04975	0.04905	-0.30%	133	6,910,000	340,308
2020-05-21	0.04855	0.0495	0.0506	0.04855	+0.81%	159	10,990,000	543,421
2020-05-20	0.0487	0.0491	0.0492	0.04855	+0.92%	135	13,320,000	651,913
2020-05-19	0.0496	0.04865	0.0498	0.0485	-0.71%	185	25,470,000	1,239,874
2020-05-18	0.0497	0.049	0.0497	0.0485	-0.10%	148	12,540,000	616,515
2020-05-15	0.0481	0.04905	0.0496	0.0481	+1.66%	87	3,760,000	184,141
2020-05-14	0.049	0.04825	0.04935	0.0479	-2.03%	202	15,430,000	747,085
2020-05-13	0.049	0.04925	0.04995	0.04875	-0.81%	79	3,910,000	192,516
2020-05-12	0.04985	0.04965	0.05	0.0493	-0.40%	105	8,280,000	411,108
2020-05-08	0.0498	0.04985	0.04985	0.0483	+0.81%	138	6,390,000	315,474
2020-05-07	0.04945	0.04945	0.0498	0.04895	+0.41%	158	6,870,000	340,015
2020-05-06	0.0493	0.04925	0.04935	0.04875	+0.51%	177	8,910,000	437,673
2020-05-05	0.0485	0.049	0.0494	0.0485	-0.31%	185	10,760,000	528,485
2020-05-04	0.04885	0.04915	0.0494	0.04845	+0.31%	137	6,280,000	308,145
2020-04-30	0.0506	0.049	0.05075	0.047	-2.78%	447	69,660,000	3,393,303
2020-04-29	0.0506	0.0504	0.0511	0.04965	+0.90%	154	25,730,000	1,295,648
2020-04-28	0.05	0.04995	0.05235	0.0495	-0.10%	380	121,030,000	6,183,859
2020-04-27	0.05005	0.05	0.05105	0.0492	+0.30%	151	33,510,000	1,676,799
2020-04-24	0.049	0.04985	0.04985	0.0475	+0.71%	244	45,380,000	2,223,324
2020-04-23	0.05	0.0495	0.05015	0.04905	+1.02%	152	51,640,000	2,568,132
2020-04-22	0.04595	0.049	0.05	0.04595	+6.52%	263	37,060,000	1,800,483
2020-04-21	0.0475	0.046	0.0475	0.0459	-3.56%	264	40,630,000	1,878,869
2020-04-20	0.0493	0.0477	0.05	0.0474	-2.45%	292	39,640,000	1,920,763
2020-04-17	0.0467	0.0489	0.0491	0.0467	+4.60%	266	34,510,000	1,671,164
2020-04-16	0.0469	0.04675	0.0475	0.04585	+2.07%	279	16,110,000	755,515
2020-04-15	0.0469	0.0458	0.047	0.0455	-2.14%	193	23,870,000	1,109,341
2020-04-14	0.04815	0.0468	0.04825	0.04555	-1.58%	318	97,100,000	4,556,626
2020-04-13	0.0487	0.04755	0.0488	0.0472	-2.06%	190	31,760,000	1,514,267
2020-04-10	0.046	0.04855	0.04855	0.046	+2.10%	271	61,020,000	2,909,884
2020-04-09	0.04755	0.04755	0.048	0.0472	+0.53%	175	33,770,000	1,613,293
2020-04-08	0.04695	0.0473	0.0476	0.0465	-0.21%	183	49,050,000	2,307,094
2020-04-07	0.0473	0.0474	0.0486	0.047	+1.61%	286	44,500,000	2,121,400
2020-04-06	0.0455	0.04665	0.0476	0.04525	+4.25%	316	32,500,000	1,516,876
2020-04-03	0.0454	0.04475	0.04675	0.04475	+0.67%	326	24,710,000	1,127,383
2020-04-02	0.04465	0.04445	0.0458	0.04425	+0.45%	207	23,700,000	1,070,819
2020-04-01	0.04365	0.04425	0.045	0.04295	+0.45%	328	21,280,000	936,188
2020-03-31	0.04435	0.04405	0.04585	0.0436	+1.03%	388	71,920,000	3,194,669
2020-03-30	0.043	0.0436	0.0441	0.04165	+1.40%	264	27,650,000	1,188,426
2020-03-27	0.0448	0.043	0.04545	0.0427	-3.48%	315	47,160,000	2,052,785
2020-03-26	0.0434	0.04455	0.0448	0.0432	+3.48%	265	13,730,000	603,679
2020-03-25	0.0458	0.04305	0.0458	0.043	-0.12%	337	47,450,000	2,096,469
2020-03-24	0.04265	0.0431	0.04485	0.042	+4.11%	262	41,820,000	1,785,513
2020-03-23	0.04395	0.0414	0.04395	0.04105	-5.80%	170	14,890,000	637,953
2020-03-20	0.042	0.04395	0.0448	0.042	+5.27%	303	49,080,000	2,147,397
2020-03-19	0.03965	0.04175	0.04175	0.0384	+3.60%	287	61,830,000	2,488,161
2020-03-18	0.0427	0.0403	0.0428	0.03955	-4.95%	225	52,390,000	2,099,074
2020-03-17	0.04445	0.0424	0.0446	0.0415	-4.72%	256	145,170,000	6,382,771
2020-03-16	0.0452	0.0445	0.04565	0.04255	-3.26%	285	45,250,000	1,978,876
2020-03-13	0.047	0.046	0.0481	0.0454	-1.81%	332	55,140,000	2,585,265
2020-03-12	0.0485	0.04685	0.04945	0.0456	-6.58%	569	189,050,000	8,895,491
2020-03-11	0.0512	0.05015	0.0523	0.04975	-1.86%	344	86,270,000	4,329,915
2020-03-10	0.049	0.0511	0.0525	0.04825	-3.77%	351	76,540,000	3,933,247
2020-03-06	0.053	0.0531	0.05335	0.05005	-1.21%	417	71,780,000	3,745,652
2020-03-05	0.0546	0.05375	0.0563	0.0537	-1.29%	289	69,610,000	3,837,656
2020-03-04	0.0538	0.05445	0.05465	0.0531	+0.18%	106	23,590,000	1,271,993
2020-03-03	0.0534	0.05435	0.0549	0.0534	+2.35%	305	58,640,000	3,186,838
2020-03-02	0.05205	0.0531	0.0544	0.0516	+2.21%	285	65,120,000	3,417,672
2020-02-28	0.052	0.05195	0.0527	0.05075	-1.98%	465	100,810,000	5,199,586
2020-02-27	0.05535	0.053	0.05535	0.05285	-4.33%	276	53,800,000	2,884,261
2020-02-26	0.0556	0.0554	0.0559	0.0541	-1.34%	505	195,520,000	10,663,127
2020-02-25	0.0571	0.05615	0.0571	0.0554	-2.85%	412	84,010,000	4,714,656
2020-02-21	0.05725	0.0578	0.0589	0.057	-0.60%	316	55,740,000	3,198,238
2020-02-20	0.05845	0.05815	0.05845	0.057	+0.43%	359	67,760,000	3,910,231
2020-02-19	0.06	0.0579	0.06015	0.0568	-3.74%	693	114,420,000	6,610,317
2020-02-18	0.05845	0.06015	0.0615	0.0581	+3.62%	1827	464,840,000	27,814,639
2020-02-17	0.054	0.05805	0.05895	0.0535	+8.10%	1768	346,610,000	19,667,477
2020-02-14	0.05365	0.0537	0.054	0.0534	+0.28%	263	35,490,000	1,904,062
2020-02-13	0.0534	0.05355	0.0536	0.0531	+0.28%	319	73,210,000	3,911,576
2020-02-12	0.0534	0.0534	0.0536	0.05295	0.00%	246	44,350,000	2,365,304
2020-02-11	0.05305	0.0534	0.0535	0.05305	+0.09%	206	59,370,000	3,165,510
2020-02-10	0.0536	0.05335	0.0536	0.0531	+0.19%	145	22,710,000	1,210,248
2020-02-07	0.05345	0.05325	0.05365	0.0531	-0.56%	128	27,820,000	1,484,349
2020-02-06	0.0535	0.05355	0.05365	0.05275	+0.47%	190	38,140,000	2,038,764
2020-02-05	0.053	0.0533	0.0537	0.0526	+0.57%	373	43,890,000	2,335,906
2020-02-04	0.0524	0.053	0.05315	0.0524	+0.76%	212	24,010,000	1,271,352
2020-02-03	0.0525	0.0526	0.0528	0.0521	-0.09%	354	53,220,000	2,793,637
2020-01-31	0.05285	0.05265	0.0532	0.05255	+0.19%	292	30,020,000	1,586,872
2020-01-30	0.05265	0.05255	0.0532	0.05245	-0.85%	456	48,020,000	2,530,947
2020-01-29	0.05295	0.053	0.05345	0.05265	0.00%	498	63,110,000	3,349,094
2020-01-28	0.05265	0.053	0.05305	0.05225	+0.86%	359	35,090,000	1,847,943
2020-01-27	0.0537	0.05255	0.0537	0.05205	-2.59%	759	85,980,000	4,529,120
2020-01-24	0.05365	0.05395	0.0545	0.053	+1.41%	489	94,230,000	5,050,657
2020-01-23	0.0536	0.0532	0.0539	0.053	-1.30%	436	42,940,000	2,292,728
2020-01-22	0.0546	0.0539	0.0547	0.05365	-0.19%	350	31,570,000	1,710,690
2020-01-21	0.05475	0.054	0.0552	0.05305	-1.82%	724	108,770,000	5,891,024
2020-01-20	0.0536	0.055	0.0556	0.05345	+2.52%	1143	146,700,000	8,041,677
2020-01-17	0.05305	0.05365	0.054	0.0529	+0.66%	436	47,280,000	2,530,565
2020-01-16	0.05385	0.0533	0.0541	0.0529	+0.57%	422	43,710,000	2,322,872
2020-01-15	0.0536	0.053	0.0536	0.0527	-1.49%	711	76,710,000	4,080,296
2020-01-14	0.0536	0.0538	0.0551	0.0535	+0.09%	644	89,510,000	4,842,877
2020-01-13	0.054	0.05375	0.054	0.0532	-2.45%	844	121,910,000	6,530,721
2020-01-10	0.05415	0.0551	0.05515	0.05345	+1.94%	913	277,930,000	15,187,672
2020-01-09	0.0535	0.05405	0.0541	0.0533	+0.46%	751	91,430,000	4,917,336
2020-01-08	0.05385	0.0538	0.05395	0.05305	-0.09%	665	89,650,000	4,801,427
2020-01-06	0.05385	0.05385	0.05425	0.05345	+0.37%	627	102,230,000	5,510,000
2020-01-03	0.0535	0.05365	0.05435	0.0531	0.00%	785	113,770,000	6,109,887

Архив котировок акции MRKZ по годам

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