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)
2021-12-30	0.052	0.05205	0.05205	0.05055	+1.46%	194	13,850,000	715,557
2021-12-29	0.05085	0.0513	0.054	0.0508	+1.79%	819	82,540,000	4,338,299
2021-12-28	0.05085	0.0504	0.05085	0.0491	-0.20%	375	300,720,000	15,125,506
2021-12-27	0.05035	0.0505	0.05105	0.04875	+0.30%	290	42,680,000	2,146,063
2021-12-24	0.04995	0.05035	0.05035	0.04965	+0.30%	216	36,810,000	1,839,844
2021-12-23	0.0509	0.0502	0.0509	0.04995	-0.59%	172	15,290,000	766,757
2021-12-22	0.05045	0.0505	0.0506	0.0499	+1.20%	149	17,670,000	887,875
2021-12-21	0.04925	0.0499	0.05115	0.04925	-0.20%	179	17,740,000	888,646
2021-12-20	0.0501	0.05	0.0507	0.04865	-0.40%	273	54,020,000	2,682,485
2021-12-17	0.05115	0.0502	0.05175	0.0501	-2.24%	171	14,520,000	734,599
2021-12-16	0.05085	0.05135	0.05245	0.0505	+0.79%	238	32,360,000	1,667,483
2021-12-15	0.0508	0.05095	0.05245	0.05	+1.90%	227	24,150,000	1,222,147
2021-12-14	0.0505	0.05	0.05175	0.04915	-1.96%	455	105,580,000	5,298,464
2021-12-13	0.0524	0.051	0.0524	0.0503	-1.64%	294	51,620,000	2,640,893
2021-12-10	0.0535	0.05185	0.0535	0.0515	-2.45%	186	46,360,000	2,408,586
2021-12-09	0.05235	0.05315	0.05435	0.0522	+1.92%	266	32,610,000	1,728,353
2021-12-08	0.0535	0.05215	0.0555	0.0521	-2.34%	209	13,490,000	714,108
2021-12-07	0.0538	0.0534	0.0539	0.05255	-1.39%	238	31,540,000	1,672,982
2021-12-06	0.0552	0.05415	0.0552	0.05315	-0.82%	241	20,780,000	1,118,683
2021-12-03	0.053	0.0546	0.05795	0.053	+1.87%	550	47,590,000	2,664,041
2021-12-02	0.0538	0.0536	0.0545	0.05215	+0.09%	214	19,460,000	1,040,114
2021-12-01	0.0537	0.05355	0.05415	0.05245	+0.09%	183	12,000,000	642,361
2021-11-30	0.0591	0.0535	0.0591	0.05205	-0.56%	356	151,810,000	8,064,531
2021-11-29	0.0537	0.0538	0.0545	0.0527	+0.37%	380	58,680,000	3,139,186
2021-11-26	0.05645	0.0536	0.05645	0.04995	-5.30%	986	208,540,000	11,048,265
2021-11-25	0.0584	0.0566	0.05895	0.05555	-2.58%	628	78,480,000	4,468,472
2021-11-24	0.05895	0.0581	0.0599	0.05755	-1.19%	327	58,890,000	3,473,932
2021-11-23	0.0571	0.0588	0.05895	0.056	+1.99%	687	128,050,000	7,362,132
2021-11-22	0.0614	0.05765	0.0614	0.0563	-4.87%	1037	142,710,000	8,320,958
2021-11-19	0.0625	0.0606	0.0639	0.06015	-3.04%	1701	201,040,000	12,472,768
2021-11-18	0.0569	0.0625	0.0647	0.0569	+8.41%	3625	546,450,000	34,233,982
2021-11-17	0.05625	0.05765	0.05765	0.05555	+0.96%	222	50,940,000	2,909,219
2021-11-16	0.0556	0.0571	0.0572	0.05555	+0.44%	184	16,790,000	953,890
2021-11-15	0.05595	0.05685	0.0569	0.0554	+0.98%	283	21,720,000	1,223,947
2021-11-12	0.0572	0.0563	0.0572	0.056	-0.44%	132	15,920,000	898,791
2021-11-11	0.05765	0.05655	0.0582	0.0562	-1.91%	267	35,990,000	2,053,515
2021-11-10	0.05895	0.05765	0.05895	0.0557	-1.11%	288	32,050,000	1,830,040
2021-11-09	0.0587	0.0583	0.0587	0.05775	-0.34%	178	18,490,000	1,073,094
2021-11-08	0.061	0.0585	0.0613	0.0571	-2.50%	555	85,550,000	5,010,142
2021-11-05	0.05745	0.06	0.0629	0.05655	+5.63%	1268	226,550,000	13,703,524
2021-11-03	0.05735	0.0568	0.05755	0.05585	-1.13%	185	12,180,000	692,762
2021-11-02	0.05845	0.05745	0.05845	0.05715	-1.54%	175	21,490,000	1,239,252
2021-11-01	0.0594	0.05835	0.0594	0.0573	-0.17%	205	13,850,000	805,939
2021-10-29	0.0589	0.05845	0.0589	0.05805	-0.93%	155	33,100,000	1,939,384
2021-10-28	0.0606	0.059	0.0606	0.05665	-2.88%	400	99,270,000	5,827,294
2021-10-27	0.061	0.06075	0.0613	0.0606	-0.25%	191	27,180,000	1,655,732
2021-10-26	0.0608	0.0609	0.06115	0.05915	+0.41%	316	47,930,000	2,912,740
2021-10-25	0.0585	0.06065	0.06075	0.0582	+3.15%	311	26,400,000	1,576,731
2021-10-22	0.0615	0.0588	0.0615	0.0581	-3.53%	493	43,320,000	2,564,041
2021-10-21	0.0609	0.06095	0.0629	0.0602	-0.65%	609	61,870,000	3,819,193
2021-10-20	0.06015	0.06135	0.0645	0.06	+0.82%	1417	155,610,000	9,685,642
2021-10-19	0.06065	0.06085	0.062	0.06	+1.08%	994	93,850,000	5,724,005
2021-10-18	0.065	0.0602	0.065	0.059	-2.03%	956	102,810,000	6,193,371
2021-10-15	0.06575	0.06145	0.06645	0.06065	-6.47%	1737	245,580,000	15,283,111
2021-10-14	0.06145	0.0657	0.0761	0.06075	+8.77%	6739	923,230,000	63,430,503
2021-10-13	0.0576	0.0604	0.0605	0.0565	+4.86%	625	125,130,000	7,371,008
2021-10-12	0.0566	0.0576	0.05795	0.0566	-0.09%	118	6,640,000	381,332
2021-10-11	0.0585	0.05765	0.0585	0.05605	-0.17%	189	11,130,000	638,990
2021-10-08	0.0575	0.05775	0.05855	0.05625	+0.96%	254	111,200,000	6,397,987
2021-10-07	0.0571	0.0572	0.05735	0.05635	+0.53%	142	105,810,000	6,030,511
2021-10-06	0.05605	0.0569	0.057	0.05605	-0.26%	105	10,620,000	600,237
2021-10-05	0.05695	0.05705	0.0575	0.05605	+0.18%	106	8,900,000	504,860
2021-10-04	0.05735	0.05695	0.05735	0.05595	-0.09%	132	6,000,000	340,852
2021-10-01	0.0575	0.057	0.05795	0.05635	-0.35%	101	18,490,000	1,046,892
2021-09-30	0.057	0.0572	0.058	0.05675	+0.35%	146	8,370,000	478,417
2021-09-29	0.05705	0.057	0.0574	0.05605	-0.09%	100	4,520,000	255,944
2021-09-28	0.0575	0.05705	0.0592	0.0566	-0.87%	203	124,700,000	7,112,285
2021-09-27	0.057	0.05755	0.05755	0.05655	+0.96%	159	18,200,000	1,041,994
2021-09-24	0.0572	0.057	0.0574	0.0566	-0.18%	81	4,510,000	256,982
2021-09-23	0.0552	0.0571	0.0572	0.0552	+1.24%	110	13,320,000	758,202
2021-09-22	0.056	0.0564	0.0564	0.0554	+0.71%	96	10,430,000	581,743
2021-09-21	0.05585	0.056	0.05695	0.05575	0.00%	84	6,090,000	341,307
2021-09-20	0.0577	0.056	0.058	0.0558	-3.03%	183	35,100,000	1,977,770
2021-09-17	0.0584	0.05775	0.0584	0.0574	-0.52%	190	115,090,000	6,644,881
2021-09-16	0.05745	0.05805	0.0586	0.0574	-0.60%	173	80,960,000	4,697,600
2021-09-15	0.05745	0.0584	0.0584	0.057	+1.21%	254	51,070,000	2,953,399
2021-09-14	0.0575	0.0577	0.05775	0.05725	-0.17%	143	13,570,000	779,967
2021-09-13	0.0565	0.0578	0.05785	0.05595	+1.40%	320	25,400,000	1,447,498
2021-09-10	0.05585	0.057	0.0576	0.05585	+1.60%	319	26,570,000	1,512,280
2021-09-09	0.0558	0.0561	0.05675	0.05495	+0.18%	263	29,130,000	1,635,558
2021-09-08	0.05455	0.056	0.056	0.0543	+1.73%	274	31,550,000	1,741,496
2021-09-07	0.05365	0.05505	0.05575	0.05355	+2.42%	524	47,380,000	2,597,295
2021-09-06	0.05155	0.05375	0.0538	0.05155	+4.07%	537	90,100,000	4,780,298
2021-09-03	0.05155	0.05165	0.0521	0.05145	+0.10%	113	4,910,000	254,206
2021-09-02	0.0518	0.0516	0.05185	0.05155	-0.29%	84	7,060,000	364,747
2021-09-01	0.05145	0.05175	0.05215	0.05135	+0.49%	154	21,920,000	1,132,613
2021-08-31	0.05165	0.0515	0.05225	0.051	-0.19%	160	23,720,000	1,219,630
2021-08-30	0.05145	0.0516	0.05185	0.05105	+0.10%	118	9,410,000	484,573
2021-08-27	0.05145	0.05155	0.0519	0.051	+0.29%	209	31,540,000	1,621,496
2021-08-26	0.0517	0.0514	0.05175	0.05075	0.00%	100	11,630,000	598,182
2021-08-25	0.0509	0.0514	0.0519	0.0501	+0.59%	221	36,560,000	1,874,706
2021-08-24	0.0514	0.0511	0.05175	0.05075	+0.59%	222	31,970,000	1,636,184
2021-08-23	0.04985	0.0508	0.051	0.0497	+1.91%	144	13,820,000	700,505
2021-08-20	0.05085	0.04985	0.051	0.04925	-0.60%	151	13,620,000	679,983
2021-08-19	0.05035	0.05015	0.0504	0.0498	-0.99%	123	18,010,000	902,350
2021-08-18	0.05075	0.05065	0.05075	0.05035	-0.39%	62	5,570,000	281,237
2021-08-17	0.05175	0.05085	0.05175	0.0503	-1.64%	130	8,850,000	452,332
2021-08-16	0.0505	0.0517	0.0519	0.05	+2.38%	212	18,220,000	927,743
2021-08-13	0.05005	0.0505	0.05065	0.04985	+1.10%	164	22,330,000	1,123,513
2021-08-12	0.0497	0.04995	0.05	0.0493	+0.71%	138	12,270,000	611,130
2021-08-11	0.0491	0.0496	0.0497	0.0491	0.00%	94	22,480,000	1,114,896
2021-08-10	0.0496	0.0496	0.0497	0.0487	+0.10%	100	6,630,000	328,436
2021-08-09	0.0485	0.04955	0.04965	0.0485	+0.81%	80	5,830,000	287,688
2021-08-06	0.04925	0.04915	0.04925	0.04885	0.00%	72	6,800,000	333,627
2021-08-05	0.04905	0.04915	0.0492	0.0486	-0.30%	71	3,980,000	195,196
2021-08-04	0.0491	0.0493	0.04975	0.04855	+0.61%	134	11,830,000	578,883
2021-08-03	0.04945	0.049	0.04945	0.04865	-0.61%	54	10,460,000	512,453
2021-08-02	0.04855	0.0493	0.04945	0.04855	+1.02%	93	21,390,000	1,050,447
2021-07-30	0.0491	0.0488	0.0491	0.0485	-0.71%	82	24,190,000	1,185,265
2021-07-29	0.04915	0.04915	0.04935	0.04875	0.00%	90	25,240,000	1,238,582
2021-07-28	0.04845	0.04915	0.04915	0.048	+1.65%	122	35,240,000	1,724,269
2021-07-27	0.04935	0.04835	0.0496	0.04775	-1.93%	230	35,740,000	1,733,318
2021-07-26	0.0472	0.0493	0.04955	0.0471	+3.35%	249	85,950,000	4,192,014
2021-07-23	0.0472	0.0477	0.04825	0.0472	+0.32%	103	28,000,000	1,337,299
2021-07-22	0.047	0.04755	0.0476	0.047	+1.17%	98	28,520,000	1,354,146
2021-07-21	0.04645	0.047	0.04795	0.0461	+1.40%	226	52,100,000	2,450,883
2021-07-20	0.04765	0.04635	0.04765	0.0455	-2.22%	501	265,850,000	12,263,524
2021-07-19	0.0481	0.0474	0.0483	0.0459	-0.94%	533	268,670,000	12,550,072
2021-07-16	0.0483	0.04785	0.04845	0.04775	-0.73%	237	28,190,000	1,352,103
2021-07-15	0.04895	0.0482	0.0494	0.04795	-1.63%	326	129,940,000	6,293,005
2021-07-14	0.04945	0.049	0.0495	0.0489	-0.81%	131	47,340,000	2,321,734
2021-07-13	0.0499	0.0494	0.0499	0.049	-1.00%	173	40,230,000	1,976,628
2021-07-12	0.0498	0.0499	0.04995	0.04925	+0.60%	96	8,970,000	446,407
2021-07-09	0.04925	0.0496	0.0497	0.04905	+0.92%	117	40,100,000	1,984,226
2021-07-08	0.0496	0.04915	0.05015	0.0489	-0.91%	230	65,740,000	3,243,845
2021-07-07	0.0504	0.0496	0.0504	0.0491	-0.30%	142	19,550,000	969,616
2021-07-06	0.0499	0.04975	0.0509	0.04935	+0.71%	315	72,340,000	3,623,027
2021-07-05	0.049	0.0494	0.04965	0.049	+0.20%	145	5,870,000	289,893
2021-07-02	0.04905	0.0493	0.0495	0.0485	+0.41%	185	47,380,000	2,326,444
2021-07-01	0.0497	0.0491	0.05	0.0491	-0.71%	117	7,210,000	355,685
2021-06-30	0.04965	0.04945	0.04965	0.04905	+0.41%	103	4,290,000	211,611
2021-06-29	0.04975	0.04925	0.04975	0.04885	+0.20%	97	11,460,000	561,805
2021-06-28	0.0494	0.04915	0.04985	0.0491	-0.10%	142	8,600,000	424,770
2021-06-25	0.04925	0.0492	0.04935	0.04905	-0.10%	64	8,760,000	431,943
2021-06-24	0.04935	0.04925	0.0494	0.04875	-0.20%	103	12,810,000	627,511
2021-06-23	0.0492	0.04935	0.0494	0.04905	+0.30%	92	9,480,000	467,674
2021-06-22	0.0491	0.0492	0.04945	0.04895	-0.10%	88	7,280,000	357,634
2021-06-21	0.04995	0.04925	0.05	0.049	-0.20%	133	15,450,000	762,910
2021-06-18	0.04925	0.04935	0.0494	0.0487	+0.30%	271	24,060,000	1,179,997
2021-06-17	0.04925	0.0492	0.0494	0.0489	-0.10%	260	58,030,000	2,844,215
2021-06-16	0.0507	0.04925	0.0507	0.04905	-1.50%	781	69,540,000	3,452,721
2021-06-15	0.04995	0.05	0.0504	0.04965	0.00%	461	30,990,000	1,549,101
2021-06-14	0.05035	0.05	0.0505	0.05	-0.70%	171	35,320,000	1,771,195
2021-06-11	0.0505	0.05035	0.0505	0.04995	+0.40%	144	25,320,000	1,267,758
2021-06-10	0.0504	0.05015	0.05045	0.0501	-0.59%	83	4,560,000	229,324
2021-06-09	0.0503	0.05045	0.05045	0.04975	+0.60%	105	10,680,000	537,097
2021-06-08	0.05005	0.05015	0.0505	0.0498	+0.20%	144	58,240,000	2,912,021
2021-06-07	0.05015	0.05005	0.05015	0.0496	+0.10%	155	25,540,000	1,272,039
2021-06-04	0.0498	0.05	0.0503	0.0497	+0.40%	184	26,610,000	1,331,359
2021-06-03	0.05055	0.0498	0.05055	0.0498	-0.30%	125	14,130,000	706,367
2021-06-02	0.05075	0.04995	0.05075	0.0499	0.00%	152	26,820,000	1,341,842
2021-06-01	0.0502	0.04995	0.05075	0.04985	-0.89%	219	34,000,000	1,708,268
2021-05-31	0.0501	0.0504	0.0506	0.05	+0.20%	211	48,120,000	2,417,527
2021-05-28	0.05	0.0503	0.05045	0.05	+0.30%	111	10,120,000	508,698
2021-05-27	0.05	0.05015	0.0504	0.05	+0.10%	120	60,940,000	3,049,442
2021-05-26	0.0495	0.0501	0.0503	0.04905	+1.93%	181	42,700,000	2,134,460
2021-05-25	0.04905	0.04915	0.05045	0.049	+0.10%	335	122,800,000	6,131,262
2021-05-24	0.0494	0.0491	0.04945	0.0489	-0.61%	138	22,530,000	1,106,931
2021-05-21	0.0494	0.0494	0.0494	0.0488	+0.82%	123	20,090,000	986,769
2021-05-20	0.049	0.049	0.0493	0.04875	0.00%	136	24,080,000	1,181,333
2021-05-19	0.0503	0.049	0.0503	0.04815	-2.97%	453	88,850,000	4,367,087
2021-05-18	0.05105	0.0505	0.05105	0.04925	-1.08%	372	69,910,000	3,497,444
2021-05-17	0.0487	0.05105	0.0521	0.0486	+3.87%	423	56,000,000	2,793,481
2021-05-14	0.04915	0.04915	0.0492	0.04865	0.00%	242	242,640,000	11,888,990
2021-05-13	0.04905	0.04915	0.04935	0.04885	-0.51%	181	53,600,000	2,625,896
2021-05-12	0.04955	0.0494	0.0499	0.0489	-0.40%	344	213,650,000	10,476,130
2021-05-11	0.049	0.0496	0.0496	0.04895	+0.61%	170	26,450,000	1,298,868
2021-05-10	0.04915	0.0493	0.04995	0.049	+0.20%	260	57,240,000	2,813,186
2021-05-07	0.04885	0.0492	0.0496	0.04885	+0.41%	256	32,570,000	1,603,772
2021-05-06	0.0495	0.049	0.0495	0.04885	-0.91%	293	41,140,000	2,017,418
2021-05-05	0.04905	0.04945	0.05	0.04875	+0.92%	522	94,460,000	4,642,089
2021-05-04	0.0503	0.049	0.0505	0.0488	-2.29%	561	98,600,000	4,877,735
2021-04-30	0.0499	0.05015	0.0503	0.04975	-0.20%	259	8,450,000	422,513
2021-04-29	0.05015	0.05025	0.0509	0.04995	-0.89%	329	42,640,000	2,145,175
2021-04-28	0.0514	0.0507	0.0514	0.0499	-0.39%	473	47,240,000	2,370,269
2021-04-27	0.05255	0.0509	0.05255	0.05025	-1.93%	510	44,620,000	2,277,901
2021-04-26	0.0521	0.0519	0.0529	0.0515	-1.05%	343	27,030,000	1,400,804
2021-04-23	0.0521	0.05245	0.0537	0.0521	-1.04%	295	43,000,000	2,261,813
2021-04-22	0.0534	0.053	0.05375	0.05285	+0.38%	170	8,630,000	458,650
2021-04-21	0.05255	0.0528	0.05335	0.05235	+0.19%	225	10,960,000	579,372
2021-04-20	0.0532	0.0527	0.0536	0.0527	-0.47%	259	33,730,000	1,790,057
2021-04-19	0.0529	0.05295	0.05475	0.05285	-1.67%	260	38,790,000	2,060,655
2021-04-16	0.0534	0.05385	0.054	0.0527	+1.32%	307	16,270,000	869,356
2021-04-15	0.0528	0.05315	0.0534	0.0526	0.00%	200	15,690,000	830,290
2021-04-14	0.05215	0.05315	0.0535	0.05215	+0.19%	168	8,040,000	427,683
2021-04-13	0.0531	0.05305	0.0533	0.05235	-0.09%	131	5,130,000	272,070
2021-04-12	0.05205	0.0531	0.0535	0.05205	-0.19%	248	16,130,000	855,321
2021-04-09	0.05305	0.0532	0.05355	0.05165	-0.28%	253	17,950,000	947,259
2021-04-08	0.0529	0.05335	0.05345	0.0529	+0.38%	165	12,320,000	655,757
2021-04-07	0.05335	0.05315	0.05385	0.0531	-0.19%	180	11,320,000	603,617
2021-04-06	0.05415	0.05325	0.05415	0.053	-0.19%	262	10,750,000	572,066
2021-04-05	0.05365	0.05335	0.0539	0.0532	+0.28%	325	8,620,000	461,613
2021-04-02	0.0538	0.0532	0.0538	0.05265	-0.19%	234	8,250,000	439,830
2021-04-01	0.0529	0.0533	0.0539	0.0529	+0.09%	387	22,270,000	1,183,861
2021-03-31	0.053	0.05325	0.0538	0.053	+0.19%	752	19,670,000	1,049,627
2021-03-30	0.05295	0.05315	0.0536	0.0528	-0.28%	503	50,180,000	2,670,722
2021-03-29	0.05545	0.0533	0.05545	0.05295	-0.47%	792	33,920,000	1,806,071
2021-03-26	0.05385	0.05355	0.054	0.05325	-1.02%	482	22,050,000	1,179,019
2021-03-25	0.0546	0.0541	0.0546	0.0539	-0.46%	393	11,830,000	641,816
2021-03-24	0.0543	0.05435	0.05495	0.0542	-0.46%	498	13,430,000	731,527
2021-03-23	0.05435	0.0546	0.055	0.0543	-0.36%	316	10,440,000	571,338
2021-03-22	0.05485	0.0548	0.0552	0.0543	-0.09%	519	10,180,000	558,743
2021-03-19	0.0551	0.05485	0.0551	0.05415	-0.18%	267	8,310,000	455,629
2021-03-18	0.05475	0.05495	0.0552	0.05465	-0.09%	256	5,180,000	284,814
2021-03-17	0.0547	0.055	0.0555	0.0547	-0.27%	315	11,940,000	656,535
2021-03-16	0.05515	0.05515	0.05535	0.05475	+0.09%	461	13,110,000	722,301
2021-03-15	0.05585	0.0551	0.05585	0.0547	-0.36%	636	20,440,000	1,124,678
2021-03-12	0.0561	0.0553	0.0561	0.0546	-0.18%	364	10,710,000	592,477
2021-03-11	0.0559	0.0554	0.05595	0.05515	-0.54%	370	25,190,000	1,396,594
2021-03-10	0.05515	0.0557	0.0562	0.05515	-0.18%	330	11,820,000	658,413
2021-03-09	0.05515	0.0558	0.0565	0.05515	+0.27%	516	19,060,000	1,065,808
2021-03-05	0.0565	0.05565	0.0565	0.0552	-0.36%	271	17,530,000	974,433
2021-03-04	0.05535	0.05585	0.0563	0.05535	-0.36%	263	12,000,000	670,796
2021-03-03	0.05585	0.05605	0.0563	0.05545	+0.36%	309	14,060,000	787,908
2021-03-02	0.056	0.05585	0.057	0.05555	-0.71%	304	13,790,000	770,857
2021-03-01	0.05625	0.05625	0.0568	0.0555	+0.72%	242	9,180,000	517,933
2021-02-26	0.0572	0.05585	0.0572	0.055	-0.53%	321	15,640,000	872,001
2021-02-25	0.05655	0.05615	0.05745	0.05605	-0.27%	445	24,030,000	1,367,253
2021-02-24	0.0583	0.0563	0.0583	0.05575	-1.40%	227	9,780,000	551,480
2021-02-22	0.05725	0.0571	0.05725	0.0564	+0.18%	162	7,560,000	430,178
2021-02-20	0.05715	0.057	0.05725	0.05625	-0.09%	126	5,460,000	311,071
2021-02-19	0.057	0.05705	0.0576	0.05615	+0.97%	192	9,970,000	565,368
2021-02-18	0.0567	0.0565	0.05715	0.0565	-0.44%	198	7,260,000	412,864
2021-02-17	0.05765	0.05675	0.0581	0.0563	-2.07%	240	15,730,000	904,924
2021-02-16	0.0569	0.05795	0.058	0.05665	+1.58%	314	25,300,000	1,455,776
2021-02-15	0.05685	0.05705	0.05745	0.056	+0.80%	291	19,860,000	1,133,099
2021-02-12	0.0565	0.0566	0.0567	0.0543	+0.71%	346	40,820,000	2,281,011
2021-02-11	0.05695	0.0562	0.057	0.0562	-0.62%	194	21,380,000	1,210,885
2021-02-10	0.0559	0.05655	0.057	0.0556	+0.53%	231	28,160,000	1,596,310
2021-02-09	0.0571	0.05625	0.0571	0.056	-1.32%	223	17,420,000	982,675
2021-02-08	0.05665	0.057	0.057	0.0561	+0.97%	198	18,710,000	1,059,235
2021-02-05	0.05665	0.05645	0.0576	0.05505	-1.66%	193	24,810,000	1,399,505
2021-02-04	0.05735	0.0574	0.05745	0.05665	+1.06%	142	11,970,000	683,051
2021-02-03	0.0564	0.0568	0.0577	0.0559	+0.89%	233	41,710,000	2,370,276
2021-02-02	0.05585	0.0563	0.0564	0.05545	+0.90%	164	9,980,000	559,581
2021-02-01	0.0554	0.0558	0.0558	0.0551	+0.45%	259	15,350,000	849,525
2021-01-29	0.05645	0.05555	0.05665	0.0555	-2.29%	183	13,360,000	747,049
2021-01-28	0.05695	0.05685	0.05775	0.0561	-1.30%	232	19,510,000	1,106,527
2021-01-27	0.05925	0.0576	0.05925	0.05715	-2.12%	285	21,970,000	1,275,510
2021-01-26	0.05985	0.05885	0.05985	0.05865	-1.18%	194	15,660,000	925,804
2021-01-25	0.0597	0.05955	0.0605	0.0591	+0.42%	269	23,620,000	1,415,075
2021-01-22	0.0598	0.0593	0.06065	0.05915	-1.41%	445	63,090,000	3,777,511
2021-01-21	0.063	0.06015	0.0631	0.05985	-4.14%	460	71,660,000	4,326,980
2021-01-20	0.0653	0.06275	0.0684	0.062	-3.91%	988	96,940,000	6,176,486
2021-01-19	0.059	0.0653	0.0685	0.0583	+9.47%	1700	566,070,000	35,114,949
2021-01-18	0.0567	0.05965	0.06215	0.05635	+4.47%	1408	734,310,000	43,788,562
2021-01-15	0.0558	0.0571	0.0595	0.0557	+1.42%	675	151,500,000	8,709,603
2021-01-14	0.055	0.0563	0.0579	0.0538	+2.36%	558	69,980,000	3,905,861
2021-01-13	0.0539	0.055	0.05565	0.0539	+0.82%	381	59,420,000	3,258,895
2021-01-12	0.0537	0.05455	0.05505	0.0537	+0.18%	265	57,430,000	3,142,742
2021-01-11	0.0541	0.05445	0.05485	0.0531	+0.28%	384	47,950,000	2,584,067
2021-01-08	0.05435	0.0543	0.05525	0.05395	-1.18%	331	42,350,000	2,300,759
2021-01-06	0.055	0.05495	0.0553	0.05405	-1.17%	462	53,580,000	2,934,643
2021-01-05	0.0555	0.0556	0.056	0.05505	-0.27%	250	49,020,000	2,720,604
2021-01-04	0.05465	0.05575	0.05615	0.05405	0.00%	497	95,540,000	5,293,884

Архив котировок акции MRKZ по годам

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