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)
2023-12-29	0.0883	0.0899	0.0915	0.08755	+2.16%	1600	318,000,000	28,703,880
2023-12-28	0.091	0.088	0.09195	0.08725	-3.08%	1838	230,110,000	20,439,846
2023-12-27	0.092	0.0908	0.09345	0.0905	-0.27%	1504	238,790,000	21,903,796
2023-12-26	0.0909	0.09105	0.0945	0.0885	+0.11%	2487	385,260,000	35,318,696
2023-12-25	0.09335	0.09095	0.0946	0.08955	-2.47%	1717	261,260,000	23,838,495
2023-12-22	0.09355	0.09325	0.09465	0.09245	-0.32%	1031	172,200,000	16,080,088
2023-12-21	0.0959	0.09355	0.0959	0.0923	-1.94%	1196	172,860,000	16,109,551
2023-12-20	0.0939	0.0954	0.0975	0.0937	+1.54%	2122	356,930,000	34,168,170
2023-12-19	0.0938	0.09395	0.095	0.0911	+2.34%	2165	415,070,000	38,556,012
2023-12-18	0.0889	0.0918	0.092	0.08815	+3.15%	1859	323,540,000	29,199,328
2023-12-15	0.0845	0.089	0.09	0.08375	+4.03%	1403	262,130,000	22,758,729
2023-12-14	0.0877	0.08555	0.0889	0.08505	+0.47%	2015	351,700,000	30,614,967
2023-12-13	0.0846	0.08515	0.08795	0.083	+0.65%	2446	401,700,000	34,366,773
2023-12-12	0.08885	0.0846	0.08885	0.082	-0.70%	1855	381,460,000	31,974,176
2023-12-11	0.091	0.0852	0.092	0.08355	-4.59%	2033	363,760,000	31,497,890
2023-12-08	0.08795	0.0893	0.0925	0.0875	+1.65%	1363	211,980,000	19,106,617
2023-12-07	0.09005	0.08785	0.0919	0.08225	-2.39%	3388	601,500,000	51,895,837
2023-12-06	0.0924	0.09	0.0949	0.09	-2.54%	1702	246,940,000	22,809,475
2023-12-05	0.093	0.09235	0.0948	0.0889	-1.23%	2233	334,490,000	30,716,341
2023-12-04	0.0988	0.0935	0.09915	0.0926	-4.45%	2847	446,020,000	42,815,371
2023-12-01	0.0937	0.09785	0.101	0.0936	+4.43%	6701	1,068,760,000	105,104,909
2023-11-30	0.098	0.0937	0.098	0.09205	-2.50%	1874	263,770,000	24,798,386
2023-11-29	0.099	0.0961	0.10155	0.0957	-1.44%	3791	594,060,000	58,750,281
2023-11-28	0.0923	0.0975	0.1034	0.0923	+5.75%	8906	1,446,280,000	142,579,042
2023-11-27	0.09605	0.0922	0.098	0.09105	-3.76%	2136	299,510,000	27,793,451
2023-11-24	0.0983	0.0958	0.09915	0.09425	-2.29%	1491	211,230,000	20,264,299
2023-11-23	0.0999	0.09805	0.1013	0.098	-0.66%	1052	157,130,000	15,546,750
2023-11-22	0.0997	0.0987	0.10135	0.09815	-0.95%	1173	197,170,000	19,684,648
2023-11-21	0.1005	0.09965	0.10145	0.0985	0.00%	1276	160,780,000	16,032,395
2023-11-20	0.097	0.09965	0.10195	0.0966	+2.42%	2475	337,870,000	33,841,471
2023-11-17	0.09625	0.0973	0.10055	0.09555	+1.20%	2909	459,500,000	45,120,649
2023-11-16	0.09795	0.09615	0.105	0.0961	-1.84%	6114	902,380,000	90,235,161
2023-11-15	0.0879	0.09795	0.1	0.0852	+11.43%	7708	1,176,560,000	111,533,325
2023-11-14	0.0937	0.0879	0.0937	0.08145	-6.49%	4563	736,840,000	65,212,084
2023-11-13	0.09935	0.094	0.0997	0.094	-5.39%	3029	422,770,000	40,630,669
2023-11-10	0.1006	0.09935	0.10315	0.0955	-1.00%	3981	491,250,000	48,642,311
2023-11-09	0.10385	0.10035	0.10475	0.0987	-3.37%	2366	366,080,000	37,214,607
2023-11-08	0.10605	0.10385	0.1072	0.103	-2.07%	1683	298,620,000	31,473,650
2023-11-07	0.1052	0.10605	0.1075	0.10495	+0.81%	1807	275,490,000	29,211,603
2023-11-06	0.10695	0.1052	0.10695	0.1046	+0.72%	1243	190,420,000	20,102,332
2023-11-03	0.1043	0.10445	0.1052	0.102	+0.14%	1883	264,230,000	27,346,760
2023-11-02	0.1074	0.1043	0.1095	0.1041	-2.84%	4170	649,920,000	68,889,861
2023-11-01	0.1018	0.10735	0.1089	0.10005	+5.40%	4362	782,080,000	82,294,157
2023-10-31	0.10625	0.10185	0.10725	0.1	-4.10%	4202	671,360,000	69,000,938
2023-10-30	0.10465	0.1062	0.11075	0.10465	+1.48%	6421	1,040,210,000	112,227,536
2023-10-27	0.10445	0.10465	0.10645	0.1007	+2.05%	5318	831,010,000	86,308,637
2023-10-26	0.11365	0.10255	0.114	0.1018	-9.09%	10598	1,682,030,000	179,142,519
2023-10-25	0.107	0.1128	0.116	0.105	+5.17%	20101	3,758,760,000	422,625,923
2023-10-24	0.09995	0.10725	0.108	0.0984	+9.05%	8955	1,755,330,000	181,376,716
2023-10-23	0.09825	0.09835	0.10115	0.09705	+0.87%	1474	213,270,000	21,029,792
2023-10-20	0.0983	0.0975	0.0999	0.09685	-0.81%	1804	303,710,000	29,927,590
2023-10-19	0.09895	0.0983	0.099	0.0946	+0.56%	2289	342,140,000	33,430,380
2023-10-18	0.099	0.09775	0.0993	0.096	-0.71%	2023	312,540,000	30,619,378
2023-10-17	0.09825	0.09845	0.102	0.0975	+0.31%	5218	767,450,000	76,400,823
2023-10-16	0.0931	0.09815	0.10115	0.0931	+3.37%	3383	502,690,000	48,286,644
2023-10-13	0.0965	0.09495	0.09705	0.09435	-1.56%	2011	272,050,000	25,980,895
2023-10-12	0.098	0.09645	0.099	0.093	-1.28%	2422	361,170,000	34,920,532
2023-10-11	0.0998	0.0977	0.1	0.09735	+0.36%	2123	345,480,000	34,009,979
2023-10-10	0.0981	0.09735	0.09945	0.09505	+0.88%	4404	653,990,000	63,918,475
2023-10-09	0.09515	0.0965	0.0965	0.093	+1.42%	2965	433,130,000	41,137,542
2023-10-06	0.09615	0.09515	0.09615	0.0924	-1.04%	3350	436,770,000	41,036,169
2023-10-05	0.0984	0.09615	0.0984	0.0945	-1.69%	4057	507,220,000	48,531,291
2023-10-04	0.09685	0.0978	0.10365	0.0952	+3.82%	19057	3,494,870,000	352,071,782
2023-10-03	0.09635	0.0942	0.09635	0.09175	-2.23%	4725	703,880,000	66,100,370
2023-10-02	0.1022	0.09635	0.1022	0.0947	-2.97%	4814	749,640,000	74,578,040
2023-09-29	0.10225	0.0993	0.10245	0.0955	-2.89%	6499	959,070,000	95,249,299
2023-09-28	0.10625	0.10225	0.1065	0.101	-2.62%	6384	1,019,900,000	105,018,292
2023-09-27	0.1072	0.105	0.1072	0.101	+2.94%	10257	1,876,270,000	195,276,976
2023-09-26	0.1105	0.102	0.112	0.09925	-6.38%	13236	1,981,220,000	203,548,779
2023-09-25	0.0972	0.10895	0.1187	0.0972	+23.25%	46286	9,601,370,000	1,036,441,572
2023-09-22	0.08245	0.0884	0.089	0.08	+3.76%	5012	1,047,560,000	88,667,648
2023-09-21	0.08905	0.0852	0.09	0.0843	-4.54%	4280	746,880,000	65,141,367
2023-09-20	0.09025	0.08925	0.0945	0.08115	-6.40%	10945	2,367,050,000	209,172,460
2023-09-19	0.1056	0.09535	0.1056	0.0948	-7.87%	9374	2,067,130,000	201,056,829
2023-09-18	0.10805	0.1035	0.1117	0.0999	-2.91%	9335	1,839,500,000	194,865,007
2023-09-15	0.09955	0.1066	0.109	0.09375	+6.23%	10292	2,236,210,000	229,919,553
2023-09-14	0.1141	0.10035	0.1141	0.0849	-11.70%	19652	4,089,310,000	407,018,009
2023-09-13	0.1172	0.11365	0.1245	0.10505	-4.90%	17960	3,562,550,000	414,126,886
2023-09-12	0.1179	0.1195	0.125	0.1169	+2.62%	17788	3,141,720,000	381,854,892
2023-09-11	0.10935	0.11645	0.118	0.10345	+7.97%	18586	4,015,490,000	459,934,367
2023-09-08	0.11095	0.10785	0.1135	0.1024	-1.69%	4815	817,940,000	88,169,526
2023-09-07	0.11105	0.1097	0.1148	0.10515	-1.22%	6866	1,216,940,000	134,795,524
2023-09-06	0.113	0.11105	0.114	0.10815	-1.68%	4614	787,050,000	87,204,827
2023-09-05	0.119	0.11295	0.119	0.111	-0.31%	5556	951,990,000	108,293,719
2023-09-04	0.12	0.1133	0.12	0.1103	-1.44%	11431	2,270,230,000	257,099,092
2023-09-01	0.11655	0.11495	0.118	0.1051	-5.16%	21889	4,031,960,000	452,311,201
2023-08-31	0.1115	0.1212	0.14	0.111	+14.34%	82397	18,234,740,000	2,282,943,421
2023-08-30	0.0745	0.106	0.106	0.0745	+42.66%	65766	16,412,610,000	1,557,354,691
2023-08-29	0.0759	0.0743	0.0759	0.0722	-1.33%	4416	1,000,890,000	74,370,434
2023-08-28	0.07115	0.0753	0.0765	0.0706	+7.11%	14494	3,098,560,000	229,853,271
2023-08-25	0.06835	0.0703	0.0705	0.0673	+3.15%	4823	1,180,610,000	82,002,295
2023-08-24	0.0665	0.06815	0.06915	0.06605	-0.29%	3288	803,910,000	54,408,958
2023-08-23	0.0715	0.06835	0.0715	0.0665	-2.77%	4350	887,860,000	60,894,249
2023-08-22	0.0719	0.0703	0.0726	0.06965	-2.02%	3544	711,200,000	50,335,562
2023-08-21	0.0684	0.07175	0.073	0.0675	+6.45%	5450	1,201,250,000	83,995,459
2023-08-18	0.068	0.0674	0.068	0.065	+0.82%	1905	401,560,000	26,873,418
2023-08-17	0.0676	0.06685	0.0692	0.06525	+2.37%	3693	1,058,540,000	70,975,331
2023-08-16	0.068	0.0653	0.0735	0.061	-3.97%	10305	2,391,170,000	161,145,118
2023-08-15	0.0655	0.068	0.071	0.06305	+1.80%	8875	2,175,460,000	148,251,592
2023-08-14	0.06215	0.0668	0.0727	0.0617	+8.71%	22054	5,964,050,000	407,832,319
2023-08-11	0.0625	0.06145	0.0636	0.0601	-1.68%	3107	737,320,000	45,310,401
2023-08-10	0.067	0.0625	0.06785	0.05835	-5.30%	12974	3,679,900,000	227,083,578
2023-08-09	0.052	0.066	0.07	0.0512	+29.41%	47868	13,738,740,000	857,202,187
2023-08-08	0.0495	0.051	0.0511	0.04705	+3.76%	3484	1,009,060,000	49,629,963
2023-08-07	0.0486	0.04915	0.0499	0.0485	+1.34%	1954	530,510,000	26,123,978
2023-08-04	0.0515	0.0485	0.0515	0.0475	-3.77%	3131	913,470,000	45,551,191
2023-08-03	0.0503	0.0504	0.05085	0.05	+0.80%	1768	469,710,000	23,632,828
2023-08-02	0.0509	0.05	0.05115	0.04905	-1.09%	3086	687,650,000	34,355,455
2023-08-01	0.05085	0.05055	0.052	0.05015	-0.79%	2659	567,080,000	28,859,532
2023-07-31	0.04885	0.05095	0.051	0.04855	+5.49%	6108	2,029,880,000	101,359,149
2023-07-28	0.0471	0.0483	0.05465	0.0467	+2.77%	19051	5,598,360,000	280,331,673
2023-07-27	0.0472	0.047	0.04745	0.04685	0.00%	850	197,000,000	9,292,547
2023-07-26	0.0477	0.047	0.0481	0.04655	-1.16%	1734	397,960,000	18,729,315
2023-07-25	0.04685	0.04755	0.04885	0.0464	+1.93%	3370	988,050,000	47,045,562
2023-07-24	0.0462	0.04665	0.04755	0.04525	+3.21%	2830	936,340,000	43,267,403
2023-07-21	0.04625	0.0452	0.04625	0.0446	-1.53%	1862	396,670,000	17,961,092
2023-07-20	0.04675	0.0459	0.0478	0.04445	+2.11%	6024	1,740,420,000	80,160,463
2023-07-19	0.0433	0.04495	0.04575	0.0432	+4.05%	4355	1,079,160,000	48,178,221
2023-07-18	0.0428	0.0432	0.0434	0.0426	+1.05%	1021	266,870,000	11,499,641
2023-07-17	0.04215	0.04275	0.0443	0.0415	+1.30%	2001	703,890,000	30,103,795
2023-07-14	0.04265	0.0422	0.04265	0.0413	-0.47%	1180	310,340,000	13,098,168
2023-07-13	0.04255	0.0424	0.0428	0.0412	-0.24%	1360	360,700,000	15,229,089
2023-07-12	0.042	0.0425	0.0429	0.0413	+2.29%	1955	448,180,000	18,930,092
2023-07-11	0.04135	0.04155	0.0416	0.04125	+0.36%	566	135,650,000	5,611,535
2023-07-10	0.04145	0.0414	0.04165	0.041	+0.85%	807	199,530,000	8,252,286
2023-07-07	0.04195	0.04105	0.04195	0.04055	-1.32%	1425	312,780,000	12,824,053
2023-07-06	0.04285	0.0416	0.044	0.04115	-2.92%	2338	486,050,000	20,336,223
2023-07-05	0.0398	0.04285	0.04445	0.03945	+7.93%	12385	3,596,460,000	152,619,440
2023-07-04	0.03875	0.0397	0.04	0.03865	+2.58%	1247	372,320,000	14,663,183
2023-07-03	0.0389	0.0387	0.0391	0.0384	-0.26%	613	145,160,000	5,614,762
2023-06-30	0.03905	0.0388	0.03925	0.0381	-0.89%	972	206,680,000	8,009,503
2023-06-29	0.03955	0.03915	0.03955	0.039	0.00%	603	240,300,000	9,434,858
2023-06-28	0.0398	0.03915	0.0398	0.0389	-0.13%	610	196,340,000	7,713,818
2023-06-27	0.03925	0.0392	0.03975	0.03905	+1.03%	845	352,730,000	13,873,544
2023-06-26	0.0399	0.0388	0.0399	0.03865	-2.88%	1146	227,040,000	8,879,074
2023-06-23	0.04045	0.03995	0.0407	0.0398	-1.36%	1048	273,870,000	11,007,928
2023-06-22	0.0397	0.0405	0.0406	0.03965	+2.02%	1182	306,860,000	12,287,870
2023-06-21	0.0399	0.0397	0.0399	0.03945	+0.25%	541	145,930,000	5,791,925
2023-06-20	0.03995	0.0396	0.03995	0.0394	-0.88%	669	147,560,000	5,854,267
2023-06-19	0.03985	0.03995	0.04015	0.03935	+0.25%	805	181,580,000	7,228,659
2023-06-16	0.039	0.03985	0.0414	0.039	-0.25%	1876	578,950,000	23,380,142
2023-06-15	0.0401	0.03995	0.0407	0.03925	0.00%	1264	282,390,000	11,268,195
2023-06-14	0.0392	0.03995	0.0405	0.03855	+2.96%	1907	568,110,000	22,462,157
2023-06-13	0.03785	0.0388	0.042	0.03745	+3.33%	5552	1,552,200,000	61,856,262
2023-06-09	0.03755	0.03755	0.03805	0.03705	-0.40%	690	220,740,000	8,304,166
2023-06-08	0.038	0.0377	0.03815	0.03645	-0.53%	942	256,570,000	9,642,905
2023-06-07	0.03775	0.0379	0.03825	0.03755	+0.26%	901	232,860,000	8,839,303
2023-06-06	0.0391	0.0378	0.03935	0.0375	-3.08%	1512	490,310,000	18,745,214
2023-06-05	0.041	0.039	0.04115	0.0388	-0.13%	3557	885,650,000	35,440,141
2023-06-02	0.0383	0.03905	0.0395	0.03805	+1.96%	993	307,550,000	11,927,618
2023-06-01	0.0385	0.0383	0.0385	0.0377	+0.66%	580	247,520,000	9,417,829
2023-05-31	0.03845	0.03805	0.03845	0.0378	0.00%	618	141,290,000	5,373,592
2023-05-30	0.03855	0.03805	0.0395	0.03785	-3.18%	1963	654,610,000	25,422,905
2023-05-29	0.0376	0.0393	0.0399	0.03755	+5.08%	5711	1,577,330,000	61,642,657
2023-05-26	0.0371	0.0374	0.0379	0.03635	+1.08%	1094	435,960,000	16,273,083
2023-05-25	0.03705	0.037	0.0374	0.03595	-0.13%	699	294,660,000	10,863,021
2023-05-24	0.0367	0.03705	0.03745	0.03635	+1.79%	817	212,620,000	7,832,574
2023-05-23	0.03615	0.0364	0.03765	0.0361	+0.83%	534	186,640,000	6,820,356
2023-05-22	0.0366	0.0361	0.03675	0.03595	-1.37%	507	98,240,000	3,565,746
2023-05-19	0.0365	0.0366	0.0377	0.0361	+0.41%	1350	363,680,000	13,408,234
2023-05-18	0.03675	0.03645	0.03755	0.0362	-0.82%	731	138,340,000	5,090,927
2023-05-17	0.037	0.03675	0.0385	0.03645	-0.54%	2291	450,640,000	16,748,196
2023-05-16	0.0359	0.03695	0.037	0.0359	+2.92%	851	225,150,000	8,238,513
2023-05-15	0.0364	0.0359	0.0368	0.03565	-0.42%	643	135,860,000	4,929,281
2023-05-12	0.0363	0.03605	0.0374	0.0355	-2.57%	1233	314,490,000	11,386,578
2023-05-11	0.037	0.037	0.0381	0.0363	+1.65%	1541	488,510,000	18,164,429
2023-05-10	0.03585	0.0364	0.03685	0.0355	+1.53%	1200	356,680,000	12,952,482
2023-05-08	0.0353	0.03585	0.03965	0.0343	+4.22%	4188	1,317,010,000	49,014,040
2023-05-05	0.0352	0.0344	0.03645	0.0338	-1.43%	1044	281,680,000	9,868,994
2023-05-04	0.0352	0.0349	0.03565	0.03475	-0.14%	552	99,300,000	3,485,235
2023-05-03	0.0364	0.03495	0.0375	0.03435	-2.65%	1875	715,950,000	25,585,151
2023-05-02	0.0382	0.0359	0.03865	0.03465	-5.03%	2282	885,550,000	32,914,653
2023-04-28	0.0374	0.0378	0.039	0.0374	+0.80%	2216	789,750,000	30,074,000
2023-04-27	0.0385	0.0375	0.0398	0.03675	-2.22%	3088	1,101,880,000	42,203,193
2023-04-26	0.03705	0.03835	0.0385	0.037	+3.51%	2698	981,090,000	37,075,755
2023-04-25	0.03615	0.03705	0.03705	0.0356	+2.92%	1748	547,580,000	19,996,907
2023-04-24	0.0352	0.036	0.03605	0.03515	+2.27%	893	345,250,000	12,306,467
2023-04-21	0.0356	0.0352	0.0356	0.03515	-0.56%	353	139,630,000	4,938,080
2023-04-20	0.036	0.0354	0.036	0.03445	-0.84%	1353	360,720,000	12,655,222
2023-04-19	0.03645	0.0357	0.03645	0.035	-0.97%	1273	394,940,000	14,128,943
2023-04-18	0.0364	0.03605	0.03665	0.0359	-0.69%	820	171,680,000	6,201,151
2023-04-17	0.03555	0.0363	0.0372	0.03555	+0.28%	1467	464,250,000	16,949,263
2023-04-14	0.03615	0.0362	0.0372	0.03555	+0.56%	1821	557,170,000	20,291,746
2023-04-13	0.0369	0.036	0.0369	0.0356	-1.64%	549	161,510,000	5,836,028
2023-04-12	0.0363	0.0366	0.03775	0.03555	+1.81%	1104	335,130,000	12,250,091
2023-04-11	0.03665	0.03595	0.03985	0.03555	-1.51%	2917	855,950,000	31,904,329
2023-04-10	0.03545	0.0365	0.0366	0.0351	+3.40%	1412	457,470,000	16,483,140
2023-04-07	0.0354	0.0353	0.0364	0.03485	+0.86%	1718	616,400,000	21,932,305
2023-04-06	0.035	0.035	0.03555	0.03485	+0.29%	880	276,460,000	9,737,174
2023-04-05	0.03615	0.0349	0.03645	0.0343	-3.46%	2009	607,810,000	21,416,891
2023-04-04	0.0351	0.03615	0.03685	0.0351	+2.99%	2563	776,880,000	27,991,340
2023-04-03	0.0344	0.0351	0.0385	0.03375	+4.15%	7177	2,033,590,000	74,074,383
2023-03-31	0.03345	0.0337	0.0348	0.0324	+0.75%	1754	597,470,000	19,949,306
2023-03-30	0.0327	0.03345	0.03375	0.0325	+2.14%	1187	290,050,000	9,669,994
2023-03-29	0.03255	0.03275	0.0331	0.03215	+0.15%	614	181,020,000	5,886,437
2023-03-28	0.03255	0.0327	0.03275	0.0318	+0.93%	771	273,140,000	8,842,491
2023-03-27	0.03205	0.0324	0.0325	0.0319	+1.73%	500	137,960,000	4,444,835
2023-03-24	0.0319	0.03185	0.03205	0.0318	-0.16%	285	80,400,000	2,564,618
2023-03-23	0.0318	0.0319	0.03235	0.0317	+0.47%	643	225,410,000	7,201,922
2023-03-22	0.032	0.03175	0.03255	0.03145	-0.78%	1426	530,360,000	16,969,116
2023-03-21	0.03185	0.032	0.03285	0.03185	+0.47%	1592	488,740,000	15,865,226
2023-03-20	0.0316	0.03185	0.032	0.0314	+0.79%	631	205,230,000	6,516,637
2023-03-17	0.0309	0.0316	0.03185	0.0307	+1.94%	769	270,750,000	8,517,808
2023-03-16	0.03155	0.031	0.03155	0.0305	-0.96%	570	157,060,000	4,862,908
2023-03-15	0.0316	0.0313	0.0324	0.03115	-0.63%	810	230,520,000	7,313,096
2023-03-14	0.03175	0.0315	0.03175	0.03125	+0.32%	369	105,560,000	3,316,633
2023-03-13	0.03185	0.0314	0.0322	0.0311	-0.79%	999	365,060,000	11,571,153
2023-03-10	0.0317	0.03165	0.03205	0.0311	-0.31%	1453	483,940,000	15,303,983
2023-03-09	0.03135	0.03175	0.03335	0.0305	+2.58%	6131	2,238,800,000	72,250,689
2023-03-07	0.0304	0.03095	0.032	0.0302	+2.15%	3157	1,029,270,000	31,990,809
2023-03-06	0.0302	0.0303	0.0304	0.0299	+1.00%	816	289,790,000	8,743,494
2023-03-03	0.02955	0.03	0.03015	0.02955	+1.01%	345	92,570,000	2,767,491
2023-03-02	0.0301	0.0297	0.0311	0.02925	-1.49%	1364	469,580,000	14,029,558
2023-03-01	0.02995	0.03015	0.0303	0.02995	0.00%	516	135,540,000	4,079,757
2023-02-28	0.0303	0.03015	0.03065	0.02995	-0.82%	632	250,220,000	7,566,542
2023-02-27	0.02995	0.0304	0.0306	0.02995	+0.50%	491	104,580,000	3,174,813
2023-02-24	0.03055	0.03025	0.03055	0.03005	+0.50%	365	50,680,000	1,533,113
2023-02-22	0.02975	0.0301	0.03195	0.0294	+1.69%	2041	578,890,000	17,635,785
2023-02-21	0.0287	0.0296	0.02965	0.0287	+1.72%	421	97,550,000	2,869,168
2023-02-20	0.0295	0.0291	0.02965	0.02865	-1.19%	725	181,940,000	5,309,822
2023-02-17	0.0294	0.02945	0.02955	0.0289	+1.55%	422	160,460,000	4,714,208
2023-02-16	0.029	0.029	0.02965	0.0289	+1.22%	583	163,510,000	4,786,645
2023-02-15	0.03095	0.02865	0.03115	0.02855	-7.43%	1361	359,890,000	10,699,844
2023-02-14	0.0306	0.03095	0.0318	0.0297	+1.48%	2074	797,780,000	24,387,799
2023-02-13	0.0306	0.0305	0.03145	0.0295	+0.99%	1388	383,300,000	11,733,409
2023-02-10	0.02995	0.0302	0.03095	0.0297	+0.83%	1557	501,840,000	15,223,701
2023-02-09	0.03015	0.02995	0.03015	0.0292	+0.34%	993	287,780,000	8,551,982
2023-02-08	0.0303	0.02985	0.03045	0.02965	0.00%	1318	364,170,000	10,950,110
2023-02-07	0.03125	0.02985	0.0319	0.02815	-4.02%	2373	796,910,000	24,091,003
2023-02-06	0.0301	0.0311	0.0322	0.0301	+2.47%	1624	459,830,000	14,379,732
2023-02-03	0.03105	0.03035	0.03105	0.02975	-0.82%	1005	246,480,000	7,428,235
2023-02-02	0.0306	0.0306	0.0311	0.03005	-0.81%	766	201,760,000	6,191,029
2023-02-01	0.0319	0.03085	0.032	0.0306	-1.44%	833	178,790,000	5,598,846
2023-01-31	0.03115	0.0313	0.0325	0.03075	+0.64%	1528	387,110,000	12,218,421
2023-01-30	0.0316	0.0311	0.032	0.03045	-1.58%	2084	615,530,000	19,077,625
2023-01-27	0.0298	0.0316	0.03275	0.0298	+6.04%	4438	1,606,730,000	50,122,470
2023-01-26	0.03025	0.0298	0.03025	0.02935	+0.34%	877	287,690,000	8,572,429
2023-01-25	0.03005	0.0297	0.0305	0.029	-0.50%	1470	357,200,000	10,661,868
2023-01-24	0.0284	0.02985	0.03015	0.0284	+4.19%	3138	938,070,000	27,720,354
2023-01-23	0.02925	0.02865	0.02925	0.02755	-0.17%	1248	451,200,000	12,842,017
2023-01-20	0.02825	0.0287	0.0309	0.0278	+3.80%	5729	1,903,340,000	55,858,570
2023-01-19	0.0285	0.02765	0.0285	0.02745	-2.12%	658	210,260,000	5,843,260
2023-01-18	0.0281	0.02825	0.02855	0.0272	+0.71%	918	243,450,000	6,806,907
2023-01-17	0.029	0.02805	0.0297	0.02755	-2.77%	1992	560,110,000	15,943,202
2023-01-16	0.02985	0.02885	0.03	0.02815	-1.70%	1120	279,260,000	8,154,049
2023-01-13	0.0293	0.02935	0.0296	0.0285	+0.51%	1060	260,860,000	7,574,393
2023-01-12	0.0294	0.0292	0.0304	0.02825	+0.86%	2678	1,047,560,000	30,911,458
2023-01-11	0.02725	0.02895	0.02965	0.02705	+6.63%	2477	822,940,000	23,424,869
2023-01-10	0.02715	0.02715	0.0274	0.0265	0.00%	610	244,600,000	6,602,239
2023-01-09	0.027	0.02715	0.0275	0.0267	+1.50%	635	216,710,000	5,892,409
2023-01-06	0.0274	0.02675	0.0277	0.0263	-0.93%	708	201,120,000	5,421,672
2023-01-05	0.02665	0.027	0.0279	0.026	+2.86%	1467	409,760,000	11,143,375
2023-01-04	0.0262	0.02625	0.02635	0.02595	+0.38%	360	104,600,000	2,734,261
2023-01-03	0.0259	0.02615	0.02615	0.02585	0.00%	315	77,380,000	2,012,138

Архив котировок акции MRKZ по годам

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