Мосгорломбард (МГКЛ)

MGKL

2.5335 ₽ +0.06% ↑

История котировок MGKL

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2025-12-30	2.75	2.587	2.7655	2.553	-5.93%	8176	26,820,400	71,268,455
2025-12-29	2.3765	2.75	2.75	2.376	+15.33%	6933	45,331,000	115,616,014
2025-12-26	2.3785	2.3845	2.392	2.3735	+0.19%	847	2,277,800	5,424,482
2025-12-25	2.388	2.38	2.402	2.3705	-0.67%	707	1,271,800	3,031,782
2025-12-24	2.396	2.396	2.4025	2.384	-0.02%	637	1,443,900	3,453,320
2025-12-23	2.399	2.3965	2.4295	2.382	+0.27%	1450	4,646,400	11,172,123
2025-12-22	2.3995	2.39	2.4015	2.37	0.00%	1271	5,406,200	12,917,872
2025-12-19	2.408	2.39	2.408	2.3705	+0.08%	1083	4,409,500	10,533,597
2025-12-18	2.3895	2.388	2.398	2.3785	0.00%	642	1,204,600	2,878,295
2025-12-17	2.3925	2.388	2.398	2.379	-0.19%	719	1,905,300	4,547,920
2025-12-16	2.3955	2.3925	2.3985	2.382	-0.15%	618	2,016,400	4,822,148
2025-12-15	2.3835	2.396	2.41	2.37	+0.52%	1202	3,616,800	8,636,174
2025-12-12	2.39	2.3835	2.4095	2.3815	-0.36%	943	1,348,900	3,234,028
2025-12-11	2.385	2.392	2.4	2.3785	+0.29%	843	2,079,300	4,971,541
2025-12-10	2.3785	2.385	2.3895	2.3735	+0.02%	689	1,345,800	3,204,936
2025-12-09	2.3825	2.3845	2.391	2.371	-0.04%	942	1,329,300	3,162,019
2025-12-08	2.4175	2.3855	2.4175	2.373	-0.62%	1029	1,970,100	4,700,896
2025-12-05	2.3855	2.4005	2.431	2.383	+0.52%	1659	6,728,900	16,211,704
2025-12-04	2.393	2.388	2.4	2.385	-0.13%	563	1,565,200	3,744,213
2025-12-03	2.3755	2.391	2.398	2.3625	+0.21%	529	1,661,600	3,961,122
2025-12-02	2.393	2.386	2.4095	2.3605	-0.21%	981	1,928,000	4,603,050
2025-12-01	2.3955	2.391	2.4265	2.39	-0.52%	1277	3,778,900	9,085,258
2025-11-28	2.408	2.4035	2.4185	2.386	-0.04%	751	2,321,500	5,569,818
2025-11-27	2.411	2.4045	2.4205	2.377	-0.21%	833	2,363,200	5,662,155
2025-11-26	2.4165	2.4095	2.43	2.35	+0.27%	821	2,687,100	6,458,480
2025-11-25	2.41	2.403	2.432	2.401	-0.44%	862	2,262,900	5,456,976
2025-11-24	2.4665	2.4135	2.487	2.407	-1.89%	1233	3,161,900	7,685,048
2025-11-21	2.4555	2.46	2.472	2.4365	+0.18%	813	2,392,300	5,873,051
2025-11-20	2.43	2.4555	2.457	2.423	+1.05%	734	2,039,600	4,986,614
2025-11-19	2.426	2.43	2.44	2.4215	+0.19%	857	1,816,300	4,418,593
2025-11-18	2.4145	2.4255	2.4635	2.405	+0.23%	1487	4,584,800	11,164,603
2025-11-17	2.435	2.42	2.442	2.4105	+0.19%	826	1,508,100	3,655,828
2025-11-14	2.4075	2.4155	2.443	2.344	+0.33%	2511	8,823,000	21,067,084
2025-11-13	2.399	2.4075	2.414	2.399	-0.12%	368	1,028,400	2,474,005
2025-11-12	2.4055	2.4105	2.4145	2.3925	+0.15%	719	1,387,200	3,333,452
2025-11-11	2.4205	2.407	2.4205	2.39	-0.33%	680	1,204,100	2,894,207
2025-11-10	2.4315	2.415	2.4445	2.393	-0.78%	1766	4,287,200	10,345,502
2025-11-07	2.411	2.434	2.4415	2.409	+0.68%	529	713,800	1,733,691
2025-11-06	2.4505	2.4175	2.4585	2.4	-0.68%	992	2,065,000	5,014,636
2025-11-05	2.451	2.434	2.471	2.418	-1.32%	1199	2,898,200	7,074,695
2025-11-03	2.4445	2.4665	2.478	2.4445	+0.24%	377	544,800	1,343,712
2025-11-01	2.434	2.4605	2.4685	2.434	+0.84%	319	246,300	604,802
2025-10-31	2.44	2.44	2.4725	2.431	-0.73%	724	1,291,800	3,159,635
2025-10-30	2.452	2.458	2.4735	2.429	+1.44%	745	1,478,300	3,623,982
2025-10-29	2.414	2.423	2.463	2.4	+0.39%	783	2,880,700	7,007,573
2025-10-28	2.3925	2.4135	2.43	2.3735	+0.88%	1058	2,665,300	6,400,223
2025-10-27	2.423	2.3925	2.436	2.37	-1.83%	1337	4,207,900	10,074,114
2025-10-24	2.4615	2.437	2.467	2.423	-0.71%	862	2,526,400	6,161,687
2025-10-23	2.4795	2.4545	2.483	2.3445	+0.35%	1786	9,294,200	22,541,331
2025-10-22	2.473	2.446	2.482	2.4345	-0.53%	1108	3,575,700	8,777,860
2025-10-21	2.4535	2.459	2.51	2.4	+0.70%	2130	8,455,600	20,719,591
2025-10-20	2.469	2.442	2.5055	2.4365	-0.10%	1957	4,498,400	11,060,110
2025-10-17	2.457	2.4445	2.496	2.4345	-1.03%	1356	3,126,800	7,677,567
2025-10-16	2.4415	2.47	2.5065	2.407	+2.51%	2182	5,056,900	12,435,890
2025-10-15	2.477	2.4095	2.4935	2.395	-3.08%	2146	5,837,500	14,225,825
2025-10-14	2.494	2.486	2.5585	2.4365	+0.73%	3335	10,926,400	27,469,798
2025-10-13	2.4175	2.468	2.4995	2.391	+1.86%	1311	3,495,300	8,560,984
2025-10-10	2.4815	2.423	2.513	2.42	-2.36%	850	2,238,600	5,504,940
2025-10-09	2.4765	2.4815	2.5345	2.4485	+1.16%	1348	3,727,700	9,286,570
2025-10-08	2.4515	2.453	2.4945	2.41	+0.06%	1110	2,196,300	5,397,480
2025-10-07	2.431	2.4515	2.4975	2.405	+1.22%	1127	1,796,600	4,408,561
2025-10-06	2.4235	2.422	2.437	2.3755	+1.21%	1830	2,434,000	5,846,872
2025-10-03	2.4235	2.393	2.4515	2.39	-0.77%	1017	1,289,900	3,114,982
2025-10-02	2.455	2.4115	2.4915	2.385	-1.37%	1900	2,322,100	5,636,890
2025-10-01	2.4245	2.445	2.4595	2.402	+1.43%	1311	1,925,100	4,667,002
2025-09-30	2.371	2.4105	2.4315	2.3695	+1.67%	1426	3,296,300	7,903,713
2025-09-29	2.416	2.371	2.4295	2.357	-1.62%	1802	3,152,100	7,521,104
2025-09-26	2.383	2.41	2.4375	2.335	+0.12%	1212	5,127,800	12,289,769
2025-09-25	2.4565	2.407	2.4705	2.3835	-1.59%	1674	4,038,300	9,813,847
2025-09-24	2.464	2.446	2.464	2.3855	-0.93%	2036	4,303,700	10,449,561
2025-09-23	2.5	2.469	2.5135	2.46	-1.54%	1383	1,653,300	4,113,638
2025-09-22	2.504	2.5075	2.514	2.478	-0.65%	1473	3,582,100	8,946,864
2025-09-19	2.568	2.524	2.568	2.503	-1.54%	1733	4,279,400	10,796,762
2025-09-18	2.5795	2.5635	2.5795	2.531	+0.45%	1304	2,832,600	7,229,036
2025-09-17	2.552	2.552	2.606	2.514	+0.12%	1606	4,994,300	12,717,090
2025-09-16	2.53	2.549	2.591	2.528	+0.28%	1489	3,522,600	8,957,707
2025-09-15	2.64	2.542	2.6495	2.527	-3.20%	4303	12,181,700	31,266,516
2025-09-12	2.667	2.626	2.7885	2.6005	-1.43%	6010	18,023,200	48,673,454
2025-09-11	2.675	2.664	2.6875	2.66	-0.41%	788	1,351,100	3,609,769
2025-09-10	2.6975	2.675	2.7045	2.6635	-0.80%	905	1,567,200	4,200,006
2025-09-09	2.672	2.6965	2.709	2.672	+0.73%	755	1,525,900	4,115,065
2025-09-08	2.7125	2.677	2.718	2.6595	-0.52%	1631	3,398,500	9,146,052
2025-09-05	2.691	2.691	2.728	2.68	-0.33%	1416	1,595,000	4,316,834
2025-09-04	2.704	2.7	2.7475	2.672	-0.15%	958	1,630,100	4,418,860
2025-09-03	2.661	2.704	2.749	2.656	+1.62%	1177	2,913,600	7,840,122
2025-09-02	2.6815	2.661	2.69	2.6505	-0.39%	1144	3,303,000	8,804,386
2025-09-01	2.6895	2.6715	2.698	2.6505	-0.91%	2057	3,723,200	9,937,944
2025-08-29	2.6865	2.696	2.726	2.6865	-0.02%	1240	2,640,700	7,144,181
2025-08-28	2.7005	2.6965	2.7385	2.685	-0.06%	1644	3,072,800	8,311,715
2025-08-27	2.75	2.698	2.77	2.685	-1.44%	2981	10,669,500	29,012,757
2025-08-26	2.723	2.7375	2.752	2.705	+1.39%	1848	4,192,700	11,439,557
2025-08-25	2.826	2.7	2.9	2.6805	-4.53%	6481	26,649,600	73,635,702
2025-08-22	2.8605	2.828	2.865	2.7595	-1.22%	3155	7,967,900	22,540,107
2025-08-21	2.764	2.863	2.8705	2.7	+3.58%	7416	32,801,800	92,350,995
2025-08-20	2.6565	2.764	2.77	2.6515	+4.07%	2195	8,639,600	23,458,451
2025-08-19	2.67	2.656	2.6995	2.6305	-0.47%	1281	2,676,800	7,139,277
2025-08-18	2.6395	2.6685	2.7005	2.62	+1.33%	3778	4,619,600	12,319,559
2025-08-15	2.661	2.6335	2.684	2.621	-1.20%	1437	3,087,200	8,207,543
2025-08-14	2.678	2.6655	2.678	2.65	-0.30%	1432	1,905,900	5,067,212
2025-08-13	2.678	2.6735	2.7095	2.65	+0.04%	1904	4,430,500	11,887,008
2025-08-12	2.574	2.6725	2.69	2.5675	+4.09%	5721	18,026,500	47,336,095
2025-08-11	2.5485	2.5675	2.597	2.5485	+1.10%	1180	2,111,500	5,417,534
2025-08-08	2.533	2.5395	2.576	2.465	+0.22%	1743	4,636,700	11,707,733
2025-08-07	2.556	2.534	2.59	2.528	-0.86%	1365	3,337,000	8,528,653
2025-08-06	2.5355	2.556	2.59	2.5	+0.24%	1494	3,410,400	8,682,929
2025-08-05	2.558	2.55	2.57	2.535	-0.31%	936	990,600	2,522,863
2025-08-04	2.495	2.558	2.5675	2.4705	+3.29%	5723	3,327,100	8,407,137
2025-08-01	2.468	2.4765	2.5085	2.447	+0.71%	1564	1,355,200	3,352,009
2025-07-31	2.461	2.459	2.504	2.39	-0.26%	3041	3,268,400	7,980,842
2025-07-30	2.468	2.4655	2.507	2.4495	+0.51%	5350	3,034,500	7,512,101
2025-07-29	2.409	2.453	2.551	2.394	+1.95%	16816	9,657,600	23,919,683
2025-07-28	2.387	2.406	2.43	2.362	+0.80%	3238	5,327,800	12,857,922
2025-07-25	2.4075	2.387	2.415	2.36	-0.85%	1936	4,309,500	10,305,861
2025-07-24	2.4115	2.4075	2.418	2.389	-0.06%	916	2,322,300	5,580,732
2025-07-23	2.4175	2.409	2.42	2.393	-0.35%	857	1,304,300	3,145,731
2025-07-22	2.4095	2.4175	2.43	2.396	+0.33%	1317	1,334,400	3,224,834
2025-07-21	2.3985	2.4095	2.4395	2.361	+0.94%	1823	2,859,300	6,879,823
2025-07-18	2.3885	2.387	2.4	2.372	+0.19%	862	1,586,800	3,785,636
2025-07-17	2.4	2.3825	2.401	2.375	-0.46%	634	1,331,200	3,187,221
2025-07-16	2.396	2.3935	2.401	2.34	+1.29%	906	2,994,600	7,133,599
2025-07-15	2.355	2.363	2.3845	2.34	+0.77%	964	2,137,200	5,065,018
2025-07-14	2.3375	2.345	2.373	2.3015	+1.45%	1503	4,114,100	9,638,911
2025-07-11	2.3555	2.3115	2.3555	2.31	-1.24%	1384	3,222,100	7,476,174
2025-07-10	2.388	2.3405	2.4025	2.322	-1.99%	1246	3,590,500	8,484,055
2025-07-09	2.3775	2.388	2.41	2.373	+0.97%	1146	1,880,200	4,496,560
2025-07-08	2.364	2.365	2.445	2.328	+0.81%	2269	4,808,300	11,555,992
2025-07-07	2.364	2.346	2.4095	2.3	-3.73%	2237	4,996,000	11,726,156
2025-07-04	2.455	2.437	2.4565	2.4	-0.73%	1712	2,510,600	6,090,528
2025-07-03	2.4615	2.455	2.4845	2.401	+0.22%	1517	2,644,500	6,434,568
2025-07-02	2.4795	2.4495	2.4895	2.443	-1.41%	969	2,006,500	4,930,965
2025-07-01	2.457	2.4845	2.49	2.443	+1.30%	1486	2,119,100	5,244,338
2025-06-30	2.4275	2.4525	2.468	2.415	+1.30%	1407	2,688,600	6,575,079
2025-06-27	2.416	2.421	2.4515	2.4155	+0.21%	573	978,200	2,368,241
2025-06-26	2.432	2.416	2.432	2.416	-0.49%	532	483,500	1,169,642
2025-06-25	2.393	2.428	2.4495	2.39	+0.98%	729	1,443,300	3,499,046
2025-06-24	2.4	2.4045	2.41	2.387	+0.48%	448	766,000	1,834,148
2025-06-23	2.4225	2.393	2.4225	2.386	+0.04%	774	1,322,300	3,163,311
2025-06-20	2.4115	2.392	2.42	2.373	-0.64%	905	882,100	2,113,679
2025-06-19	2.4155	2.4075	2.425	2.3985	-0.10%	824	1,241,700	2,989,410
2025-06-18	2.4105	2.41	2.4205	2.399	+0.29%	659	1,144,700	2,755,772
2025-06-17	2.4195	2.403	2.445	2.3945	-0.17%	881	1,821,200	4,383,227
2025-06-16	2.442	2.407	2.4635	2.4	-0.76%	1305	2,150,500	5,214,060
2025-06-13	2.4325	2.4255	2.46	2.41	+0.21%	696	1,358,900	3,303,943
2025-06-11	2.4145	2.4205	2.4495	2.4105	+0.21%	988	1,522,600	3,709,663
2025-06-10	2.39	2.4155	2.46	2.376	+1.62%	2009	5,899,500	14,339,167
2025-06-09	2.359	2.377	2.4035	2.3495	+0.91%	1011	2,106,200	5,005,353
2025-06-06	2.414	2.3555	2.4195	2.3475	-2.34%	1414	4,299,000	10,244,789
2025-06-05	2.4005	2.412	2.4125	2.3865	+0.52%	712	1,093,200	2,631,173
2025-06-04	2.394	2.3995	2.4345	2.38	+0.67%	802	2,301,800	5,523,704
2025-06-03	2.3585	2.3835	2.427	2.358	+1.08%	763	1,550,600	3,708,221
2025-06-02	2.366	2.358	2.4	2.332	-0.46%	1218	1,897,400	4,465,578
2025-05-30	2.382	2.369	2.3955	2.366	-0.50%	628	836,700	1,988,757
2025-05-29	2.394	2.381	2.405	2.37	-0.38%	647	1,914,000	4,560,970
2025-05-28	2.3965	2.39	2.42	2.375	0.00%	901	1,541,200	3,680,286
2025-05-27	2.347	2.39	2.4	2.3	+2.38%	1746	2,771,100	6,587,585
2025-05-26	2.3355	2.3345	2.389	2.255	+0.62%	2776	8,432,900	19,708,438
2025-05-23	2.3625	2.32	2.3805	2.3135	-1.74%	884	1,427,000	3,337,000
2025-05-22	2.391	2.361	2.41	2.327	-1.25%	886	1,570,700	3,700,695
2025-05-21	2.3915	2.391	2.408	2.3815	+0.48%	467	1,149,900	2,755,268
2025-05-20	2.391	2.3795	2.406	2.368	-0.46%	518	502,400	1,196,749
2025-05-19	2.4025	2.3905	2.4485	2.376	-0.93%	1754	3,004,100	7,223,639
2025-05-16	2.417	2.413	2.4325	2.3705	+0.12%	781	1,901,300	4,569,594
2025-05-15	2.4395	2.41	2.4395	2.4035	-1.31%	743	1,475,600	3,559,391
2025-05-14	2.46	2.442	2.475	2.4215	-0.75%	678	1,881,200	4,606,704
2025-05-13	2.4785	2.4605	2.501	2.4385	-0.32%	771	1,869,000	4,608,409
2025-05-12	2.422	2.4685	2.53	2.422	+1.84%	1843	7,142,300	17,770,692
2025-05-08	2.4095	2.424	2.4395	2.4095	+0.25%	319	1,423,500	3,450,974
2025-05-07	2.4275	2.418	2.4495	2.3985	-0.64%	960	1,594,300	3,845,892
2025-05-06	2.4245	2.4335	2.463	2.4005	+1.04%	629	2,369,800	5,765,744
2025-05-05	2.438	2.4085	2.445	2.4	-0.54%	1074	2,518,800	6,087,784
2025-05-02	2.502	2.4215	2.502	2.4	-2.36%	898	2,060,800	5,004,650
2025-04-30	2.4895	2.48	2.55	2.461	-0.26%	1116	2,590,100	6,474,729
2025-04-29	2.5665	2.4865	2.59	2.461	-3.12%	1543	6,028,500	15,199,637
2025-04-28	2.553	2.5665	2.6975	2.548	+0.88%	4865	22,823,100	59,374,328
2025-04-25	2.55	2.544	2.56	2.533	+0.16%	559	1,788,400	4,553,691
2025-04-24	2.5535	2.54	2.5925	2.533	-0.53%	480	1,138,200	2,906,137
2025-04-23	2.5725	2.5535	2.593	2.525	-0.74%	656	2,029,300	5,160,705
2025-04-22	2.5795	2.5725	2.6	2.5205	-0.27%	1077	4,025,400	10,341,975
2025-04-21	2.52	2.5795	2.5795	2.515	+1.68%	648	1,939,200	4,963,458
2025-04-18	2.55	2.537	2.56	2.51	-0.80%	585	2,155,300	5,487,467
2025-04-17	2.555	2.5575	2.5735	2.5325	+1.01%	517	1,014,100	2,580,627
2025-04-16	2.5205	2.532	2.5685	2.46	+0.94%	766	2,394,600	6,045,988
2025-04-15	2.5075	2.5085	2.5495	2.4975	-0.06%	382	624,500	1,570,990
2025-04-14	2.52	2.51	2.5745	2.506	-0.08%	1117	3,371,400	8,585,891
2025-04-11	2.4715	2.512	2.5355	2.4715	+2.30%	926	1,909,200	4,794,630
2025-04-10	2.4935	2.4555	2.5255	2.4515	-1.52%	766	2,148,500	5,302,033
2025-04-09	2.473	2.4935	2.494	2.3165	+0.95%	2342	6,355,900	15,217,946
2025-04-08	2.5205	2.47	2.563	2.4525	-1.98%	1235	3,114,000	7,822,007
2025-04-07	2.47	2.52	2.5805	2.2765	+2.27%	3717	9,770,800	23,780,083
2025-04-04	2.5295	2.464	2.5475	2.45	-2.47%	1370	3,709,900	9,209,077
2025-04-03	2.566	2.5265	2.6	2.505	-1.60%	1053	2,257,900	5,759,457
2025-04-02	2.5735	2.5675	2.598	2.543	+0.04%	628	1,180,100	3,035,016
2025-04-01	2.621	2.5665	2.66	2.538	-0.91%	1100	3,498,900	9,108,958
2025-03-31	2.601	2.59	2.638	2.48	+1.57%	2033	5,378,200	13,751,542
2025-03-28	2.575	2.55	2.63	2.52	-0.95%	1437	4,666,300	11,957,291
2025-03-27	2.618	2.5745	2.7095	2.57	-1.02%	1465	4,056,800	10,655,011
2025-03-26	2.6665	2.601	2.7075	2.6	-1.72%	1330	3,523,600	9,282,247
2025-03-25	2.683	2.6465	2.699	2.63	-0.88%	937	2,243,300	5,961,529
2025-03-24	2.6985	2.67	2.7395	2.67	-0.50%	1088	3,263,400	8,765,560
2025-03-21	2.72	2.6835	2.72	2.6775	-0.65%	839	2,489,700	6,702,679
2025-03-20	2.689	2.701	2.7495	2.6775	+0.84%	1111	3,460,600	9,368,110
2025-03-19	2.6775	2.6785	2.71	2.661	+0.68%	903	2,632,200	7,066,777
2025-03-18	2.705	2.6605	2.725	2.6545	-1.48%	1470	3,452,100	9,294,239
2025-03-17	2.703	2.7005	2.75	2.69	+0.11%	1495	5,768,000	15,685,788
2025-03-14	2.662	2.6975	2.7135	2.662	+0.26%	972	2,884,100	7,760,029
2025-03-13	2.6975	2.6905	2.715	2.631	+0.30%	1333	3,743,100	9,980,542
2025-03-12	2.705	2.6825	2.727	2.673	-0.43%	930	3,463,600	9,316,247
2025-03-11	2.67	2.694	2.74	2.619	+0.90%	2909	11,033,600	29,687,774
2025-03-10	2.66	2.67	2.7435	2.6505	+1.21%	1478	4,902,800	13,214,583
2025-03-07	2.685	2.638	2.7495	2.5525	-0.99%	2126	8,596,100	22,926,071
2025-03-06	2.6695	2.6645	2.7275	2.595	+0.45%	1597	5,269,700	13,997,665
2025-03-05	2.661	2.6525	2.7495	2.65	0.00%	2469	9,343,800	25,263,696
2025-03-04	2.654	2.6525	2.6765	2.596	+3.80%	4122	18,137,200	47,982,738
2025-03-03	2.5515	2.5555	2.5715	2.519	-0.62%	1118	3,303,400	8,385,789
2025-02-28	2.5205	2.5715	2.603	2.5035	+1.78%	1274	3,844,300	9,790,886
2025-02-27	2.5335	2.5265	2.61	2.4725	-1.33%	2004	6,795,300	17,112,010
2025-02-26	2.625	2.5605	2.625	2.54	-1.93%	1902	7,646,800	19,780,502
2025-02-25	2.604	2.611	2.6235	2.5715	+0.56%	1772	5,098,500	13,271,324
2025-02-24	2.587	2.5965	2.605	2.5665	+1.23%	1593	5,878,800	15,217,800
2025-02-21	2.5855	2.565	2.5955	2.5575	-0.79%	1203	2,549,800	6,554,745
2025-02-20	2.589	2.5855	2.5995	2.575	-0.14%	1171	3,208,200	8,295,925
2025-02-19	2.599	2.589	2.61	2.5565	+0.94%	1346	4,265,000	10,990,249
2025-02-18	2.5975	2.565	2.5975	2.519	-1.42%	2653	8,294,300	21,240,560
2025-02-17	2.6135	2.602	2.6345	2.564	+0.77%	2370	8,877,400	23,047,326
2025-02-14	2.625	2.582	2.6345	2.5455	-1.51%	2046	7,565,300	19,703,317
2025-02-13	2.6535	2.6215	2.6535	2.613	-1.21%	1380	5,698,800	15,004,393
2025-02-12	2.6375	2.6535	2.674	2.602	+1.18%	2032	6,706,800	17,685,477
2025-02-11	2.6445	2.6225	2.645	2.5815	-0.29%	1816	5,665,100	14,766,348
2025-02-10	2.6345	2.63	2.672	2.6055	-0.15%	1461	5,424,600	14,282,276
2025-02-07	2.6165	2.634	2.72	2.6	+0.23%	1698	7,571,900	20,083,847
2025-02-06	2.602	2.628	2.6605	2.602	-0.08%	1655	5,045,400	13,304,720
2025-02-05	2.5955	2.63	2.6795	2.58	+1.96%	2353	7,180,800	18,803,317
2025-02-04	2.704	2.5795	2.704	2.562	-3.14%	2509	8,713,400	22,904,843
2025-02-03	2.55	2.663	2.7095	2.505	+4.45%	6899	31,947,700	83,792,085
2025-01-31	2.572	2.5495	2.572	2.519	-0.27%	1118	3,401,200	8,624,040
2025-01-30	2.5755	2.5565	2.5945	2.5205	-0.70%	1793	4,220,300	10,777,297
2025-01-29	2.498	2.5745	2.593	2.493	+2.98%	2598	11,266,000	28,732,377
2025-01-28	2.5065	2.5	2.518	2.468	+0.97%	1026	4,084,200	10,164,681
2025-01-27	2.4825	2.476	2.508	2.434	-0.22%	1219	3,532,300	8,721,730
2025-01-24	2.4895	2.4815	2.506	2.461	+0.12%	1049	3,262,200	8,101,659
2025-01-23	2.4915	2.4785	2.5225	2.467	-0.52%	1119	3,152,700	7,866,938
2025-01-22	2.509	2.4915	2.599	2.4665	-0.26%	1866	9,941,100	25,069,244
2025-01-21	2.4575	2.498	2.5085	2.421	+2.17%	1411	4,059,000	10,039,064
2025-01-20	2.52	2.445	2.52	2.442	-1.71%	1712	4,179,200	10,360,905
2025-01-17	2.4815	2.4875	2.5125	2.45	+0.32%	1439	4,191,400	10,414,162
2025-01-16	2.519	2.4795	2.519	2.474	-0.54%	1334	3,538,000	8,807,678
2025-01-15	2.51	2.493	2.5195	2.418	-0.24%	1958	6,471,700	16,057,457
2025-01-14	2.5	2.499	2.5415	2.4475	+0.95%	3101	11,629,800	29,151,014
2025-01-13	2.42	2.4755	2.7475	2.381	+4.45%	11169	48,973,300	122,636,428
2025-01-10	2.355	2.37	2.3995	2.3315	+0.45%	1106	3,159,200	7,478,394
2025-01-09	2.408	2.3595	2.408	2.312	-1.07%	1477	2,978,100	6,993,959
2025-01-08	2.3445	2.385	2.3955	2.3255	+2.56%	1165	4,108,500	9,684,829
2025-01-06	2.3685	2.3255	2.3685	2.2935	-2.88%	1518	4,227,300	9,841,377
2025-01-03	2.3785	2.3945	2.4525	2.35	0.00%	1405	4,283,800	10,254,120

Архив котировок акции MGKL по годам

2026 2025 2024 2023