Мосгорломбард (МГКЛ)
MGKL
2.5335 ₽ +0.06% ↑История котировок MGKL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 2.5435 | 2.5305 | 2.5435 | 2.5175 | -0.06% | 1557 | 1,108,300 | 2,805,892 |
| 2026-04-16 | 2.561 | 2.532 | 2.572 | 2.5125 | -1.34% | 1773 | 1,766,800 | 4,505,442 |
| 2026-04-15 | 2.558 | 2.5665 | 2.567 | 2.5435 | +0.67% | 1896 | 1,596,800 | 4,087,548 |
| 2026-04-14 | 2.516 | 2.5495 | 2.567 | 2.5015 | +1.55% | 2792 | 2,156,000 | 5,479,958 |
| 2026-04-13 | 2.5215 | 2.5105 | 2.5385 | 2.481 | +0.10% | 2436 | 2,711,700 | 6,818,328 |
| 2026-04-10 | 2.5305 | 2.508 | 2.5465 | 2.5 | -0.85% | 871 | 961,900 | 2,414,208 |
| 2026-04-09 | 2.534 | 2.5295 | 2.552 | 2.5105 | -0.26% | 972 | 944,700 | 2,391,009 |
| 2026-04-08 | 2.6005 | 2.536 | 2.7 | 2.4975 | -2.48% | 5298 | 17,120,900 | 44,089,938 |
| 2026-04-07 | 2.608 | 2.6005 | 2.65 | 2.56 | -0.19% | 1231 | 4,040,000 | 10,573,021 |
| 2026-04-06 | 2.628 | 2.6055 | 2.638 | 2.554 | -0.72% | 1862 | 4,836,000 | 12,527,315 |
| 2026-04-03 | 2.63 | 2.6245 | 2.696 | 2.61 | -0.57% | 1834 | 5,444,700 | 14,399,557 |
| 2026-04-02 | 2.5295 | 2.6395 | 2.648 | 2.5065 | +3.71% | 2262 | 10,486,200 | 27,150,061 |
| 2026-04-01 | 2.484 | 2.545 | 2.5685 | 2.4815 | +2.52% | 1746 | 4,193,700 | 10,551,404 |
| 2026-03-31 | 2.4525 | 2.4825 | 2.4925 | 2.4525 | +1.22% | 745 | 1,718,300 | 4,255,477 |
| 2026-03-30 | 2.459 | 2.4525 | 2.5005 | 2.45 | -0.22% | 1220 | 3,080,900 | 7,587,407 |
| 2026-03-27 | 2.4735 | 2.458 | 2.506 | 2.455 | -1.56% | 795 | 1,283,700 | 3,170,224 |
| 2026-03-26 | 2.473 | 2.497 | 2.4995 | 2.46 | +0.99% | 999 | 2,379,500 | 5,902,852 |
| 2026-03-25 | 2.512 | 2.4725 | 2.5235 | 2.468 | -1.42% | 873 | 1,700,700 | 4,242,581 |
| 2026-03-24 | 2.5005 | 2.508 | 2.532 | 2.4925 | +0.32% | 636 | 2,568,600 | 6,460,607 |
| 2026-03-23 | 2.5685 | 2.5 | 2.5705 | 2.461 | -2.25% | 1643 | 5,699,200 | 14,266,722 |
| 2026-03-20 | 2.5495 | 2.5575 | 2.5965 | 2.519 | +0.31% | 946 | 2,656,200 | 6,814,605 |
| 2026-03-19 | 2.5805 | 2.5495 | 2.59 | 2.52 | -1.26% | 1394 | 2,821,100 | 7,227,619 |
| 2026-03-18 | 2.6175 | 2.582 | 2.6175 | 2.58 | -0.60% | 761 | 3,225,400 | 8,393,333 |
| 2026-03-17 | 2.618 | 2.5975 | 2.618 | 2.5835 | -0.71% | 532 | 473,100 | 1,227,985 |
| 2026-03-16 | 2.617 | 2.616 | 2.6495 | 2.5835 | +0.27% | 1501 | 2,076,000 | 5,422,983 |
| 2026-03-13 | 2.615 | 2.609 | 2.6495 | 2.5955 | -0.04% | 1059 | 3,302,400 | 8,669,460 |
| 2026-03-12 | 2.6585 | 2.61 | 2.659 | 2.5985 | -1.58% | 1143 | 3,772,100 | 9,887,859 |
| 2026-03-11 | 2.7 | 2.652 | 2.745 | 2.6305 | -2.45% | 2448 | 8,205,400 | 22,101,497 |
| 2026-03-10 | 2.5505 | 2.7185 | 2.735 | 2.546 | +6.59% | 1965 | 9,404,600 | 24,889,883 |
| 2026-03-09 | 2.6415 | 2.5505 | 2.642 | 2.4355 | -2.30% | 1967 | 5,040,400 | 12,875,471 |
| 2026-03-06 | 2.6475 | 2.6105 | 2.672 | 2.6 | -1.53% | 1239 | 3,808,400 | 10,010,605 |
| 2026-03-05 | 2.6995 | 2.651 | 2.6995 | 2.65 | -1.28% | 668 | 1,924,800 | 5,120,379 |
| 2026-03-04 | 2.676 | 2.6855 | 2.733 | 2.644 | +1.23% | 1794 | 7,878,500 | 21,122,770 |
| 2026-03-03 | 2.7095 | 2.653 | 2.7095 | 2.65 | -1.27% | 1303 | 2,827,200 | 7,513,804 |
| 2026-03-02 | 2.719 | 2.687 | 2.7495 | 2.675 | +0.22% | 2416 | 6,525,700 | 17,652,018 |
| 2026-02-27 | 2.72 | 2.681 | 2.73 | 2.6655 | -1.47% | 1852 | 4,459,500 | 12,034,831 |
| 2026-02-26 | 2.7355 | 2.721 | 2.78 | 2.71 | -0.66% | 1231 | 2,544,500 | 7,000,786 |
| 2026-02-25 | 2.7135 | 2.739 | 2.785 | 2.705 | +1.22% | 1369 | 4,695,300 | 12,868,419 |
| 2026-02-24 | 2.7665 | 2.706 | 2.7755 | 2.68 | -2.12% | 2167 | 5,487,900 | 15,013,009 |
| 2026-02-20 | 2.76 | 2.7645 | 2.791 | 2.6995 | +0.02% | 998 | 2,825,400 | 7,787,719 |
| 2026-02-19 | 2.767 | 2.764 | 2.7985 | 2.7535 | -0.66% | 879 | 1,790,100 | 4,956,870 |
| 2026-02-18 | 2.789 | 2.7825 | 2.8115 | 2.753 | -0.23% | 884 | 1,977,300 | 5,486,502 |
| 2026-02-17 | 2.8035 | 2.789 | 2.827 | 2.752 | -1.10% | 1449 | 2,992,700 | 8,343,360 |
| 2026-02-16 | 2.789 | 2.82 | 2.8985 | 2.75 | +2.90% | 4463 | 14,845,700 | 42,111,214 |
| 2026-02-13 | 2.772 | 2.7405 | 2.8465 | 2.7 | -1.14% | 2056 | 8,407,800 | 23,086,021 |
| 2026-02-12 | 2.795 | 2.772 | 2.799 | 2.7335 | -0.82% | 1022 | 3,251,100 | 8,993,437 |
| 2026-02-11 | 2.705 | 2.795 | 2.815 | 2.6805 | +3.19% | 1700 | 7,763,200 | 21,313,659 |
| 2026-02-10 | 2.729 | 2.7085 | 2.772 | 2.7 | -0.99% | 1074 | 4,015,700 | 10,994,589 |
| 2026-02-09 | 2.723 | 2.7355 | 2.82 | 2.723 | +0.33% | 1970 | 4,546,300 | 12,547,670 |
| 2026-02-06 | 2.7225 | 2.7265 | 2.75 | 2.7055 | -0.13% | 727 | 1,833,400 | 4,993,910 |
| 2026-02-05 | 2.7515 | 2.73 | 2.7515 | 2.699 | -0.42% | 1186 | 2,255,300 | 6,132,517 |
| 2026-02-04 | 2.7755 | 2.7415 | 2.817 | 2.7005 | -0.74% | 2000 | 5,108,300 | 14,088,585 |
| 2026-02-03 | 2.764 | 2.762 | 2.797 | 2.753 | -0.47% | 1086 | 2,530,400 | 7,023,739 |
| 2026-02-02 | 2.7595 | 2.775 | 2.8285 | 2.759 | +0.58% | 1815 | 2,717,400 | 7,572,647 |
| 2026-01-30 | 2.817 | 2.759 | 2.8245 | 2.738 | -2.28% | 2115 | 6,535,800 | 18,108,730 |
| 2026-01-29 | 2.9025 | 2.8235 | 2.9165 | 2.8175 | -2.28% | 8160 | 10,742,900 | 30,699,801 |
| 2026-01-28 | 2.96 | 2.8895 | 3.015 | 2.8245 | +0.66% | 13915 | 19,173,700 | 56,181,322 |
| 2026-01-27 | 2.78 | 2.8705 | 2.96 | 2.769 | +3.70% | 24980 | 21,766,000 | 62,441,797 |
| 2026-01-26 | 2.654 | 2.768 | 2.882 | 2.6335 | +3.46% | 14601 | 33,975,500 | 94,545,383 |
| 2026-01-23 | 2.698 | 2.6755 | 2.7 | 2.616 | +0.21% | 2280 | 4,823,900 | 12,774,843 |
| 2026-01-22 | 2.59 | 2.67 | 2.722 | 2.59 | +2.89% | 10654 | 10,751,400 | 28,410,058 |
| 2026-01-21 | 2.6205 | 2.595 | 2.6205 | 2.552 | -0.35% | 1503 | 5,979,700 | 15,502,650 |
| 2026-01-20 | 2.597 | 2.604 | 2.7295 | 2.5625 | +0.70% | 13585 | 14,618,000 | 38,282,403 |
| 2026-01-19 | 2.5445 | 2.586 | 2.6225 | 2.5105 | +3.15% | 3395 | 9,890,100 | 25,482,972 |
| 2026-01-16 | 2.4985 | 2.507 | 2.5495 | 2.4825 | +0.34% | 1353 | 3,063,000 | 7,699,912 |
| 2026-01-15 | 2.461 | 2.4985 | 2.499 | 2.45 | +1.13% | 1615 | 3,706,500 | 9,153,137 |
| 2026-01-14 | 2.4935 | 2.4705 | 2.535 | 2.3825 | -0.84% | 3957 | 17,158,800 | 42,024,459 |
| 2026-01-13 | 2.6005 | 2.4915 | 2.6005 | 2.446 | -3.99% | 3530 | 15,252,400 | 38,012,948 |
| 2026-01-12 | 2.66 | 2.595 | 2.66 | 2.565 | -2.63% | 1800 | 5,754,100 | 15,011,151 |
| 2026-01-09 | 2.642 | 2.665 | 2.697 | 2.6035 | +0.40% | 753 | 2,504,300 | 6,667,679 |
| 2026-01-08 | 2.697 | 2.6545 | 2.6985 | 2.634 | -2.12% | 898 | 2,369,400 | 6,309,698 |
| 2026-01-06 | 2.68 | 2.712 | 2.74 | 2.6225 | +1.25% | 2080 | 11,259,600 | 30,331,960 |
| 2026-01-05 | 2.5525 | 2.6785 | 2.74 | 2.48 | 0.00% | 3248 | 10,477,300 | 27,293,889 |