Россети Центр
MRKC
0.9018 ₽ -0.35% ↓История котировок MRKC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0.912 | 0.904 | 0.9146 | 0.895 | -0.11% | 1977 | 22,935,000 | 20,781,229 |
| 2026-04-16 | 0.911 | 0.905 | 0.9222 | 0.8988 | -0.75% | 3097 | 32,361,000 | 29,611,350 |
| 2026-04-15 | 0.897 | 0.9118 | 0.9134 | 0.8914 | +1.81% | 2809 | 31,786,000 | 28,639,468 |
| 2026-04-14 | 0.92 | 0.8956 | 0.9216 | 0.8868 | -2.53% | 4530 | 71,726,000 | 64,590,303 |
| 2026-04-13 | 0.924 | 0.9188 | 0.9408 | 0.9162 | -0.58% | 4491 | 71,813,000 | 66,514,475 |
| 2026-04-10 | 0.9368 | 0.9242 | 0.9458 | 0.9208 | -1.91% | 3023 | 38,269,000 | 35,741,662 |
| 2026-04-09 | 0.9344 | 0.9422 | 0.9498 | 0.9294 | +0.38% | 3417 | 47,375,000 | 44,578,153 |
| 2026-04-08 | 0.9204 | 0.9386 | 0.9476 | 0.915 | +2.33% | 5196 | 75,235,000 | 70,441,146 |
| 2026-04-07 | 0.9342 | 0.9172 | 0.9546 | 0.906 | -1.78% | 7375 | 139,618,000 | 130,828,219 |
| 2026-04-06 | 0.94 | 0.9338 | 0.9554 | 0.9132 | -0.30% | 28404 | 391,208,000 | 366,687,441 |
| 2026-04-03 | 0.878 | 0.9366 | 0.938 | 0.8774 | +6.38% | 14228 | 277,682,000 | 252,642,901 |
| 2026-04-02 | 0.864 | 0.8804 | 0.885 | 0.8624 | +1.41% | 5302 | 77,223,000 | 67,468,103 |
| 2026-04-01 | 0.8378 | 0.8682 | 0.8708 | 0.8376 | +3.63% | 6528 | 65,578,000 | 55,911,650 |
| 2026-03-31 | 0.8406 | 0.8378 | 0.8566 | 0.8312 | +0.07% | 5485 | 70,445,000 | 59,290,071 |
| 2026-03-30 | 0.824 | 0.8372 | 0.8412 | 0.8182 | +1.63% | 4060 | 46,259,000 | 38,275,527 |
| 2026-03-27 | 0.836 | 0.8238 | 0.844 | 0.821 | -1.72% | 3263 | 58,252,000 | 48,613,369 |
| 2026-03-26 | 0.819 | 0.8382 | 0.8424 | 0.8178 | +2.27% | 5218 | 67,950,000 | 56,591,619 |
| 2026-03-25 | 0.8174 | 0.8196 | 0.8244 | 0.8154 | +0.02% | 1911 | 29,119,000 | 23,903,093 |
| 2026-03-24 | 0.8224 | 0.8194 | 0.83 | 0.8166 | -0.27% | 2482 | 34,320,000 | 28,280,811 |
| 2026-03-23 | 0.8264 | 0.8216 | 0.8328 | 0.813 | -0.53% | 4662 | 46,993,000 | 38,575,517 |
| 2026-03-20 | 0.8244 | 0.826 | 0.8294 | 0.82 | +0.29% | 2131 | 23,982,000 | 19,759,173 |
| 2026-03-19 | 0.8202 | 0.8236 | 0.825 | 0.8144 | +0.68% | 1684 | 20,737,000 | 17,004,593 |
| 2026-03-18 | 0.8192 | 0.818 | 0.8364 | 0.812 | -0.20% | 6034 | 88,199,000 | 72,724,985 |
| 2026-03-17 | 0.8252 | 0.8196 | 0.8306 | 0.8118 | -0.63% | 2130 | 29,855,000 | 24,617,585 |
| 2026-03-16 | 0.827 | 0.8248 | 0.8368 | 0.82 | -0.27% | 3416 | 38,247,000 | 31,675,428 |
| 2026-03-13 | 0.8266 | 0.827 | 0.8354 | 0.8226 | -0.12% | 1614 | 26,246,000 | 21,713,467 |
| 2026-03-12 | 0.8318 | 0.828 | 0.8344 | 0.82 | -0.07% | 1617 | 24,602,000 | 20,317,541 |
| 2026-03-11 | 0.8252 | 0.8286 | 0.8428 | 0.8246 | +0.46% | 3077 | 34,213,000 | 28,495,749 |
| 2026-03-10 | 0.8014 | 0.8248 | 0.8312 | 0.7992 | +2.92% | 4853 | 55,208,000 | 45,390,364 |
| 2026-03-09 | 0.798 | 0.8014 | 0.848 | 0.793 | +0.17% | 2182 | 23,740,000 | 18,980,287 |
| 2026-03-06 | 0.8004 | 0.8 | 0.8096 | 0.7944 | -0.30% | 2672 | 40,165,000 | 32,247,364 |
| 2026-03-05 | 0.808 | 0.8024 | 0.812 | 0.7976 | -0.69% | 2836 | 36,224,000 | 29,086,643 |
| 2026-03-04 | 0.8128 | 0.808 | 0.817 | 0.8032 | -0.10% | 1813 | 19,049,000 | 15,384,226 |
| 2026-03-03 | 0.8222 | 0.8088 | 0.823 | 0.8032 | -1.63% | 4255 | 35,256,000 | 28,592,264 |
| 2026-03-02 | 0.827 | 0.8222 | 0.8318 | 0.8154 | -0.56% | 5435 | 50,798,000 | 41,702,525 |
| 2026-02-27 | 0.8252 | 0.8268 | 0.827 | 0.8226 | +0.36% | 1829 | 14,739,000 | 12,177,704 |
| 2026-02-26 | 0.8344 | 0.8238 | 0.8376 | 0.822 | -1.29% | 3590 | 37,395,000 | 30,928,800 |
| 2026-02-25 | 0.83 | 0.8346 | 0.848 | 0.827 | +0.89% | 4972 | 58,411,000 | 48,862,035 |
| 2026-02-24 | 0.826 | 0.8272 | 0.8324 | 0.8202 | +0.15% | 5204 | 60,928,000 | 50,398,776 |
| 2026-02-20 | 0.8438 | 0.826 | 0.845 | 0.823 | -1.50% | 4954 | 61,008,000 | 50,962,152 |
| 2026-02-19 | 0.827 | 0.8386 | 0.8508 | 0.827 | +0.43% | 5056 | 96,149,000 | 80,845,183 |
| 2026-02-18 | 0.8386 | 0.835 | 0.8428 | 0.8282 | -0.41% | 2736 | 28,189,000 | 23,512,844 |
| 2026-02-17 | 0.845 | 0.8384 | 0.8498 | 0.835 | -0.57% | 2789 | 23,623,000 | 19,882,937 |
| 2026-02-16 | 0.8482 | 0.8432 | 0.8586 | 0.829 | -1.08% | 10664 | 93,544,000 | 79,240,523 |
| 2026-02-13 | 0.8548 | 0.8524 | 0.8666 | 0.84 | -0.28% | 9969 | 80,056,000 | 67,997,226 |
| 2026-02-12 | 0.8594 | 0.8548 | 0.8648 | 0.853 | -0.56% | 2589 | 28,198,000 | 24,137,441 |
| 2026-02-11 | 0.8672 | 0.8596 | 0.875 | 0.8574 | -0.83% | 2666 | 38,789,000 | 33,489,832 |
| 2026-02-10 | 0.8632 | 0.8668 | 0.8896 | 0.8614 | +1.10% | 4286 | 64,586,000 | 56,432,854 |
| 2026-02-09 | 0.873 | 0.8574 | 0.889 | 0.8564 | -1.79% | 3979 | 37,271,000 | 32,489,720 |
| 2026-02-06 | 0.8668 | 0.873 | 0.8842 | 0.8634 | +1.39% | 2926 | 37,720,000 | 33,052,034 |
| 2026-02-05 | 0.8862 | 0.861 | 0.8862 | 0.8326 | -2.51% | 8712 | 92,601,000 | 79,308,261 |
| 2026-02-04 | 0.8994 | 0.8832 | 0.9042 | 0.876 | -1.65% | 3898 | 41,289,000 | 36,690,938 |
| 2026-02-03 | 0.908 | 0.898 | 0.92 | 0.8942 | -1.10% | 2760 | 34,661,000 | 31,339,534 |
| 2026-02-02 | 0.889 | 0.908 | 0.9156 | 0.8878 | +2.39% | 7047 | 93,555,000 | 84,649,696 |
| 2026-01-30 | 0.9196 | 0.8868 | 0.93 | 0.8752 | -3.57% | 6387 | 97,946,000 | 87,988,934 |
| 2026-01-29 | 0.9088 | 0.9196 | 0.9268 | 0.8824 | +1.19% | 7815 | 100,520,000 | 91,232,706 |
| 2026-01-28 | 0.9186 | 0.9088 | 0.92 | 0.8976 | -1.07% | 4419 | 82,378,000 | 75,117,891 |
| 2026-01-27 | 0.8862 | 0.9186 | 0.922 | 0.8814 | +3.66% | 4717 | 81,928,000 | 73,784,742 |
| 2026-01-26 | 0.8896 | 0.8862 | 0.8898 | 0.875 | -0.14% | 4043 | 56,636,000 | 49,973,823 |
| 2026-01-23 | 0.89 | 0.8874 | 0.89 | 0.8814 | +0.73% | 2916 | 20,410,000 | 18,056,685 |
| 2026-01-22 | 0.8762 | 0.881 | 0.8904 | 0.8762 | +0.16% | 3296 | 48,619,000 | 42,986,710 |
| 2026-01-21 | 0.874 | 0.8796 | 0.8866 | 0.8702 | +0.46% | 2071 | 25,153,000 | 22,102,108 |
| 2026-01-20 | 0.888 | 0.8756 | 0.8924 | 0.8704 | -1.40% | 2947 | 34,773,000 | 30,644,749 |
| 2026-01-19 | 0.891 | 0.888 | 0.899 | 0.8782 | -0.34% | 5652 | 52,973,000 | 47,086,253 |
| 2026-01-16 | 0.9026 | 0.891 | 0.9026 | 0.8844 | -0.49% | 3219 | 54,121,000 | 48,410,371 |
| 2026-01-15 | 0.8904 | 0.8954 | 0.9032 | 0.8806 | +0.90% | 4828 | 65,692,000 | 58,720,133 |
| 2026-01-14 | 0.8592 | 0.8874 | 0.89 | 0.8592 | +3.26% | 5869 | 80,599,000 | 71,187,552 |
| 2026-01-13 | 0.8736 | 0.8594 | 0.8778 | 0.8504 | -1.58% | 6213 | 82,012,000 | 70,699,639 |
| 2026-01-12 | 0.8906 | 0.8732 | 0.9032 | 0.8678 | -1.91% | 5706 | 93,393,000 | 82,777,531 |
| 2026-01-09 | 0.9132 | 0.8902 | 0.9214 | 0.878 | -2.52% | 4929 | 56,404,000 | 50,771,256 |
| 2026-01-08 | 0.9332 | 0.9132 | 0.9366 | 0.907 | -2.14% | 6612 | 73,251,000 | 67,283,058 |
| 2026-01-06 | 0.9062 | 0.9332 | 0.95 | 0.9028 | +3.21% | 14956 | 213,374,000 | 198,943,855 |
| 2026-01-05 | 0.8902 | 0.9042 | 0.909 | 0.8716 | 0.00% | 6749 | 86,711,000 | 77,512,514 |