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) |
|---|---|---|---|---|---|---|---|---|
| 2013-12-30 | 0.2222 | 0.2186 | 0.2224 | 0.2155 | -0.50% | 96 | 6,665,000 | 1,465,306 |
| 2013-12-27 | 0.2206 | 0.2197 | 0.2224 | 0.2166 | -0.14% | 46 | 2,089,000 | 460,117 |
| 2013-12-26 | 0.2198 | 0.22 | 0.2215 | 0.216 | -0.27% | 179 | 5,929,000 | 1,302,089 |
| 2013-12-25 | 0.2202 | 0.2206 | 0.224 | 0.2189 | +0.27% | 151 | 6,448,000 | 1,430,250 |
| 2013-12-24 | 0.2204 | 0.22 | 0.2248 | 0.2199 | -0.23% | 163 | 6,213,000 | 1,381,272 |
| 2013-12-23 | 0.2124 | 0.2205 | 0.2236 | 0.2119 | +5.00% | 418 | 13,091,000 | 2,848,884 |
| 2013-12-20 | 0.2158 | 0.21 | 0.2168 | 0.21 | -2.73% | 174 | 9,564,000 | 2,045,137 |
| 2013-12-19 | 0.2128 | 0.2159 | 0.2167 | 0.21 | +1.50% | 128 | 7,438,000 | 1,580,275 |
| 2013-12-18 | 0.217 | 0.2127 | 0.2174 | 0.2092 | -2.39% | 564 | 15,952,000 | 3,397,291 |
| 2013-12-17 | 0.2215 | 0.2179 | 0.225 | 0.2169 | -1.22% | 245 | 13,785,000 | 3,031,423 |
| 2013-12-16 | 0.22 | 0.2206 | 0.2287 | 0.2185 | +0.27% | 134 | 10,098,000 | 2,224,163 |
| 2013-12-13 | 0.2155 | 0.22 | 0.2212 | 0.2148 | +2.14% | 74 | 12,149,000 | 2,647,841 |
| 2013-12-12 | 0.2198 | 0.2154 | 0.2198 | 0.2131 | -2.27% | 86 | 5,567,000 | 1,209,952 |
| 2013-12-11 | 0.2199 | 0.2204 | 0.225 | 0.218 | -0.14% | 137 | 8,184,000 | 1,812,439 |
| 2013-12-10 | 0.2267 | 0.2207 | 0.2275 | 0.2202 | -2.65% | 131 | 4,757,000 | 1,064,811 |
| 2013-12-09 | 0.2268 | 0.2267 | 0.23 | 0.2267 | -0.04% | 102 | 5,736,000 | 1,310,476 |
| 2013-12-06 | 0.2144 | 0.2268 | 0.2303 | 0.213 | +5.93% | 317 | 16,055,000 | 3,595,676 |
| 2013-12-05 | 0.2111 | 0.2141 | 0.2206 | 0.2092 | +0.90% | 468 | 26,385,000 | 5,702,767 |
| 2013-12-04 | 0.2104 | 0.2122 | 0.213 | 0.2014 | +2.81% | 83 | 6,119,000 | 1,269,607 |
| 2013-12-03 | 0.2099 | 0.2064 | 0.21 | 0.203 | -1.95% | 89 | 3,753,000 | 778,145 |
| 2013-12-02 | 0.1803 | 0.2105 | 0.2126 | 0.1803 | -0.52% | 148 | 15,622,000 | 3,296,730 |
| 2013-11-29 | 0.214 | 0.2116 | 0.214 | 0.2049 | -0.61% | 322 | 16,640,000 | 3,444,223 |
| 2013-11-28 | 0.212 | 0.2129 | 0.213 | 0.204 | +1.38% | 196 | 21,562,000 | 4,506,838 |
| 2013-11-27 | 0.2007 | 0.21 | 0.214 | 0.2007 | +0.10% | 104 | 21,739,000 | 4,627,510 |
| 2013-11-26 | 0.2077 | 0.2098 | 0.2124 | 0.2045 | +1.60% | 110 | 6,317,000 | 1,307,737 |
| 2013-11-25 | 0.2095 | 0.2065 | 0.2095 | 0.205 | +0.19% | 822 | 15,583,000 | 3,211,620 |
| 2013-11-22 | 0.2059 | 0.2061 | 0.2114 | 0.203 | +1.53% | 94 | 21,890,000 | 4,518,924 |
| 2013-11-21 | 0.2058 | 0.203 | 0.2058 | 0.2013 | -1.26% | 257 | 36,379,000 | 7,390,689 |
| 2013-11-20 | 0.2066 | 0.2056 | 0.2066 | 0.2022 | +0.29% | 43 | 2,517,000 | 518,927 |
| 2013-11-19 | 0.2056 | 0.205 | 0.207 | 0.2025 | -1.39% | 121 | 4,946,000 | 1,012,930 |
| 2013-11-18 | 0.2128 | 0.2079 | 0.2139 | 0.206 | -1.19% | 104 | 11,497,000 | 2,395,763 |
| 2013-11-15 | 0.21 | 0.2104 | 0.2129 | 0.203 | +2.14% | 171 | 9,265,000 | 1,940,403 |
| 2013-11-14 | 0.2083 | 0.206 | 0.2083 | 0.2 | +1.93% | 174 | 7,531,000 | 1,526,675 |
| 2013-11-13 | 0.2233 | 0.2021 | 0.2235 | 0.2019 | -9.98% | 487 | 11,583,000 | 2,490,534 |
| 2013-11-12 | 0.2327 | 0.2245 | 0.2338 | 0.2226 | -2.81% | 248 | 6,062,000 | 1,387,586 |
| 2013-11-11 | 0.2355 | 0.231 | 0.2369 | 0.231 | -1.70% | 54 | 972,000 | 227,122 |
| 2013-11-08 | 0.239 | 0.235 | 0.2396 | 0.2328 | -2.16% | 94 | 3,506,000 | 834,857 |
| 2013-11-07 | 0.24 | 0.2402 | 0.2415 | 0.239 | -0.08% | 58 | 2,983,000 | 717,924 |
| 2013-11-06 | 0.2387 | 0.2404 | 0.2421 | 0.236 | +0.29% | 165 | 19,343,000 | 4,658,332 |
| 2013-11-05 | 0.2367 | 0.2397 | 0.243 | 0.2334 | +1.27% | 133 | 12,371,000 | 2,945,591 |
| 2013-11-01 | 0.233 | 0.2367 | 0.2367 | 0.233 | +1.20% | 49 | 5,001,000 | 1,168,821 |
| 2013-10-31 | 0.2297 | 0.2339 | 0.2339 | 0.2297 | -1.47% | 154 | 23,888,000 | 5,515,393 |
| 2013-10-30 | 0.2297 | 0.2374 | 0.2374 | 0.2285 | +2.77% | 66 | 7,633,000 | 1,780,104 |
| 2013-10-29 | 0.2342 | 0.231 | 0.235 | 0.2248 | -0.82% | 140 | 8,242,000 | 1,894,791 |
| 2013-10-28 | 0.2419 | 0.2329 | 0.2439 | 0.2328 | -3.04% | 63 | 3,400,000 | 818,026 |
| 2013-10-25 | 0.2371 | 0.2402 | 0.2435 | 0.23 | +0.29% | 289 | 39,331,000 | 9,371,107 |
| 2013-10-24 | 0.2411 | 0.2395 | 0.2434 | 0.237 | -1.64% | 92 | 3,557,000 | 855,684 |
| 2013-10-23 | 0.2434 | 0.2435 | 0.2466 | 0.2395 | -0.16% | 69 | 4,925,000 | 1,196,437 |
| 2013-10-22 | 0.2477 | 0.2439 | 0.2544 | 0.2439 | -1.05% | 196 | 13,360,000 | 3,310,373 |
| 2013-10-21 | 0.247 | 0.2465 | 0.2498 | 0.2411 | +0.24% | 315 | 23,299,000 | 5,675,728 |
| 2013-10-18 | 0.2431 | 0.2459 | 0.247 | 0.2392 | +0.82% | 54 | 4,597,000 | 1,119,086 |
| 2013-10-17 | 0.24 | 0.2439 | 0.2449 | 0.24 | +1.20% | 39 | 2,781,000 | 671,668 |
| 2013-10-16 | 0.239 | 0.241 | 0.2429 | 0.2352 | +0.42% | 48 | 3,698,000 | 879,806 |
| 2013-10-15 | 0.2449 | 0.24 | 0.2484 | 0.2381 | -1.52% | 142 | 5,414,000 | 1,314,573 |
| 2013-10-14 | 0.2367 | 0.2437 | 0.2469 | 0.2338 | +3.92% | 316 | 32,332,000 | 7,812,506 |
| 2013-10-11 | 0.2298 | 0.2345 | 0.239 | 0.2271 | +2.90% | 287 | 29,563,000 | 6,915,907 |
| 2013-10-10 | 0.2352 | 0.2279 | 0.2352 | 0.2211 | +1.97% | 140 | 17,194,000 | 3,910,310 |
| 2013-10-09 | 0.2262 | 0.2235 | 0.2311 | 0.2203 | -2.83% | 262 | 19,661,000 | 4,436,988 |
| 2013-10-08 | 0.27 | 0.23 | 0.27 | 0.2275 | -2.54% | 371 | 18,793,000 | 4,365,036 |
| 2013-10-07 | 0.2405 | 0.236 | 0.245 | 0.2345 | -3.67% | 464 | 8,178,000 | 1,969,989 |
| 2013-10-04 | 0.2528 | 0.245 | 0.2616 | 0.2402 | -3.96% | 337 | 13,620,000 | 3,392,110 |
| 2013-10-03 | 0.2629 | 0.2551 | 0.2629 | 0.255 | -1.12% | 46 | 3,114,000 | 808,464 |
| 2013-10-02 | 0.2592 | 0.258 | 0.2641 | 0.258 | -0.39% | 40 | 3,349,000 | 869,588 |
| 2013-10-01 | 0.2565 | 0.259 | 0.261 | 0.251 | -0.38% | 52 | 4,009,000 | 1,031,885 |
| 2013-09-30 | 0.2693 | 0.26 | 0.2693 | 0.2502 | -3.49% | 151 | 7,016,000 | 1,841,621 |
| 2013-09-27 | 0.2706 | 0.2694 | 0.2738 | 0.267 | -0.44% | 105 | 26,216,000 | 7,082,085 |
| 2013-09-26 | 0.2722 | 0.2706 | 0.2745 | 0.2678 | -0.51% | 97 | 5,100,000 | 1,380,412 |
| 2013-09-25 | 0.2722 | 0.272 | 0.2725 | 0.2689 | +0.70% | 49 | 4,488,000 | 1,220,484 |
| 2013-09-24 | 0.2683 | 0.2701 | 0.272 | 0.2683 | +0.45% | 49 | 8,086,000 | 2,192,183 |
| 2013-09-23 | 0.27 | 0.2689 | 0.2799 | 0.268 | -1.68% | 84 | 4,491,000 | 1,212,257 |
| 2013-09-20 | 0.2699 | 0.2735 | 0.275 | 0.2658 | +1.41% | 156 | 20,654,000 | 5,602,013 |
| 2013-09-19 | 0.2799 | 0.2697 | 0.284 | 0.2674 | -3.30% | 468 | 28,839,000 | 7,930,322 |
| 2013-09-18 | 0.2826 | 0.2789 | 0.2896 | 0.2727 | -2.99% | 249 | 15,335,000 | 4,304,574 |
| 2013-09-17 | 0.2955 | 0.2875 | 0.2996 | 0.2822 | -4.17% | 225 | 14,268,000 | 4,173,465 |
| 2013-09-16 | 0.3046 | 0.3 | 0.3078 | 0.2968 | 0.00% | 164 | 7,378,000 | 2,208,985 |
| 2013-09-13 | 0.31 | 0.3 | 0.31 | 0.2999 | -1.90% | 101 | 5,354,000 | 1,631,800 |
| 2013-09-12 | 0.2947 | 0.3058 | 0.3128 | 0.2947 | -1.35% | 106 | 5,554,000 | 1,717,072 |
| 2013-09-11 | 0.3174 | 0.31 | 0.3267 | 0.3099 | -1.27% | 380 | 23,220,000 | 7,311,991 |
| 2013-09-10 | 0.3155 | 0.314 | 0.318 | 0.313 | -0.63% | 236 | 10,274,000 | 3,240,057 |
| 2013-09-09 | 0.3129 | 0.316 | 0.3216 | 0.3129 | -1.28% | 100 | 7,914,000 | 2,503,625 |
| 2013-09-06 | 0.324 | 0.3201 | 0.324 | 0.32 | -1.20% | 63 | 3,689,000 | 1,192,029 |
| 2013-09-05 | 0.3247 | 0.324 | 0.3251 | 0.3231 | -0.31% | 57 | 6,001,000 | 1,947,686 |
| 2013-09-04 | 0.3202 | 0.325 | 0.331 | 0.3202 | -1.40% | 59 | 3,318,000 | 1,092,494 |
| 2013-09-03 | 0.3297 | 0.3296 | 0.3349 | 0.3273 | -0.12% | 73 | 3,556,000 | 1,174,279 |
| 2013-09-02 | 0.3444 | 0.33 | 0.3444 | 0.3281 | 0.00% | 152 | 8,034,000 | 2,696,750 |