Россети Центр

MRKC

0.9018 ₽ -0.35% ↓

История котировок MRKC

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	0.447	0.447	0.4545	0.4325	+1.36%	429	12,870,000	5,700,993
2016-12-29	0.4365	0.441	0.4485	0.425	+3.28%	400	11,408,000	4,986,365
2016-12-28	0.423	0.427	0.4395	0.423	+0.95%	181	8,064,000	3,462,561
2016-12-27	0.421	0.423	0.425	0.419	-0.24%	194	20,381,000	8,590,513
2016-12-26	0.422	0.424	0.425	0.4115	+0.36%	114	2,998,000	1,262,103
2016-12-23	0.4275	0.4225	0.4315	0.415	-0.94%	1196	26,440,000	11,140,629
2016-12-22	0.443	0.4265	0.445	0.4215	-3.07%	1355	30,396,000	13,194,265
2016-12-21	0.4485	0.44	0.458	0.435	-1.79%	326	22,108,000	9,773,627
2016-12-20	0.4245	0.448	0.4495	0.4215	+3.70%	1068	25,801,000	11,419,871
2016-12-19	0.463	0.432	0.47	0.428	-5.37%	1159	58,832,000	25,674,968
2016-12-16	0.476	0.4565	0.4845	0.44	-4.00%	839	31,272,000	14,475,269
2016-12-15	0.4505	0.4755	0.48	0.4455	+6.61%	671	23,275,000	10,697,730
2016-12-14	0.433	0.446	0.454	0.4325	+2.88%	771	33,756,000	15,147,405
2016-12-13	0.4195	0.4335	0.4395	0.4065	+3.83%	783	16,856,000	7,173,779
2016-12-12	0.439	0.4175	0.459	0.405	-3.80%	3300	79,517,000	35,062,564
2016-12-09	0.4405	0.434	0.459	0.4235	-2.36%	1943	31,066,000	13,605,792
2016-12-08	0.446	0.4445	0.45	0.43	+4.96%	4206	83,464,000	36,747,573
2016-12-07	0.385	0.4235	0.4285	0.3805	+10.43%	2054	79,923,000	32,461,866
2016-12-06	0.372	0.3835	0.385	0.372	+3.37%	941	145,436,000	54,667,183
2016-12-05	0.3585	0.371	0.373	0.3585	+3.34%	436	198,798,000	73,418,859
2016-12-02	0.3565	0.359	0.362	0.3565	+0.42%	1754	102,713,000	36,751,004
2016-12-01	0.3645	0.3575	0.367	0.3565	-1.38%	4300	151,628,000	54,315,450
2016-11-30	0.3575	0.3625	0.3685	0.355	+1.12%	1678	88,324,000	31,859,979
2016-11-29	0.347	0.3585	0.3585	0.342	+4.67%	6594	192,004,000	67,588,653
2016-11-28	0.34	0.3425	0.3495	0.34	+1.33%	1407	157,579,000	54,049,224
2016-11-25	0.3415	0.338	0.3445	0.3375	-0.59%	216	80,385,000	27,178,565
2016-11-24	0.338	0.34	0.343	0.335	+0.44%	253	67,044,000	22,767,531
2016-11-23	0.3385	0.3385	0.348	0.3345	-0.44%	376	84,267,000	28,644,877
2016-11-22	0.329	0.34	0.342	0.3265	+3.50%	882	229,392,000	76,313,869
2016-11-21	0.3295	0.3285	0.331	0.3265	+0.31%	311	36,248,000	11,879,808
2016-11-18	0.335	0.3275	0.335	0.326	-1.65%	509	29,541,000	9,717,107
2016-11-17	0.327	0.333	0.339	0.326	+1.68%	535	78,382,000	25,710,283
2016-11-16	0.3265	0.3275	0.329	0.3255	-0.46%	360	80,086,000	26,143,429
2016-11-15	0.33	0.329	0.334	0.325	-0.30%	321	139,396,000	45,428,100
2016-11-14	0.326	0.33	0.3345	0.3225	+0.92%	337	92,208,000	30,348,883
2016-11-11	0.33	0.327	0.33	0.3215	-1.51%	205	9,710,000	3,157,977
2016-11-10	0.324	0.332	0.335	0.324	+1.53%	489	178,143,000	58,675,119
2016-11-09	0.3205	0.327	0.3275	0.31	-0.15%	218	46,559,000	15,133,296
2016-11-08	0.326	0.3275	0.3285	0.322	-0.15%	151	4,481,000	1,453,089
2016-11-07	0.325	0.328	0.3325	0.32	+1.08%	338	26,624,000	8,637,838
2016-11-03	0.325	0.3245	0.329	0.317	-1.07%	334	26,022,000	8,412,449
2016-11-02	0.329	0.328	0.344	0.3245	-0.46%	1691	104,131,000	34,735,013
2016-11-01	0.312	0.3295	0.33	0.3115	+5.78%	1188	106,005,000	34,404,584
2016-10-31	0.314	0.3115	0.314	0.305	+1.80%	337	43,626,000	13,510,213
2016-10-28	0.305	0.306	0.313	0.3035	+0.82%	363	35,785,000	11,074,456
2016-10-27	0.304	0.3035	0.3085	0.3005	-0.65%	213	4,791,000	1,455,004
2016-10-26	0.2975	0.3055	0.31	0.2945	+2.17%	300	19,034,000	5,850,815
2016-10-25	0.2955	0.299	0.302	0.29	+1.87%	286	44,596,000	13,331,639
2016-10-24	0.2925	0.2935	0.3015	0.2865	-0.34%	355	14,896,000	4,417,112
2016-10-21	0.2955	0.2945	0.2965	0.2905	-0.67%	347	65,974,000	19,368,375
2016-10-20	0.292	0.2965	0.298	0.29	+1.89%	332	53,076,000	15,737,131
2016-10-19	0.2915	0.291	0.295	0.271	+0.52%	815	25,820,000	7,347,764
2016-10-18	0.3045	0.2895	0.3045	0.2895	-4.61%	662	117,665,000	34,613,426
2016-10-17	0.303	0.3035	0.305	0.3015	+0.50%	71	1,675,000	508,064
2016-10-14	0.3045	0.302	0.307	0.2985	-1.31%	269	43,746,000	13,133,152
2016-10-13	0.309	0.306	0.3105	0.301	-0.49%	234	28,093,000	8,547,984
2016-10-12	0.3115	0.3075	0.3125	0.305	-0.97%	298	246,844,000	76,485,630
2016-10-11	0.3045	0.3105	0.3145	0.2995	+1.97%	451	93,773,000	28,848,925
2016-10-10	0.306	0.3045	0.308	0.303	+0.16%	100	2,220,000	677,211
2016-10-07	0.3075	0.304	0.308	0.3015	-0.98%	91	1,693,000	514,605
2016-10-06	0.306	0.307	0.3075	0.303	0.00%	71	939,000	287,281
2016-10-05	0.304	0.307	0.308	0.302	+0.82%	117	6,455,000	1,968,514
2016-10-04	0.3045	0.3045	0.308	0.303	0.00%	83	4,327,000	1,319,450
2016-10-03	0.3045	0.3045	0.3055	0.3025	0.00%	76	1,809,000	548,631
2016-09-30	0.3035	0.3045	0.31	0.297	-0.16%	275	20,724,000	6,345,466
2016-09-29	0.299	0.305	0.306	0.297	+2.18%	124	5,052,000	1,525,471
2016-09-28	0.3035	0.2985	0.3035	0.2965	-1.32%	160	7,541,000	2,261,240
2016-09-27	0.3045	0.3025	0.305	0.2965	-0.49%	170	11,425,000	3,455,077
2016-09-26	0.3055	0.304	0.3065	0.3005	-0.82%	165	27,622,000	8,365,439
2016-09-23	0.3095	0.3065	0.31	0.3015	-1.13%	168	31,872,000	9,702,451
2016-09-22	0.31	0.31	0.3105	0.309	0.00%	94	36,002,000	11,144,846
2016-09-21	0.306	0.31	0.3105	0.3055	+0.32%	115	8,478,000	2,628,296
2016-09-20	0.3075	0.309	0.309	0.3035	+0.82%	112	8,392,000	2,570,469
2016-09-19	0.3055	0.3065	0.3075	0.3025	+0.33%	107	77,433,000	23,664,315
2016-09-16	0.3085	0.3055	0.31	0.303	-0.81%	181	7,193,000	2,197,441
2016-09-15	0.307	0.308	0.308	0.3	+0.82%	170	32,770,000	10,016,711
2016-09-14	0.312	0.3055	0.312	0.3	-1.45%	269	16,460,000	5,031,158
2016-09-13	0.318	0.31	0.318	0.308	-2.52%	259	118,710,000	37,063,024
2016-09-12	0.3265	0.318	0.3265	0.31	-2.00%	583	229,644,000	72,154,274
2016-09-09	0.3245	0.3245	0.33	0.322	0.00%	615	35,118,000	11,431,059
2016-09-08	0.3325	0.3245	0.333	0.3235	-1.07%	178	8,825,000	2,887,783
2016-09-07	0.3205	0.328	0.33	0.32	+2.50%	343	52,107,000	16,819,578
2016-09-06	0.3245	0.32	0.325	0.3195	-0.93%	259	14,136,000	4,551,293
2016-09-05	0.321	0.323	0.325	0.3185	+0.94%	380	56,026,000	18,006,543
2016-09-02	0.3255	0.32	0.3275	0.3175	-1.54%	350	15,696,000	5,038,995
2016-09-01	0.331	0.325	0.331	0.3225	-1.52%	361	51,455,000	16,730,180
2016-08-31	0.325	0.33	0.332	0.325	+1.54%	227	20,762,000	6,854,554
2016-08-30	0.3205	0.325	0.3295	0.319	+2.20%	370	264,462,000	86,161,060
2016-08-29	0.32	0.318	0.323	0.313	-0.31%	246	92,714,000	29,780,168
2016-08-26	0.3235	0.319	0.3245	0.319	-2.60%	524	36,976,000	11,852,924
2016-08-25	0.324	0.3275	0.3275	0.3115	+3.48%	528	160,586,000	50,579,630
2016-08-24	0.315	0.3165	0.325	0.309	-0.78%	575	129,234,000	40,825,331
2016-08-23	0.3075	0.319	0.319	0.302	+5.63%	280	38,141,000	11,945,552
2016-08-22	0.307	0.302	0.313	0.3	-1.47%	275	20,581,000	6,370,685
2016-08-19	0.291	0.3065	0.31	0.291	+6.06%	443	30,629,000	9,293,281
2016-08-18	0.3015	0.289	0.303	0.287	-3.83%	336	7,570,000	2,208,750
2016-08-17	0.31	0.3005	0.3115	0.287	-3.22%	333	10,227,000	3,085,476
2016-08-16	0.3085	0.3105	0.313	0.308	0.00%	100	5,169,000	1,606,134
2016-08-15	0.307	0.3105	0.316	0.3065	+0.16%	183	34,718,000	10,718,266
2016-08-12	0.309	0.31	0.318	0.3025	-0.96%	300	112,774,000	34,954,366
2016-08-11	0.31	0.313	0.317	0.3045	+0.48%	335	35,209,000	10,959,766
2016-08-10	0.31	0.3115	0.3145	0.301	+2.98%	478	29,161,000	9,071,536
2016-08-09	0.2875	0.3025	0.3025	0.2755	+5.03%	507	89,734,000	26,753,131
2016-08-08	0.2805	0.288	0.2905	0.28	+2.31%	324	134,642,000	38,525,204
2016-08-05	0.276	0.2815	0.282	0.276	+2.18%	164	21,776,000	6,092,102
2016-08-04	0.2785	0.2755	0.2815	0.274	-0.72%	148	4,392,000	1,222,870
2016-08-03	0.281	0.2775	0.281	0.27	+0.18%	214	10,499,000	2,875,412
2016-08-02	0.293	0.277	0.293	0.275	-2.81%	217	8,106,000	2,269,424
2016-08-01	0.285	0.285	0.2915	0.282	+0.18%	245	8,895,000	2,566,154
2016-07-29	0.28	0.2845	0.2945	0.278	+1.61%	325	16,087,000	4,589,697
2016-07-28	0.275	0.28	0.282	0.275	+2.00%	235	22,315,000	6,257,483
2016-07-27	0.281	0.2745	0.286	0.272	-1.96%	488	29,574,000	8,192,203
2016-07-26	0.28	0.28	0.2945	0.275	0.00%	623	28,658,000	8,158,855
2016-07-25	0.257	0.28	0.28	0.255	+9.80%	813	97,164,000	26,118,972
2016-07-22	0.247	0.255	0.26	0.2445	+4.08%	413	59,947,000	14,997,702
2016-07-21	0.2425	0.245	0.2475	0.24	+1.03%	210	40,701,000	10,009,026
2016-07-20	0.242	0.2425	0.2435	0.2385	-0.61%	163	21,165,000	5,107,004
2016-07-19	0.2395	0.244	0.2445	0.2395	+1.24%	77	6,243,000	1,521,913
2016-07-18	0.241	0.241	0.2445	0.236	+0.21%	120	1,992,000	480,401
2016-07-15	0.245	0.2405	0.247	0.2375	-1.43%	231	20,225,000	4,856,934
2016-07-14	0.2465	0.244	0.2465	0.234	-0.81%	736	130,598,000	31,667,912
2016-07-13	0.245	0.246	0.248	0.244	0.00%	153	87,970,000	21,562,101
2016-07-12	0.2395	0.246	0.248	0.2395	+1.44%	204	57,908,000	14,176,194
2016-07-11	0.244	0.2425	0.2465	0.24	-1.42%	180	25,595,000	6,170,068
2016-07-08	0.2435	0.246	0.248	0.238	+0.41%	460	312,728,000	76,102,917
2016-07-07	0.2485	0.245	0.255	0.24	-0.41%	446	111,894,000	27,568,401
2016-07-06	0.237	0.246	0.2495	0.237	+4.02%	408	89,617,000	22,184,170
2016-07-05	0.2355	0.2365	0.2365	0.2335	+0.64%	72	4,008,000	944,702
2016-07-04	0.234	0.235	0.236	0.233	-0.21%	72	3,340,000	782,290
2016-07-01	0.2355	0.2355	0.2365	0.2335	+0.21%	55	1,631,000	384,597
2016-06-30	0.235	0.235	0.24	0.235	-0.42%	81	8,639,000	2,048,374
2016-06-29	0.234	0.236	0.236	0.233	+0.85%	81	4,989,000	1,167,100
2016-06-28	0.238	0.234	0.238	0.2335	-1.89%	120	13,330,000	3,142,887
2016-06-27	0.236	0.2385	0.24	0.232	+0.63%	83	1,757,000	416,559
2016-06-24	0.2355	0.237	0.24	0.234	-2.47%	195	7,032,000	1,658,775
2016-06-23	0.2455	0.243	0.2455	0.242	-1.62%	170	6,574,000	1,603,717
2016-06-22	0.249	0.247	0.2515	0.244	+0.20%	81	1,977,000	486,796
2016-06-21	0.2475	0.2465	0.25	0.2465	-1.00%	63	885,000	219,814
2016-06-20	0.248	0.249	0.2515	0.2475	+0.81%	131	21,782,000	5,405,265
2016-06-17	0.241	0.247	0.252	0.2405	+1.65%	478	54,091,000	13,440,992
2016-06-16	0.245	0.243	0.245	0.24	-1.02%	257	6,283,000	1,525,805
2016-06-15	0.249	0.2455	0.249	0.243	-0.20%	100	3,550,000	870,433
2016-06-14	0.2495	0.246	0.252	0.24	-0.61%	372	17,482,000	4,299,117
2016-06-10	0.251	0.2475	0.2535	0.2475	-1.79%	184	5,003,000	1,248,312
2016-06-09	0.261	0.252	0.261	0.2505	-2.89%	292	30,595,000	7,825,174
2016-06-08	0.2605	0.2595	0.2655	0.2575	-0.95%	134	33,829,000	8,817,063
2016-06-07	0.2605	0.262	0.2655	0.258	+1.35%	141	11,533,000	3,041,845
2016-06-06	0.262	0.2585	0.263	0.253	-1.15%	340	20,372,000	5,266,915
2016-06-03	0.2665	0.2615	0.2665	0.2585	-2.43%	763	28,486,000	7,463,487
2016-06-02	0.268	0.268	0.2685	0.2645	-0.19%	184	16,361,000	4,357,160
2016-06-01	0.267	0.2685	0.277	0.267	+0.19%	237	11,858,000	3,239,019
2016-05-31	0.269	0.268	0.276	0.262	-0.56%	453	45,009,000	11,954,320
2016-05-30	0.274	0.2695	0.274	0.266	-1.64%	312	5,921,000	1,593,009
2016-05-27	0.2745	0.274	0.28	0.258	0.00%	338	27,592,000	7,516,586
2016-05-26	0.2775	0.274	0.2815	0.274	-0.72%	103	10,388,000	2,871,002
2016-05-25	0.271	0.276	0.29	0.271	+1.85%	257	27,839,000	7,866,937
2016-05-24	0.2685	0.271	0.275	0.267	+1.12%	227	32,875,000	8,882,925
2016-05-23	0.27	0.268	0.28	0.264	-1.11%	388	17,543,000	4,718,475
2016-05-20	0.268	0.271	0.274	0.2675	+0.74%	278	10,118,000	2,740,318
2016-05-19	0.273	0.269	0.274	0.269	-0.74%	75	820,000	221,991
2016-05-18	0.274	0.271	0.274	0.2665	-1.63%	151	5,490,000	1,490,943
2016-05-17	0.2785	0.2755	0.279	0.273	-1.25%	149	3,492,000	960,350
2016-05-16	0.2755	0.279	0.285	0.2745	+1.27%	172	3,293,000	917,752
2016-05-13	0.273	0.2755	0.28	0.271	+0.55%	141	2,162,000	593,843
2016-05-12	0.2755	0.274	0.2795	0.271	-0.72%	211	4,737,000	1,305,931
2016-05-11	0.2715	0.276	0.285	0.263	+2.03%	417	10,007,000	2,714,967
2016-05-10	0.284	0.2705	0.284	0.2685	-4.25%	379	10,029,000	2,731,352
2016-05-06	0.289	0.2825	0.289	0.2795	-2.59%	168	3,620,000	1,021,158
2016-05-05	0.2925	0.29	0.2985	0.279	-0.17%	349	31,531,000	9,010,179
2016-05-04	0.277	0.2905	0.296	0.27	+3.79%	802	40,081,000	11,481,406
2016-04-29	0.2781	0.2799	0.295	0.2763	-0.36%	668	34,342,000	9,903,076
2016-04-28	0.261	0.2809	0.2882	0.261	+7.67%	697	37,291,000	10,340,792
2016-04-27	0.2493	0.2609	0.267	0.2493	+4.65%	602	28,483,000	7,416,780
2016-04-26	0.253	0.2493	0.2541	0.2473	-2.08%	326	6,947,000	1,738,900
2016-04-25	0.2595	0.2546	0.2599	0.2531	-1.24%	235	10,529,000	2,686,032
2016-04-22	0.2624	0.2578	0.27	0.2503	-0.46%	516	19,082,000	5,013,678
2016-04-21	0.2575	0.259	0.2629	0.2541	+0.82%	400	12,726,000	3,285,515
2016-04-20	0.2603	0.2569	0.2611	0.2539	-1.34%	608	35,981,000	9,202,919
2016-04-19	0.2659	0.2604	0.2665	0.2588	-2.25%	377	15,419,000	4,050,899
2016-04-18	0.259	0.2664	0.2664	0.2573	+2.07%	276	7,973,000	2,079,549
2016-04-15	0.272	0.261	0.272	0.2566	-3.94%	596	14,283,000	3,746,112
2016-04-14	0.2795	0.2717	0.2797	0.2702	-3.14%	170	3,609,000	991,757
2016-04-13	0.2834	0.2805	0.2837	0.2742	-0.88%	253	4,090,000	1,140,529
2016-04-12	0.2905	0.283	0.2924	0.281	-2.41%	249	8,250,000	2,338,132
2016-04-11	0.2815	0.29	0.295	0.2783	+3.28%	481	31,536,000	9,127,108
2016-04-08	0.281	0.2808	0.29	0.272	+0.11%	694	59,795,000	16,665,507
2016-04-07	0.2771	0.2805	0.281	0.265	+1.23%	892	60,262,000	16,601,044
2016-04-06	0.2657	0.2771	0.28	0.2635	+4.17%	940	43,732,000	11,966,422
2016-04-05	0.258	0.266	0.271	0.2575	+2.90%	677	65,478,000	17,062,214
2016-04-04	0.2479	0.2585	0.2644	0.2475	+4.23%	879	39,720,000	10,174,127
2016-04-01	0.2465	0.248	0.248	0.2427	+1.22%	343	9,357,000	2,295,261
2016-03-31	0.2489	0.245	0.249	0.244	-1.61%	321	27,086,000	6,646,125
2016-03-30	0.2417	0.249	0.249	0.2417	+2.94%	203	9,874,000	2,439,871
2016-03-29	0.24	0.2419	0.2514	0.24	+0.79%	415	39,967,000	9,892,704
2016-03-28	0.2442	0.24	0.2444	0.2385	-1.23%	261	45,957,000	11,149,303
2016-03-25	0.244	0.243	0.246	0.242	+0.41%	156	58,411,000	14,250,504
2016-03-24	0.2443	0.242	0.2453	0.2405	-1.59%	288	53,031,000	12,902,651
2016-03-23	0.2414	0.2459	0.249	0.24	+2.46%	618	60,635,000	14,870,508
2016-03-22	0.245	0.24	0.2488	0.2372	-2.04%	384	17,645,000	4,248,717
2016-03-21	0.2461	0.245	0.2501	0.2396	-1.01%	419	17,318,000	4,230,175
2016-03-18	0.2399	0.2475	0.248	0.2351	+3.17%	709	37,190,000	9,038,685
2016-03-17	0.2395	0.2399	0.245	0.2342	0.00%	690	87,961,000	20,930,620
2016-03-16	0.2315	0.2399	0.242	0.2288	+3.63%	759	47,604,000	11,182,827
2016-03-15	0.2206	0.2315	0.2315	0.2185	+4.51%	942	84,951,000	18,869,004
2016-03-14	0.223	0.2215	0.2245	0.218	-0.63%	398	18,694,000	4,142,740
2016-03-11	0.2204	0.2229	0.2237	0.22	+1.32%	320	21,376,000	4,726,655
2016-03-10	0.2195	0.22	0.2235	0.2171	-0.09%	360	21,773,000	4,798,168
2016-03-09	0.223	0.2202	0.2259	0.217	-2.00%	436	18,330,000	4,034,814
2016-03-07	0.2234	0.2247	0.225	0.216	+1.72%	520	21,992,000	4,866,339
2016-03-04	0.2147	0.2209	0.2215	0.2106	+2.89%	621	46,747,000	10,194,543
2016-03-03	0.2185	0.2147	0.2199	0.2141	-0.79%	355	11,363,000	2,467,657
2016-03-02	0.215	0.2164	0.2182	0.2117	+3.20%	699	16,005,000	3,449,213
2016-03-01	0.216	0.2097	0.221	0.2088	-2.15%	552	28,152,000	6,083,228
2016-02-29	0.2052	0.2143	0.216	0.2052	+4.13%	677	27,068,000	5,749,283
2016-02-26	0.2027	0.2058	0.209	0.2027	+2.13%	536	22,192,000	4,574,461
2016-02-25	0.1975	0.2015	0.2041	0.197	+1.31%	613	24,076,000	4,837,872
2016-02-24	0.1987	0.1989	0.1996	0.197	-0.50%	152	3,810,000	754,237
2016-02-22	0.1978	0.1999	0.2013	0.1956	+1.16%	158	9,699,000	1,935,929
2016-02-20	0.196	0.1976	0.198	0.195	+1.07%	132	4,611,000	908,922
2016-02-19	0.1978	0.1955	0.1984	0.195	-0.76%	290	10,798,000	2,116,327
2016-02-18	0.196	0.197	0.198	0.1933	+0.82%	476	66,587,000	12,980,956
2016-02-17	0.1984	0.1954	0.1984	0.195	-0.86%	355	56,810,000	11,099,271
2016-02-16	0.2022	0.1971	0.2034	0.197	-2.23%	329	24,364,000	4,859,222
2016-02-15	0.2031	0.2016	0.204	0.201	-0.69%	124	6,300,000	1,272,853
2016-02-12	0.2007	0.203	0.2079	0.2007	+1.00%	309	16,669,000	3,423,174
2016-02-11	0.2039	0.201	0.2044	0.1973	-1.37%	229	10,430,000	2,092,363
2016-02-10	0.201	0.2038	0.205	0.1995	+0.99%	251	8,018,000	1,624,960
2016-02-09	0.2039	0.2018	0.2047	0.1995	-0.35%	275	16,962,000	3,402,579
2016-02-08	0.205	0.2025	0.208	0.2025	-0.49%	283	7,503,000	1,541,210
2016-02-05	0.1995	0.2035	0.208	0.1992	+1.75%	517	28,337,000	5,790,745
2016-02-04	0.1969	0.2	0.2029	0.1946	+1.78%	586	55,101,000	10,929,327
2016-02-03	0.1944	0.1965	0.199	0.1932	+1.08%	298	14,237,000	2,803,788
2016-02-02	0.1943	0.1944	0.195	0.193	+0.67%	123	6,724,000	1,307,422
2016-02-01	0.195	0.1931	0.1965	0.193	-1.03%	169	7,782,000	1,509,441
2016-01-29	0.1932	0.1951	0.196	0.1931	+0.98%	178	5,309,000	1,035,855
2016-01-28	0.1926	0.1932	0.195	0.1919	+0.26%	239	5,444,000	1,052,062
2016-01-27	0.192	0.1927	0.193	0.1899	+0.78%	152	5,611,000	1,071,900
2016-01-26	0.191	0.1912	0.1948	0.1898	-0.16%	238	11,843,000	2,261,289
2016-01-25	0.1922	0.1915	0.1922	0.1899	-0.52%	146	4,976,000	949,172
2016-01-22	0.19	0.1925	0.1927	0.1875	+2.12%	235	9,906,000	1,887,276
2016-01-21	0.1868	0.1885	0.1885	0.1827	+0.91%	270	5,607,000	1,036,979
2016-01-20	0.19	0.1868	0.19	0.183	-2.20%	330	7,602,000	1,407,445
2016-01-19	0.1899	0.191	0.1918	0.188	+0.79%	211	8,307,000	1,571,501
2016-01-18	0.1887	0.1895	0.19	0.183	+0.37%	357	10,341,000	1,929,285
2016-01-15	0.193	0.1888	0.1935	0.186	-1.97%	352	14,254,000	2,694,780
2016-01-14	0.1937	0.1926	0.1945	0.1915	-0.16%	79	1,905,000	367,179
2016-01-13	0.194	0.1929	0.1951	0.1929	-0.82%	134	3,991,000	771,215
2016-01-12	0.1928	0.1945	0.1955	0.1902	+0.05%	155	7,420,000	1,434,351
2016-01-11	0.1905	0.1944	0.1959	0.1905	-2.21%	205	2,893,000	558,791
2016-01-06	0.1982	0.1988	0.1999	0.196	-0.10%	292	7,608,000	1,508,742
2016-01-05	0.1949	0.199	0.1995	0.194	+2.05%	243	11,211,000	2,206,455
2016-01-04	0.195	0.195	0.1959	0.194	0.00%	46	1,555,000	303,086

Архив котировок акции MRKC по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013