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)
2017-12-29	0.3565	0.356	0.3635	0.3545	-0.42%	449	17,098,000	6,104,219
2017-12-28	0.3605	0.3575	0.3685	0.355	-1.11%	535	171,955,000	62,067,164
2017-12-27	0.3485	0.3615	0.3625	0.3485	+3.73%	920	86,131,000	30,913,680
2017-12-26	0.3695	0.3485	0.371	0.346	-5.68%	1772	100,332,000	35,372,019
2017-12-25	0.3765	0.3695	0.38	0.367	-1.60%	714	58,388,000	21,614,448
2017-12-22	0.364	0.3755	0.3755	0.3605	+3.87%	445	10,707,000	3,944,954
2017-12-21	0.363	0.3615	0.363	0.3575	+0.42%	457	11,146,000	4,019,905
2017-12-20	0.366	0.36	0.368	0.347	-2.17%	1311	40,928,000	14,581,711
2017-12-19	0.3715	0.368	0.3765	0.3615	-1.34%	901	22,276,000	8,177,893
2017-12-18	0.3855	0.373	0.3865	0.3675	-2.61%	1184	24,903,000	9,343,788
2017-12-15	0.392	0.383	0.392	0.3815	-1.79%	657	16,410,000	6,345,128
2017-12-14	0.3925	0.39	0.3945	0.389	-0.26%	369	5,687,000	2,227,302
2017-12-13	0.4005	0.391	0.4005	0.391	-1.64%	653	11,253,000	4,437,210
2017-12-12	0.404	0.3975	0.405	0.393	-1.12%	700	20,868,000	8,326,678
2017-12-11	0.396	0.402	0.4045	0.3955	+0.88%	386	8,534,000	3,431,733
2017-12-08	0.4	0.3985	0.403	0.3965	+0.50%	401	5,708,000	2,283,431
2017-12-07	0.4035	0.3965	0.4065	0.395	-1.37%	445	11,826,000	4,724,855
2017-12-06	0.394	0.402	0.407	0.391	+2.29%	901	33,603,000	13,469,470
2017-12-05	0.392	0.393	0.395	0.3835	+0.64%	640	30,906,000	12,043,864
2017-12-04	0.396	0.3905	0.4	0.386	-1.88%	530	15,738,000	6,149,979
2017-12-01	0.4005	0.398	0.4025	0.396	+0.25%	313	22,600,000	9,032,400
2017-11-30	0.3995	0.397	0.4015	0.395	-0.87%	321	8,747,000	3,491,767
2017-11-29	0.401	0.4005	0.4025	0.4	-0.12%	138	3,226,000	1,292,513
2017-11-28	0.4025	0.401	0.403	0.397	0.00%	356	19,951,000	7,985,727
2017-11-27	0.4015	0.401	0.4045	0.4005	-0.25%	235	4,959,000	1,993,275
2017-11-24	0.403	0.402	0.407	0.4005	+0.12%	313	6,261,000	2,533,982
2017-11-23	0.4055	0.4015	0.407	0.4	-0.50%	286	7,630,000	3,067,213
2017-11-22	0.402	0.4035	0.4095	0.393	+0.12%	815	14,276,000	5,725,319
2017-11-21	0.405	0.403	0.4145	0.403	-0.49%	502	36,115,000	14,653,340
2017-11-20	0.406	0.405	0.406	0.4	+0.50%	337	21,070,000	8,517,834
2017-11-17	0.406	0.403	0.406	0.397	+0.25%	317	6,284,000	2,533,685
2017-11-16	0.41	0.402	0.41	0.3915	-2.07%	1434	39,721,000	15,906,729
2017-11-15	0.424	0.4105	0.425	0.4085	-3.53%	1191	24,575,000	10,177,013
2017-11-14	0.43	0.4255	0.431	0.423	-1.62%	308	10,884,000	4,644,097
2017-11-13	0.427	0.4325	0.436	0.427	+0.58%	456	25,030,000	10,786,541
2017-11-10	0.4315	0.43	0.4325	0.426	+0.47%	257	4,512,000	1,933,108
2017-11-09	0.4285	0.428	0.4345	0.4235	+0.59%	552	10,800,000	4,651,934
2017-11-08	0.428	0.4255	0.4355	0.4225	+0.35%	764	12,143,000	5,196,636
2017-11-07	0.426	0.424	0.4295	0.4205	+0.24%	770	11,068,000	4,705,065
2017-11-03	0.433	0.423	0.438	0.4215	-1.51%	1088	23,405,000	10,004,652
2017-11-02	0.4465	0.4295	0.4465	0.4295	-3.05%	814	21,844,000	9,550,835
2017-11-01	0.4585	0.443	0.459	0.442	-3.28%	1168	26,953,000	12,045,742
2017-10-31	0.464	0.458	0.4655	0.458	-1.19%	348	7,750,000	3,580,142
2017-10-30	0.484	0.4635	0.4865	0.4615	-3.84%	708	18,810,000	8,795,476
2017-10-27	0.4725	0.482	0.482	0.4725	+2.12%	241	5,855,000	2,800,213
2017-10-26	0.4705	0.472	0.472	0.46	+0.75%	260	2,840,000	1,326,687
2017-10-25	0.488	0.4685	0.4895	0.4675	-2.70%	441	9,638,000	4,640,129
2017-10-24	0.471	0.4815	0.4835	0.457	+2.23%	865	31,800,000	14,861,533
2017-10-23	0.475	0.471	0.4765	0.466	0.00%	407	10,979,000	5,174,388
2017-10-20	0.474	0.471	0.48	0.4695	0.00%	424	5,269,000	2,490,018
2017-10-19	0.4825	0.471	0.489	0.4685	-1.26%	817	25,681,000	12,264,851
2017-10-18	0.4735	0.477	0.482	0.448	-1.65%	2268	118,789,000	54,980,069
2017-10-17	0.518	0.485	0.525	0.485	-6.01%	1180	49,723,000	25,020,968
2017-10-16	0.512	0.516	0.518	0.509	+0.88%	206	6,656,000	3,420,433
2017-10-13	0.5115	0.5115	0.5125	0.504	+0.99%	198	2,756,000	1,403,997
2017-10-12	0.515	0.5065	0.516	0.5065	-1.65%	203	4,292,000	2,188,657
2017-10-11	0.5095	0.515	0.5175	0.506	+1.68%	314	8,885,000	4,549,151
2017-10-10	0.504	0.5065	0.5125	0.504	+0.50%	126	2,073,000	1,052,206
2017-10-09	0.507	0.504	0.5075	0.5	-0.40%	169	4,435,000	2,229,946
2017-10-06	0.504	0.506	0.513	0.503	-0.78%	215	17,912,000	9,132,683
2017-10-05	0.5045	0.51	0.51	0.5	+0.79%	196	4,718,000	2,373,274
2017-10-04	0.515	0.506	0.515	0.5005	-0.49%	225	7,195,000	3,646,126
2017-10-03	0.511	0.5085	0.5255	0.5045	-0.68%	476	13,900,000	7,179,609
2017-10-02	0.5015	0.512	0.5175	0.496	+2.20%	328	20,927,000	10,539,564
2017-09-29	0.5015	0.501	0.5015	0.4955	+0.60%	105	2,295,000	1,142,998
2017-09-28	0.495	0.498	0.505	0.4915	+0.50%	318	17,620,000	8,789,476
2017-09-27	0.5005	0.4955	0.501	0.493	-1.00%	332	5,718,000	2,831,941
2017-09-26	0.5075	0.5005	0.508	0.4995	-1.48%	196	2,455,000	1,231,780
2017-09-25	0.5065	0.508	0.51	0.503	+0.69%	219	2,582,000	1,309,037
2017-09-22	0.502	0.5045	0.5085	0.496	+0.70%	219	3,854,000	1,934,836
2017-09-21	0.495	0.501	0.501	0.4905	+1.11%	220	2,501,000	1,243,479
2017-09-20	0.504	0.4955	0.504	0.49	-1.59%	588	13,062,000	6,473,325
2017-09-19	0.52	0.5035	0.521	0.5025	-3.54%	502	22,606,000	11,523,306
2017-09-18	0.525	0.522	0.529	0.517	-0.38%	284	15,609,000	8,152,091
2017-09-15	0.5135	0.524	0.525	0.5095	+2.04%	487	22,980,000	11,895,924
2017-09-14	0.5	0.5135	0.5255	0.487	+2.60%	693	41,246,000	20,495,010
2017-09-13	0.5	0.5005	0.5045	0.494	+0.70%	343	6,628,000	3,313,629
2017-09-12	0.5065	0.497	0.5065	0.4925	-1.19%	640	14,409,000	7,157,125
2017-09-11	0.516	0.503	0.516	0.494	-2.61%	1422	33,408,000	16,766,503
2017-09-08	0.5115	0.5165	0.5215	0.5115	-0.58%	209	12,946,000	6,689,805
2017-09-07	0.51	0.5195	0.5255	0.507	+1.76%	578	15,233,000	7,854,171
2017-09-06	0.5205	0.5105	0.5215	0.5035	-1.83%	861	33,033,000	16,820,699
2017-09-05	0.5355	0.52	0.536	0.509	-1.79%	916	53,171,000	27,454,337
2017-09-04	0.5355	0.5295	0.543	0.528	-0.75%	333	7,914,000	4,219,946
2017-09-01	0.5335	0.5335	0.5385	0.5245	+0.09%	263	8,569,000	4,565,197
2017-08-31	0.536	0.533	0.5485	0.53	+0.19%	484	15,075,000	8,163,019
2017-08-30	0.5345	0.532	0.536	0.5245	-0.47%	252	6,331,000	3,365,583
2017-08-29	0.54	0.5345	0.54	0.5205	-0.65%	505	21,860,000	11,595,302
2017-08-28	0.549	0.538	0.56	0.53	-1.19%	1607	20,007,000	10,888,900
2017-08-25	0.54	0.5445	0.565	0.5325	+3.52%	1222	47,926,000	26,165,175
2017-08-24	0.494	0.526	0.541	0.489	+6.91%	1400	62,803,000	32,112,656
2017-08-23	0.4965	0.492	0.505	0.48	-0.91%	1233	42,369,000	20,723,930
2017-08-22	0.4935	0.4965	0.498	0.49	+1.53%	393	28,719,000	14,208,006
2017-08-21	0.493	0.489	0.501	0.4885	-1.71%	389	19,422,000	9,601,800
2017-08-18	0.4965	0.4975	0.5	0.493	-0.50%	324	14,982,000	7,428,621
2017-08-17	0.499	0.5	0.502	0.4905	+1.11%	342	18,703,000	9,357,285
2017-08-16	0.508	0.4945	0.511	0.4945	-2.75%	448	19,940,000	9,954,109
2017-08-15	0.489	0.5085	0.5085	0.488	+3.88%	1076	26,702,000	13,278,792
2017-08-14	0.4795	0.4895	0.495	0.472	+3.05%	699	17,505,000	8,567,080
2017-08-11	0.4775	0.475	0.4785	0.4635	-0.63%	303	7,320,000	3,447,322
2017-08-10	0.4715	0.478	0.481	0.4685	+1.70%	411	17,482,000	8,334,344
2017-08-09	0.462	0.47	0.472	0.457	+1.95%	435	12,510,000	5,803,143
2017-08-08	0.46	0.461	0.4635	0.456	+0.22%	312	9,312,000	4,273,425
2017-08-07	0.462	0.46	0.466	0.4585	0.00%	383	8,236,000	3,802,444
2017-08-04	0.47	0.46	0.47	0.45	-1.60%	1059	29,321,000	13,387,805
2017-08-03	0.4685	0.4675	0.474	0.4675	-0.21%	344	13,113,000	6,171,867
2017-08-02	0.472	0.4685	0.475	0.467	-0.53%	466	8,690,000	4,079,679
2017-08-01	0.4735	0.471	0.5	0.468	-0.53%	1199	58,653,000	28,029,132
2017-07-31	0.4785	0.4735	0.4815	0.465	-0.94%	1223	39,633,000	18,693,504
2017-07-28	0.49	0.478	0.495	0.472	-2.35%	740	12,923,000	6,226,951
2017-07-27	0.516	0.4895	0.529	0.4845	-4.11%	2368	93,288,000	46,703,329
2017-07-26	0.482	0.5105	0.519	0.482	+6.24%	2045	56,626,000	28,522,852
2017-07-25	0.469	0.4805	0.492	0.469	+2.89%	992	38,346,000	18,478,773
2017-07-24	0.444	0.467	0.469	0.441	+5.54%	594	30,201,000	13,759,683
2017-07-21	0.446	0.4425	0.4505	0.4395	-1.01%	362	8,474,000	3,748,052
2017-07-20	0.452	0.447	0.4645	0.4415	-1.54%	437	10,688,000	4,878,678
2017-07-19	0.452	0.454	0.458	0.44	+0.89%	599	20,012,000	8,933,540
2017-07-18	0.434	0.45	0.4515	0.4315	+3.69%	850	61,649,000	27,180,675
2017-07-17	0.435	0.434	0.4365	0.4255	-0.23%	295	5,490,000	2,362,847
2017-07-14	0.4295	0.435	0.4385	0.4295	+1.28%	305	8,432,000	3,657,655
2017-07-13	0.428	0.4295	0.43	0.425	+0.23%	374	5,544,000	2,370,667
2017-07-12	0.4455	0.4285	0.447	0.4285	-3.27%	893	33,035,000	14,292,448
2017-07-11	0.4455	0.443	0.4475	0.439	-0.34%	346	8,014,000	3,545,246
2017-07-10	0.432	0.4445	0.445	0.432	+2.66%	286	8,054,000	3,547,495
2017-07-07	0.43	0.433	0.439	0.43	+0.35%	230	4,451,000	1,929,244
2017-07-06	0.434	0.4315	0.4345	0.4295	0.00%	180	6,672,000	2,880,359
2017-07-05	0.4355	0.4315	0.4375	0.429	-0.35%	379	9,138,000	3,956,886
2017-07-04	0.4335	0.433	0.442	0.428	+0.23%	699	18,054,000	7,870,291
2017-07-03	0.4395	0.432	0.4395	0.4285	-0.46%	214	11,311,000	4,867,071
2017-06-30	0.4395	0.434	0.4395	0.432	-1.03%	277	5,662,000	2,466,540
2017-06-29	0.4525	0.4385	0.4525	0.435	-1.68%	442	6,569,000	2,898,967
2017-06-28	0.4405	0.446	0.462	0.437	+0.79%	566	26,232,000	11,830,752
2017-06-27	0.4455	0.4425	0.451	0.439	-0.67%	378	6,290,000	2,793,999
2017-06-26	0.437	0.4455	0.4515	0.4345	+2.41%	493	26,989,000	11,999,489
2017-06-23	0.4245	0.435	0.4375	0.424	+3.33%	381	9,486,000	4,104,126
2017-06-22	0.412	0.421	0.427	0.411	+0.72%	501	19,651,000	8,305,610
2017-06-21	0.429	0.418	0.4345	0.418	-1.99%	703	19,016,000	8,063,487
2017-06-20	0.4445	0.4265	0.4465	0.4235	-11.05%	1558	34,104,000	14,858,982
2017-06-19	0.485	0.4795	0.497	0.4755	+0.95%	922	31,634,000	15,226,248
2017-06-16	0.4675	0.475	0.4925	0.4655	+2.37%	619	24,283,000	11,535,351
2017-06-15	0.463	0.464	0.47	0.4465	+0.22%	657	39,183,000	18,064,396
2017-06-14	0.4815	0.463	0.4865	0.4625	-3.54%	703	27,709,000	13,108,707
2017-06-13	0.48	0.48	0.4955	0.478	-0.52%	255	9,394,000	4,525,806
2017-06-09	0.4835	0.4825	0.4945	0.47	+0.31%	403	16,267,000	7,870,930
2017-06-08	0.4875	0.481	0.4925	0.4755	-1.23%	256	4,908,000	2,369,702
2017-06-07	0.498	0.487	0.498	0.475	-1.32%	356	10,091,000	4,946,144
2017-06-06	0.497	0.4935	0.5	0.485	-0.40%	244	4,715,000	2,331,596
2017-06-05	0.4885	0.4955	0.499	0.482	+1.75%	326	9,239,000	4,559,563
2017-06-02	0.469	0.487	0.487	0.4605	+4.51%	400	13,900,000	6,588,406
2017-06-01	0.478	0.466	0.485	0.4555	-2.41%	573	13,899,000	6,505,205
2017-05-31	0.49	0.4775	0.505	0.4595	-2.45%	741	21,378,000	10,517,804
2017-05-30	0.4885	0.4895	0.4975	0.4715	+1.14%	464	15,218,000	7,356,494
2017-05-29	0.463	0.484	0.485	0.458	+5.10%	695	25,108,000	11,874,311
2017-05-26	0.449	0.4605	0.4605	0.444	+1.77%	300	9,628,000	4,356,950
2017-05-25	0.437	0.4525	0.453	0.437	+4.50%	372	17,195,000	7,672,860
2017-05-24	0.44	0.433	0.4465	0.433	-1.59%	167	1,869,000	820,407
2017-05-23	0.438	0.44	0.4435	0.432	+0.57%	290	5,216,000	2,283,987
2017-05-22	0.445	0.4375	0.445	0.4365	-1.46%	316	6,426,000	2,823,486
2017-05-19	0.434	0.444	0.4485	0.434	+1.95%	348	8,702,000	3,846,204
2017-05-18	0.4395	0.4355	0.443	0.4325	-0.68%	371	5,252,000	2,294,733
2017-05-17	0.453	0.4385	0.457	0.4375	-0.34%	816	16,373,000	7,271,368
2017-05-16	0.4085	0.44	0.4455	0.398	+7.58%	917	15,871,000	6,765,006
2017-05-15	0.424	0.409	0.439	0.407	-3.54%	632	9,592,000	4,034,728
2017-05-12	0.4245	0.424	0.425	0.42	+0.71%	71	515,000	217,983
2017-05-11	0.4345	0.421	0.4345	0.42	-2.09%	206	4,138,000	1,764,060
2017-05-10	0.43	0.43	0.4325	0.422	+0.23%	219	3,931,000	1,678,220
2017-05-05	0.4265	0.429	0.435	0.42	0.00%	289	5,731,000	2,445,904
2017-05-04	0.441	0.429	0.4415	0.426	-2.50%	299	5,300,000	2,299,981
2017-05-03	0.445	0.44	0.4595	0.431	-0.90%	772	14,451,000	6,430,081
2017-05-02	0.4105	0.444	0.4445	0.4105	+8.03%	609	18,690,000	8,054,439
2017-04-28	0.4025	0.411	0.437	0.3955	+2.62%	529	12,748,000	5,210,659
2017-04-27	0.392	0.4005	0.401	0.385	+2.04%	259	5,173,000	2,041,141
2017-04-26	0.401	0.3925	0.4035	0.3915	-1.01%	243	3,236,000	1,281,103
2017-04-25	0.4	0.3965	0.4235	0.3865	+2.32%	726	13,513,000	5,479,672
2017-04-24	0.3545	0.3875	0.399	0.3545	+8.54%	674	13,944,000	5,289,751
2017-04-21	0.3575	0.357	0.3655	0.352	+1.13%	214	5,488,000	1,958,479
2017-04-20	0.366	0.353	0.366	0.3505	-1.81%	282	3,698,000	1,313,405
2017-04-19	0.371	0.3595	0.371	0.359	-2.84%	247	5,144,000	1,859,947
2017-04-18	0.375	0.37	0.377	0.3665	-1.20%	110	1,671,000	620,260
2017-04-17	0.3725	0.3745	0.375	0.368	+0.54%	172	3,849,000	1,430,174
2017-04-14	0.362	0.3725	0.374	0.362	+1.22%	156	5,019,000	1,858,585
2017-04-13	0.3715	0.368	0.374	0.362	-1.34%	249	3,775,000	1,387,502
2017-04-12	0.382	0.373	0.3845	0.37	-2.10%	278	7,169,000	2,679,345
2017-04-11	0.3815	0.381	0.387	0.372	+0.93%	252	3,355,000	1,268,416
2017-04-10	0.389	0.3775	0.389	0.3735	-3.70%	379	7,653,000	2,894,476
2017-04-07	0.393	0.392	0.395	0.387	-0.25%	184	3,382,000	1,320,564
2017-04-06	0.392	0.393	0.398	0.39	-0.63%	102	1,611,000	635,455
2017-04-05	0.389	0.3955	0.398	0.389	+1.41%	171	3,361,000	1,324,341
2017-04-04	0.39	0.39	0.3905	0.3815	0.00%	187	5,669,000	2,191,820
2017-04-03	0.3965	0.39	0.397	0.386	-0.89%	170	5,137,000	2,002,330
2017-03-31	0.398	0.3935	0.398	0.3865	+0.13%	188	4,870,000	1,906,151
2017-03-30	0.388	0.393	0.3975	0.3855	+2.21%	292	6,577,000	2,576,113
2017-03-29	0.3925	0.3845	0.394	0.382	-1.79%	372	6,710,000	2,583,095
2017-03-28	0.389	0.3915	0.3925	0.3855	+0.77%	191	3,071,000	1,194,906
2017-03-27	0.401	0.3885	0.4065	0.383	-3.00%	533	11,292,000	4,437,318
2017-03-24	0.3995	0.4005	0.405	0.399	+1.01%	169	2,762,000	1,109,952
2017-03-23	0.394	0.3965	0.4115	0.394	+0.63%	512	10,822,000	4,373,545
2017-03-22	0.3895	0.394	0.394	0.3825	+2.47%	293	3,676,000	1,426,490
2017-03-21	0.3975	0.3845	0.409	0.3845	-3.88%	472	8,069,000	3,224,329
2017-03-20	0.403	0.4	0.413	0.3935	+0.76%	467	7,449,000	3,036,574
2017-03-17	0.39	0.397	0.413	0.385	+3.39%	510	9,020,000	3,615,086
2017-03-16	0.366	0.384	0.398	0.366	+4.77%	790	19,027,000	7,350,575
2017-03-15	0.361	0.3665	0.373	0.361	+1.52%	280	11,001,000	4,042,277
2017-03-14	0.3645	0.361	0.373	0.361	-0.41%	394	5,576,000	2,037,223
2017-03-13	0.3565	0.3625	0.37	0.3565	-0.14%	425	6,284,000	2,273,214
2017-03-10	0.354	0.363	0.37	0.342	+3.13%	692	13,352,000	4,778,216
2017-03-09	0.3825	0.352	0.3825	0.346	-9.63%	1170	29,551,000	10,685,895
2017-03-07	0.409	0.3895	0.4105	0.383	-4.30%	782	13,914,000	5,449,931
2017-03-06	0.417	0.407	0.42	0.407	-1.81%	204	2,976,000	1,232,886
2017-03-03	0.413	0.4145	0.4195	0.4075	-1.07%	261	5,902,000	2,435,305
2017-03-02	0.43	0.419	0.44	0.417	-2.22%	404	7,700,000	3,302,682
2017-03-01	0.413	0.4285	0.431	0.413	+4.51%	410	13,289,000	5,609,700
2017-02-28	0.4175	0.41	0.422	0.38	-2.38%	909	15,925,000	6,457,370
2017-02-27	0.4215	0.42	0.456	0.4055	+0.24%	1329	33,975,000	14,525,540
2017-02-24	0.4325	0.419	0.433	0.4165	-2.22%	206	4,493,000	1,889,660
2017-02-22	0.436	0.4285	0.443	0.425	-2.39%	329	6,028,000	2,608,884
2017-02-21	0.446	0.439	0.45	0.436	-1.90%	264	5,670,000	2,511,768
2017-02-20	0.458	0.4475	0.462	0.441	-1.43%	400	6,342,000	2,843,736
2017-02-17	0.4225	0.454	0.47	0.419	+8.22%	1486	81,600,000	36,982,052
2017-02-16	0.433	0.4195	0.433	0.407	-3.01%	693	26,700,000	11,214,294
2017-02-15	0.4405	0.4325	0.441	0.4295	-1.26%	306	5,214,000	2,261,208
2017-02-14	0.447	0.438	0.449	0.4365	-1.90%	341	7,112,000	3,128,450
2017-02-13	0.456	0.4465	0.456	0.444	-1.22%	207	4,099,000	1,843,211
2017-02-10	0.469	0.452	0.469	0.4505	-1.09%	281	5,422,000	2,469,981
2017-02-09	0.4435	0.457	0.475	0.44	+3.39%	922	38,357,000	17,591,985
2017-02-08	0.445	0.442	0.4495	0.4395	-1.01%	326	18,080,000	7,994,441
2017-02-07	0.44	0.4465	0.4505	0.436	+1.25%	348	13,750,000	6,083,850
2017-02-06	0.445	0.441	0.446	0.437	-0.68%	376	16,591,000	7,315,609
2017-02-03	0.441	0.444	0.4465	0.439	+1.14%	214	11,152,000	4,932,267
2017-02-02	0.4365	0.439	0.4415	0.436	+0.57%	180	13,864,000	6,088,876
2017-02-01	0.4425	0.4365	0.4425	0.4345	-0.68%	427	17,696,000	7,741,894
2017-01-31	0.4455	0.4395	0.45	0.4385	-2.12%	471	7,453,000	3,292,311
2017-01-30	0.4495	0.449	0.455	0.444	+0.11%	482	17,702,000	7,933,580
2017-01-27	0.441	0.4485	0.4495	0.441	+0.45%	347	4,324,000	1,932,018
2017-01-26	0.4505	0.4465	0.453	0.4375	-0.78%	431	10,943,000	4,847,601
2017-01-25	0.448	0.45	0.4525	0.445	+0.56%	255	6,127,000	2,749,443
2017-01-24	0.4375	0.4475	0.449	0.432	+2.40%	424	9,979,000	4,414,306
2017-01-23	0.448	0.437	0.448	0.432	-1.91%	367	8,349,000	3,653,441
2017-01-20	0.4505	0.4455	0.4545	0.438	-2.09%	851	33,683,000	14,971,343
2017-01-19	0.4645	0.455	0.4675	0.447	-1.83%	1107	39,592,000	17,939,948
2017-01-18	0.453	0.4635	0.4645	0.4455	+2.66%	434	13,550,000	6,158,716
2017-01-17	0.459	0.4515	0.462	0.4425	-1.53%	429	10,339,000	4,652,020
2017-01-16	0.451	0.4585	0.4785	0.4475	+1.33%	1655	42,134,000	19,521,087
2017-01-13	0.464	0.4525	0.464	0.4465	-3.00%	670	19,130,000	8,667,747
2017-01-12	0.429	0.4665	0.472	0.425	+8.74%	2414	64,987,000	29,137,798
2017-01-11	0.44	0.429	0.4425	0.425	-2.39%	375	9,454,000	4,089,103
2017-01-10	0.432	0.4395	0.4415	0.427	+2.21%	374	19,294,000	8,377,370
2017-01-09	0.425	0.43	0.4355	0.425	+1.06%	267	8,982,000	3,860,666
2017-01-06	0.43	0.4255	0.4315	0.421	0.00%	304	7,997,000	3,412,859
2017-01-05	0.4415	0.4255	0.442	0.424	-2.96%	493	13,637,000	5,868,266
2017-01-04	0.453	0.4385	0.453	0.4375	-2.23%	344	9,171,000	4,056,905
2017-01-03	0.4475	0.4485	0.4535	0.4475	0.00%	251	2,803,000	1,262,399

Архив котировок акции MRKC по годам

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