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)
2018-12-29	0.28	0.2856	0.2886	0.28	+0.92%	347	4,398,000	1,255,535
2018-12-28	0.2808	0.283	0.2832	0.2786	+1.43%	218	9,058,000	2,538,570
2018-12-27	0.2768	0.279	0.2844	0.2768	+1.16%	459	9,830,000	2,757,920
2018-12-26	0.276	0.2758	0.278	0.2724	+0.29%	194	3,426,000	946,519
2018-12-25	0.277	0.275	0.2776	0.2702	-0.94%	278	4,007,000	1,099,378
2018-12-24	0.2792	0.2776	0.281	0.2766	-0.22%	154	4,303,000	1,199,044
2018-12-21	0.2812	0.2782	0.2816	0.278	-0.50%	212	3,308,000	923,977
2018-12-20	0.2864	0.2796	0.2868	0.26	-2.17%	636	9,518,000	2,641,843
2018-12-19	0.2856	0.2858	0.2876	0.2848	-0.14%	109	1,524,000	435,107
2018-12-18	0.2868	0.2862	0.288	0.2858	-0.35%	99	3,931,000	1,128,438
2018-12-17	0.2868	0.2872	0.288	0.2852	+0.63%	83	1,362,000	390,577
2018-12-14	0.2868	0.2854	0.2874	0.284	-0.49%	116	1,904,000	543,293
2018-12-13	0.289	0.2868	0.289	0.2848	-0.07%	139	3,026,000	864,051
2018-12-12	0.2894	0.287	0.2896	0.286	-0.42%	90	1,873,000	537,998
2018-12-11	0.2892	0.2882	0.2904	0.288	+0.14%	102	2,725,000	787,444
2018-12-10	0.2872	0.2878	0.2896	0.2864	-0.48%	96	1,739,000	501,160
2018-12-07	0.29	0.2892	0.2902	0.2868	-0.34%	145	4,466,000	1,287,546
2018-12-06	0.2904	0.2902	0.292	0.2856	-0.27%	281	2,174,000	626,716
2018-12-05	0.2904	0.291	0.292	0.29	-0.07%	129	2,797,000	813,139
2018-12-04	0.2904	0.2912	0.2938	0.29	-0.14%	195	2,131,000	622,677
2018-12-03	0.2904	0.2916	0.2934	0.288	+0.97%	166	5,067,000	1,475,011
2018-11-30	0.292	0.2888	0.292	0.2868	-1.23%	124	1,619,000	467,503
2018-11-29	0.2858	0.2924	0.2924	0.2846	+2.67%	232	4,779,000	1,386,280
2018-11-28	0.2858	0.2848	0.2866	0.2846	-0.28%	73	1,160,000	331,232
2018-11-27	0.2864	0.2856	0.287	0.284	-0.28%	69	863,000	245,934
2018-11-26	0.2864	0.2864	0.2878	0.2814	0.00%	166	2,540,000	724,308
2018-11-23	0.292	0.2864	0.292	0.2864	-0.97%	158	3,142,000	908,187
2018-11-22	0.2854	0.2892	0.2904	0.2848	+1.12%	357	8,660,000	2,497,624
2018-11-21	0.2866	0.286	0.2868	0.2818	+0.42%	123	2,071,000	589,759
2018-11-20	0.2868	0.2848	0.2874	0.2848	-0.56%	131	2,702,000	773,006
2018-11-19	0.2856	0.2864	0.2894	0.2852	-0.56%	148	1,784,000	510,068
2018-11-16	0.289	0.288	0.289	0.286	-0.21%	105	2,799,000	803,401
2018-11-15	0.2868	0.2886	0.29	0.2868	+0.35%	92	1,205,000	348,352
2018-11-14	0.2852	0.2876	0.29	0.2852	-0.69%	120	2,881,000	827,669
2018-11-13	0.2858	0.2896	0.2896	0.285	+0.63%	108	2,519,000	724,360
2018-11-12	0.2868	0.2878	0.2898	0.285	+0.28%	137	1,738,000	498,415
2018-11-09	0.2886	0.287	0.29	0.285	-0.42%	145	2,905,000	831,856
2018-11-08	0.2884	0.2882	0.2928	0.2854	0.00%	303	10,556,000	3,057,148
2018-11-07	0.286	0.2882	0.2892	0.286	+0.14%	90	1,262,000	363,130
2018-11-06	0.2906	0.2878	0.2906	0.2862	+0.07%	150	4,379,000	1,261,295
2018-11-02	0.285	0.2876	0.2898	0.2842	+1.34%	397	11,482,000	3,314,361
2018-11-01	0.2846	0.2838	0.2896	0.282	-0.07%	227	2,636,000	746,327
2018-10-31	0.2845	0.284	0.2855	0.281	+0.35%	278	4,716,000	1,335,223
2018-10-30	0.284	0.283	0.2845	0.2815	-0.53%	311	2,069,000	584,606
2018-10-29	0.288	0.2845	0.288	0.2775	0.00%	469	7,808,000	2,208,219
2018-10-26	0.296	0.2845	0.2995	0.282	-4.53%	798	23,414,000	6,725,723
2018-10-25	0.2975	0.298	0.299	0.2945	-1.32%	204	4,014,000	1,190,389
2018-10-24	0.296	0.302	0.302	0.2945	+2.03%	245	6,056,000	1,811,054
2018-10-23	0.2975	0.296	0.2975	0.293	-0.67%	243	5,882,000	1,735,622
2018-10-22	0.3	0.298	0.301	0.296	-0.50%	209	5,296,000	1,584,909
2018-10-19	0.3015	0.2995	0.303	0.2985	-0.17%	208	10,833,000	3,268,762
2018-10-18	0.2995	0.3	0.3065	0.2995	-0.83%	254	21,810,000	6,611,584
2018-10-17	0.301	0.3025	0.3045	0.3	0.00%	131	8,427,000	2,548,935
2018-10-16	0.301	0.3025	0.3045	0.2995	+1.17%	97	3,849,000	1,162,469
2018-10-15	0.3025	0.299	0.304	0.2985	-0.17%	184	13,602,000	4,083,674
2018-10-12	0.3025	0.2995	0.3035	0.298	-1.16%	129	3,409,000	1,023,201
2018-10-11	0.298	0.303	0.3045	0.292	+0.50%	496	12,568,000	3,738,494
2018-10-10	0.306	0.3015	0.3075	0.2995	-0.17%	206	8,416,000	2,532,999
2018-10-09	0.3065	0.302	0.307	0.3005	-1.31%	261	6,153,000	1,866,097
2018-10-08	0.3085	0.306	0.317	0.3	-2.24%	1109	46,351,000	14,057,295
2018-10-05	0.308	0.313	0.313	0.3065	+1.46%	252	7,504,000	2,322,251
2018-10-04	0.309	0.3085	0.313	0.3035	-1.12%	390	14,436,000	4,487,328
2018-10-03	0.3015	0.312	0.3125	0.3015	+3.31%	863	14,723,000	4,536,030
2018-10-02	0.2935	0.302	0.303	0.293	+2.72%	484	10,652,000	3,194,736
2018-10-01	0.295	0.294	0.2965	0.291	-0.17%	229	2,119,000	623,419
2018-09-28	0.294	0.2945	0.2945	0.29	+0.51%	133	2,145,000	625,649
2018-09-27	0.295	0.293	0.295	0.2895	-0.34%	280	12,516,000	3,645,423
2018-09-26	0.297	0.294	0.2975	0.285	-1.67%	606	12,602,000	3,671,051
2018-09-25	0.3	0.299	0.3	0.295	0.00%	142	1,874,000	557,295
2018-09-24	0.2955	0.299	0.301	0.2955	+1.36%	315	6,352,000	1,898,764
2018-09-21	0.3005	0.295	0.3005	0.2905	-1.50%	765	27,985,000	8,305,252
2018-09-20	0.3035	0.2995	0.3095	0.298	-2.76%	711	22,671,000	6,815,658
2018-09-19	0.303	0.308	0.31	0.303	+0.65%	250	1,794,000	552,821
2018-09-18	0.303	0.306	0.307	0.3	+0.99%	149	1,398,000	426,370
2018-09-17	0.2995	0.303	0.3035	0.2985	+0.83%	96	3,210,000	963,902
2018-09-14	0.298	0.3005	0.301	0.298	+0.50%	80	8,630,000	2,587,403
2018-09-13	0.295	0.299	0.3075	0.295	-0.33%	422	7,644,000	2,311,146
2018-09-12	0.2945	0.3	0.3	0.29	+2.39%	264	9,050,000	2,658,073
2018-09-11	0.2955	0.293	0.2995	0.292	-0.51%	162	4,289,000	1,259,431
2018-09-10	0.298	0.2945	0.306	0.291	-1.17%	455	6,902,000	2,063,350
2018-09-07	0.2995	0.298	0.3025	0.2965	-0.33%	119	1,558,000	465,430
2018-09-06	0.299	0.299	0.301	0.2975	+0.50%	83	1,775,000	531,931
2018-09-05	0.298	0.2975	0.3	0.2965	-0.67%	106	1,861,000	555,864
2018-09-04	0.304	0.2995	0.304	0.2975	-0.33%	176	4,290,000	1,287,682
2018-09-03	0.2975	0.3005	0.303	0.295	+1.18%	260	5,912,000	1,767,047
2018-08-31	0.2965	0.297	0.298	0.2945	+0.34%	100	3,470,000	1,026,934
2018-08-30	0.298	0.296	0.3	0.295	-0.50%	160	11,176,000	3,337,411
2018-08-29	0.2995	0.2975	0.2995	0.2945	-0.17%	90	64,446,000	19,135,572
2018-08-28	0.299	0.298	0.2995	0.2945	-0.17%	90	1,798,000	534,108
2018-08-27	0.2965	0.2985	0.2985	0.292	+1.19%	157	18,927,000	5,601,194
2018-08-24	0.3025	0.295	0.3025	0.2905	-2.32%	487	40,068,000	11,757,289
2018-08-23	0.311	0.302	0.311	0.3	-2.58%	372	9,905,000	3,001,445
2018-08-22	0.31	0.31	0.3105	0.309	+0.32%	120	10,499,000	3,247,497
2018-08-21	0.3065	0.309	0.3105	0.3055	+0.65%	107	1,223,000	376,269
2018-08-20	0.3075	0.307	0.3095	0.305	+0.16%	103	1,741,000	533,114
2018-08-17	0.3085	0.3065	0.31	0.3035	-0.49%	146	969,000	296,596
2018-08-16	0.31	0.308	0.3115	0.305	-0.48%	256	7,523,000	2,308,380
2018-08-15	0.316	0.3095	0.317	0.308	-2.06%	334	25,539,000	7,935,680
2018-08-14	0.32	0.316	0.32	0.312	-0.32%	202	4,272,000	1,353,882
2018-08-13	0.3225	0.317	0.3225	0.316	-0.16%	167	3,824,000	1,214,763
2018-08-10	0.3205	0.3175	0.3275	0.3175	-1.40%	259	9,243,000	2,987,050
2018-08-09	0.32	0.322	0.325	0.312	+0.47%	424	11,270,000	3,605,713
2018-08-08	0.323	0.3205	0.3245	0.3195	-0.77%	187	16,713,000	5,379,512
2018-08-07	0.323	0.323	0.3255	0.3215	+0.47%	183	10,376,000	3,358,712
2018-08-06	0.3265	0.3215	0.3265	0.3205	-1.08%	264	10,973,000	3,550,793
2018-08-03	0.328	0.325	0.329	0.323	-1.22%	309	15,673,000	5,107,763
2018-08-02	0.3335	0.329	0.3335	0.327	-1.20%	190	8,050,000	2,660,484
2018-08-01	0.34	0.333	0.342	0.326	-2.06%	522	12,370,000	4,107,531
2018-07-31	0.3435	0.34	0.347	0.3375	-0.73%	162	54,803,000	18,618,105
2018-07-30	0.3425	0.3425	0.3465	0.34	-0.29%	159	5,439,000	1,861,737
2018-07-27	0.3395	0.3435	0.3435	0.3395	+1.78%	130	8,282,000	2,831,118
2018-07-26	0.341	0.3375	0.3435	0.336	-0.74%	145	54,601,000	18,483,272
2018-07-25	0.337	0.34	0.34	0.3355	+0.89%	115	3,463,000	1,169,581
2018-07-24	0.338	0.337	0.3405	0.337	-0.88%	76	1,546,000	524,793
2018-07-23	0.3395	0.34	0.341	0.3365	+1.19%	78	2,909,000	984,905
2018-07-20	0.336	0.336	0.3415	0.332	0.00%	184	4,422,000	1,495,801
2018-07-19	0.347	0.336	0.3495	0.336	-3.17%	282	7,821,000	2,661,367
2018-07-18	0.35	0.347	0.356	0.347	-0.86%	202	4,727,000	1,665,630
2018-07-17	0.337	0.35	0.3545	0.337	+2.34%	534	19,009,000	6,640,014
2018-07-16	0.336	0.342	0.3435	0.336	+1.33%	179	5,158,000	1,745,471
2018-07-13	0.33	0.3375	0.341	0.33	+2.12%	259	36,548,000	12,339,382
2018-07-12	0.3325	0.3305	0.3325	0.33	-1.05%	66	608,000	201,081
2018-07-11	0.332	0.334	0.335	0.3295	+0.91%	127	5,732,000	1,907,071
2018-07-10	0.332	0.331	0.3335	0.331	-0.75%	63	2,217,000	735,546
2018-07-09	0.329	0.3335	0.334	0.327	+1.37%	330	10,788,000	3,567,093
2018-07-06	0.33	0.329	0.333	0.3285	0.00%	92	5,580,000	1,839,802
2018-07-05	0.3305	0.329	0.3315	0.3275	+0.30%	114	4,940,000	1,624,669
2018-07-04	0.328	0.328	0.3295	0.326	+0.31%	77	1,464,000	478,236
2018-07-03	0.331	0.327	0.333	0.326	-1.06%	137	4,692,000	1,538,074
2018-07-02	0.3325	0.3305	0.3325	0.3275	-0.15%	151	5,662,000	1,866,398
2018-06-29	0.3335	0.331	0.334	0.3275	-0.45%	227	93,514,000	30,667,742
2018-06-28	0.3315	0.3325	0.334	0.3295	+0.91%	114	3,829,000	1,271,422
2018-06-27	0.3265	0.3295	0.332	0.3235	+0.76%	173	85,104,000	27,802,031
2018-06-26	0.3345	0.327	0.3365	0.3265	-1.65%	258	7,956,000	2,613,211
2018-06-25	0.333	0.3325	0.3345	0.3275	+0.61%	121	2,408,000	798,071
2018-06-22	0.34	0.3305	0.34	0.322	-2.65%	362	13,823,000	4,569,152
2018-06-21	0.3395	0.3395	0.3495	0.3365	+0.59%	187	16,810,000	5,748,985
2018-06-20	0.3395	0.3375	0.3425	0.334	-0.15%	180	6,431,000	2,181,234
2018-06-19	0.344	0.338	0.344	0.3325	-1.17%	319	13,966,000	4,687,124
2018-06-18	0.3495	0.342	0.351	0.3415	-1.16%	135	5,392,000	1,863,813
2018-06-15	0.3485	0.346	0.3485	0.342	+0.14%	114	3,678,000	1,268,367
2018-06-14	0.351	0.3455	0.351	0.345	-1.43%	140	4,595,000	1,593,156
2018-06-13	0.341	0.3505	0.3535	0.3405	+1.74%	322	11,226,000	3,904,031
2018-06-11	0.344	0.3445	0.347	0.3385	-2.41%	382	16,399,000	5,648,417
2018-06-09	0.3525	0.353	0.3535	0.347	+0.57%	327	11,390,000	3,997,564
2018-06-08	0.355	0.351	0.355	0.3465	-1.13%	344	8,846,000	3,102,521
2018-06-07	0.3595	0.355	0.36	0.354	+0.28%	270	8,516,000	3,035,265
2018-06-06	0.3545	0.354	0.355	0.351	+0.85%	93	5,190,000	1,834,884
2018-06-05	0.3525	0.351	0.355	0.35	-0.57%	174	4,575,000	1,613,857
2018-06-04	0.349	0.353	0.358	0.349	+1.29%	277	6,918,000	2,444,974
2018-06-01	0.3455	0.3485	0.3545	0.3445	0.00%	258	8,255,000	2,875,249
2018-05-31	0.345	0.3485	0.3485	0.342	+1.01%	182	17,900,000	6,189,090
2018-05-30	0.344	0.345	0.349	0.341	+0.58%	276	20,228,000	6,975,065
2018-05-29	0.3525	0.343	0.353	0.3415	-2.14%	341	16,255,000	5,618,234
2018-05-28	0.3595	0.3505	0.36	0.346	-2.23%	407	11,078,000	3,904,036
2018-05-25	0.3605	0.3585	0.361	0.356	-0.14%	147	4,451,000	1,594,579
2018-05-24	0.363	0.359	0.363	0.3585	-0.28%	105	3,016,000	1,088,003
2018-05-23	0.3605	0.36	0.3685	0.359	-0.96%	131	3,242,000	1,173,828
2018-05-22	0.363	0.3635	0.3635	0.3595	+0.28%	145	2,823,000	1,019,302
2018-05-21	0.364	0.3625	0.3655	0.361	-1.09%	107	1,372,000	498,547
2018-05-18	0.366	0.3665	0.367	0.362	+0.27%	121	11,057,000	4,052,520
2018-05-17	0.37	0.3655	0.3705	0.3655	-0.14%	145	3,979,000	1,468,021
2018-05-16	0.37	0.366	0.3755	0.366	-0.81%	276	14,313,000	5,322,964
2018-05-15	0.367	0.369	0.373	0.365	+1.23%	247	19,832,000	7,323,773
2018-05-14	0.363	0.3645	0.3665	0.3605	+0.41%	154	5,109,000	1,857,830
2018-05-11	0.3565	0.363	0.364	0.356	+1.40%	316	76,382,000	27,646,172
2018-05-10	0.3625	0.358	0.367	0.3565	-1.24%	208	3,848,000	1,385,359
2018-05-08	0.365	0.3625	0.367	0.3585	+0.14%	160	16,512,000	5,984,301
2018-05-07	0.361	0.362	0.3645	0.3605	+0.28%	132	8,893,000	3,226,439
2018-05-04	0.3595	0.361	0.361	0.359	+0.42%	73	2,700,000	971,267
2018-05-03	0.3595	0.3595	0.3605	0.356	+0.42%	177	7,469,000	2,682,871
2018-05-02	0.359	0.358	0.359	0.3575	-0.28%	44	217,000	77,742
2018-04-30	0.3585	0.359	0.3605	0.358	-0.14%	74	4,147,000	1,491,813
2018-04-28	0.357	0.3595	0.3605	0.351	+0.56%	166	4,652,000	1,658,993
2018-04-27	0.355	0.3575	0.363	0.35	+0.70%	374	35,137,000	12,559,161
2018-04-26	0.3495	0.355	0.3565	0.335	+2.31%	1174	53,484,000	18,456,539
2018-04-25	0.3605	0.347	0.366	0.345	-4.41%	966	31,507,000	11,124,365
2018-04-24	0.365	0.363	0.366	0.3575	-0.41%	309	54,758,000	19,843,587
2018-04-23	0.3575	0.3645	0.365	0.354	+1.25%	257	16,524,000	5,973,652
2018-04-20	0.3585	0.36	0.361	0.357	+0.56%	121	7,811,000	2,806,443
2018-04-19	0.36	0.358	0.3605	0.3565	0.00%	116	12,143,000	4,363,349
2018-04-18	0.3575	0.358	0.36	0.3545	+1.13%	155	8,159,000	2,919,753
2018-04-17	0.3555	0.354	0.3595	0.3535	-0.28%	207	4,880,000	1,738,200
2018-04-16	0.3505	0.355	0.3555	0.346	+0.71%	314	32,631,000	11,548,770
2018-04-13	0.3565	0.3525	0.3575	0.35	-0.70%	207	10,637,000	3,750,367
2018-04-12	0.354	0.355	0.357	0.351	+0.42%	162	5,447,000	1,929,751
2018-04-11	0.352	0.3535	0.355	0.347	+0.57%	376	26,500,000	9,282,385
2018-04-10	0.341	0.3515	0.354	0.334	+2.18%	710	39,511,000	13,581,221
2018-04-09	0.3645	0.344	0.365	0.337	-5.62%	1423	41,880,000	14,629,826
2018-04-06	0.3665	0.3645	0.371	0.362	-0.82%	391	20,962,000	7,689,464
2018-04-05	0.364	0.3675	0.37	0.36	+1.38%	342	117,952,000	42,748,371
2018-04-04	0.363	0.3625	0.365	0.3585	-0.82%	399	30,067,000	10,862,559
2018-04-03	0.3645	0.3655	0.3665	0.36	-0.14%	385	25,788,000	9,390,396
2018-04-02	0.367	0.366	0.3695	0.364	+0.27%	220	5,760,000	2,114,513
2018-03-30	0.3635	0.365	0.366	0.3595	-0.27%	264	15,963,000	5,787,050
2018-03-29	0.366	0.366	0.367	0.36	-0.14%	423	18,825,000	6,823,543
2018-03-28	0.372	0.3665	0.3735	0.36	-1.48%	387	17,310,000	6,326,278
2018-03-27	0.3765	0.372	0.384	0.371	-1.20%	427	25,620,000	9,654,544
2018-03-26	0.3705	0.3765	0.3785	0.3705	+0.67%	246	13,719,000	5,143,634
2018-03-23	0.37	0.374	0.3745	0.368	+0.67%	353	29,589,000	10,988,778
2018-03-22	0.3595	0.3715	0.3925	0.3595	+3.19%	1601	82,662,000	31,552,890
2018-03-21	0.3565	0.36	0.362	0.3515	+1.55%	349	8,033,000	2,867,949
2018-03-20	0.356	0.3545	0.356	0.352	0.00%	196	3,935,000	1,392,295
2018-03-19	0.358	0.3545	0.358	0.352	-0.70%	358	12,367,000	4,391,050
2018-03-16	0.3595	0.357	0.362	0.3505	-0.70%	624	15,823,000	5,639,711
2018-03-15	0.361	0.3595	0.3635	0.358	-0.42%	233	4,785,000	1,719,958
2018-03-14	0.361	0.361	0.364	0.3605	-0.55%	165	5,814,000	2,102,140
2018-03-13	0.3615	0.363	0.365	0.3615	+0.14%	178	3,867,000	1,403,520
2018-03-12	0.3625	0.3625	0.365	0.361	-0.14%	254	4,418,000	1,599,746
2018-03-09	0.3605	0.363	0.364	0.36	+0.41%	84	1,499,000	541,161
2018-03-07	0.3615	0.3615	0.3635	0.358	-0.55%	290	8,070,000	2,908,447
2018-03-06	0.3605	0.3635	0.365	0.36	+0.28%	211	19,520,000	7,070,569
2018-03-05	0.3655	0.3625	0.366	0.3585	-0.55%	365	15,065,000	5,430,999
2018-03-02	0.37	0.3645	0.373	0.361	-1.22%	608	33,851,000	12,365,194
2018-03-01	0.369	0.369	0.3725	0.3675	-0.67%	239	5,166,000	1,907,572
2018-02-28	0.374	0.3715	0.3775	0.368	-0.80%	343	13,594,000	5,078,331
2018-02-27	0.373	0.3745	0.3785	0.373	-0.13%	257	12,538,000	4,704,902
2018-02-26	0.375	0.375	0.3815	0.3735	+0.94%	640	21,745,000	8,195,803
2018-02-22	0.375	0.3715	0.377	0.3685	-1.20%	452	21,433,000	7,971,800
2018-02-21	0.375	0.376	0.379	0.3705	+0.80%	276	20,822,000	7,802,483
2018-02-20	0.3765	0.373	0.3775	0.369	-1.06%	287	7,589,000	2,837,319
2018-02-19	0.3765	0.377	0.38	0.3725	-0.40%	266	15,035,000	5,644,863
2018-02-16	0.38	0.3785	0.381	0.374	-0.13%	351	28,280,000	10,618,010
2018-02-15	0.375	0.379	0.38	0.373	+1.47%	354	12,826,000	4,825,801
2018-02-14	0.3765	0.3735	0.3835	0.371	-0.40%	665	21,953,000	8,303,067
2018-02-13	0.364	0.375	0.3765	0.3635	+3.16%	518	30,360,000	11,256,855
2018-02-12	0.358	0.3635	0.365	0.358	+1.96%	286	4,627,000	1,678,281
2018-02-09	0.356	0.3565	0.357	0.352	-1.11%	515	14,773,000	5,225,514
2018-02-08	0.363	0.3605	0.367	0.359	-1.10%	383	6,483,000	2,342,257
2018-02-07	0.364	0.3645	0.3665	0.36	+1.67%	497	13,068,000	4,753,883
2018-02-06	0.37	0.3585	0.373	0.34	-5.03%	1874	53,477,000	19,289,391
2018-02-05	0.374	0.3775	0.383	0.372	+0.13%	574	15,909,000	6,011,410
2018-02-02	0.374	0.377	0.3795	0.3715	+1.07%	342	13,358,000	5,024,513
2018-02-01	0.375	0.373	0.376	0.3705	0.00%	324	6,635,000	2,473,755
2018-01-31	0.373	0.373	0.3775	0.3685	-0.13%	492	10,200,000	3,793,063
2018-01-30	0.3735	0.3735	0.378	0.3705	+0.67%	388	7,684,000	2,872,489
2018-01-29	0.379	0.371	0.382	0.37	-2.11%	672	13,041,000	4,880,057
2018-01-26	0.3845	0.379	0.3855	0.377	-1.56%	682	47,242,000	18,059,385
2018-01-25	0.3905	0.385	0.395	0.385	-0.65%	613	53,541,000	20,705,153
2018-01-24	0.385	0.3875	0.3905	0.382	+0.39%	659	23,637,000	9,136,480
2018-01-23	0.3995	0.386	0.4035	0.3855	-2.15%	889	23,556,000	9,192,760
2018-01-22	0.3855	0.3945	0.402	0.3855	+3.00%	1481	61,616,000	24,359,310
2018-01-19	0.3735	0.383	0.3845	0.37	+2.68%	994	28,553,000	10,796,682
2018-01-18	0.377	0.373	0.3795	0.37	-0.27%	390	6,626,000	2,478,246
2018-01-17	0.3745	0.374	0.379	0.368	+0.27%	394	7,890,000	2,932,612
2018-01-16	0.374	0.373	0.3785	0.37	-0.67%	444	14,734,000	5,515,273
2018-01-15	0.3745	0.3755	0.381	0.374	+0.27%	503	9,607,000	3,625,521
2018-01-12	0.376	0.3745	0.384	0.372	-0.40%	876	26,370,000	9,970,524
2018-01-11	0.3705	0.376	0.3815	0.369	+1.48%	748	24,801,000	9,335,531
2018-01-10	0.3705	0.3705	0.375	0.3615	0.00%	978	23,528,000	8,653,994
2018-01-09	0.3685	0.3705	0.378	0.3675	+0.82%	743	23,964,000	8,954,866
2018-01-05	0.364	0.3675	0.3715	0.3625	+1.66%	560	11,420,000	4,186,203
2018-01-04	0.3585	0.3615	0.3645	0.355	+0.56%	661	21,664,000	7,797,948
2018-01-03	0.359	0.3595	0.3635	0.353	0.00%	398	7,904,000	2,834,616

Архив котировок акции MRKC по годам

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