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)
2019-12-30	0.3148	0.317	0.3194	0.3148	+0.96%	1706	48,467,000	15,359,372
2019-12-27	0.3086	0.314	0.3148	0.308	+1.55%	1833	57,892,000	18,148,416
2019-12-26	0.303	0.3092	0.3116	0.3004	+2.59%	2072	87,973,000	27,048,504
2019-12-25	0.302	0.3014	0.303	0.299	+0.13%	984	53,493,000	16,082,649
2019-12-24	0.3024	0.301	0.3048	0.298	-0.27%	1023	39,106,000	11,766,154
2019-12-23	0.3002	0.3018	0.3024	0.2938	+0.60%	1186	43,787,000	13,134,175
2019-12-20	0.3002	0.3	0.3032	0.299	0.00%	987	30,176,000	9,068,948
2019-12-19	0.2988	0.3	0.3028	0.2952	-0.66%	1214	42,009,000	12,594,403
2019-12-18	0.2994	0.302	0.3078	0.2982	+0.67%	2840	109,667,000	33,157,865
2019-12-17	0.297	0.3	0.3	0.2966	+1.15%	1500	59,081,000	17,687,335
2019-12-16	0.297	0.2966	0.2996	0.2922	-0.07%	1454	58,847,000	17,445,109
2019-12-13	0.2952	0.2968	0.2972	0.294	+0.95%	1072	34,515,000	10,211,193
2019-12-12	0.2902	0.294	0.295	0.2902	+1.31%	1385	47,897,000	14,061,974
2019-12-11	0.2904	0.2902	0.2946	0.2898	+0.07%	1278	34,255,000	9,988,668
2019-12-10	0.2878	0.29	0.2918	0.2868	+1.12%	1372	41,451,000	11,980,623
2019-12-09	0.282	0.2868	0.288	0.281	+2.06%	1267	50,770,000	14,444,423
2019-12-06	0.279	0.281	0.2818	0.279	+0.72%	775	21,129,000	5,920,460
2019-12-05	0.277	0.279	0.2826	0.276	+0.65%	592	18,563,000	5,193,050
2019-12-04	0.2756	0.2772	0.278	0.2728	+0.29%	812	28,808,000	7,935,056
2019-12-03	0.282	0.2764	0.2828	0.272	-1.71%	877	25,122,000	6,977,649
2019-12-02	0.279	0.2812	0.2892	0.279	+0.43%	1190	38,367,000	10,847,189
2019-11-29	0.282	0.28	0.283	0.2788	-0.36%	505	16,062,000	4,500,084
2019-11-28	0.2848	0.281	0.285	0.2792	-0.92%	640	26,306,000	7,400,869
2019-11-27	0.2836	0.2836	0.286	0.2818	+0.64%	885	15,618,000	4,431,812
2019-11-26	0.2822	0.2818	0.2914	0.2804	+2.40%	2463	116,111,000	33,134,511
2019-11-25	0.2788	0.2752	0.281	0.272	-0.65%	1370	77,052,000	21,175,744
2019-11-22	0.262	0.277	0.277	0.2602	+5.73%	1304	65,024,000	17,364,434
2019-11-21	0.2622	0.262	0.263	0.2616	-0.30%	357	9,926,000	2,603,259
2019-11-20	0.2622	0.2628	0.2646	0.2612	+0.08%	526	32,365,000	8,502,856
2019-11-19	0.2616	0.2626	0.2646	0.26	+0.61%	375	15,074,000	3,953,133
2019-11-18	0.2618	0.261	0.262	0.2578	-0.23%	428	9,674,000	2,521,428
2019-11-15	0.2608	0.2616	0.2628	0.26	0.00%	388	30,914,000	8,067,415
2019-11-14	0.2672	0.2616	0.2674	0.2616	-1.28%	495	74,853,000	19,853,456
2019-11-13	0.272	0.265	0.2746	0.265	-1.71%	296	7,398,000	1,982,400
2019-11-12	0.2704	0.2696	0.279	0.2686	-1.25%	773	29,158,000	7,984,410
2019-11-11	0.265	0.273	0.2784	0.2632	+3.72%	886	61,911,000	16,637,547
2019-11-08	0.2654	0.2632	0.2666	0.2622	-1.05%	286	9,770,000	2,586,627
2019-11-07	0.264	0.266	0.2674	0.2636	+0.76%	249	28,616,000	7,609,580
2019-11-06	0.2614	0.264	0.2666	0.261	+1.07%	554	18,527,000	4,878,518
2019-11-05	0.262	0.2612	0.264	0.256	-0.23%	708	21,686,000	5,615,309
2019-11-01	0.263	0.2618	0.263	0.2596	+0.31%	389	16,734,000	4,359,177
2019-10-31	0.264	0.261	0.2642	0.26	-0.76%	667	19,421,000	5,086,317
2019-10-30	0.2672	0.263	0.2684	0.2618	-1.28%	779	10,108,000	2,673,696
2019-10-29	0.264	0.2664	0.268	0.264	+0.53%	262	21,157,000	5,638,714
2019-10-28	0.2664	0.265	0.267	0.26	-0.45%	706	30,664,000	8,043,118
2019-10-25	0.2656	0.2662	0.2674	0.264	+0.23%	306	11,777,000	3,123,435
2019-10-24	0.2662	0.2656	0.2662	0.264	0.00%	264	19,427,000	5,148,905
2019-10-23	0.2672	0.2656	0.2672	0.2646	-0.52%	295	23,047,000	6,123,654
2019-10-22	0.2666	0.267	0.2676	0.2662	-0.52%	236	5,475,000	1,459,921
2019-10-21	0.2672	0.2684	0.2688	0.2652	+0.45%	225	9,305,000	2,478,123
2019-10-18	0.2682	0.2672	0.2688	0.265	-0.15%	188	6,065,000	1,616,013
2019-10-17	0.2688	0.2676	0.2694	0.2662	-0.22%	237	27,910,000	7,448,068
2019-10-16	0.2676	0.2682	0.2682	0.265	+0.68%	185	15,232,000	4,063,278
2019-10-15	0.2678	0.2664	0.2678	0.265	-0.08%	132	12,438,000	3,305,369
2019-10-14	0.266	0.2666	0.2686	0.265	-0.37%	119	18,207,000	4,860,503
2019-10-11	0.2676	0.2676	0.2688	0.265	0.00%	191	10,745,000	2,867,070
2019-10-10	0.2668	0.2676	0.2676	0.266	+0.22%	93	4,179,000	1,114,150
2019-10-09	0.267	0.267	0.269	0.266	-0.15%	173	14,680,000	3,923,747
2019-10-08	0.267	0.2674	0.2678	0.2666	+0.07%	65	2,695,000	720,353
2019-10-07	0.2666	0.2672	0.2674	0.2646	+0.45%	122	2,794,000	745,131
2019-10-04	0.2656	0.266	0.267	0.2626	+0.15%	129	1,749,000	463,690
2019-10-03	0.266	0.2656	0.2666	0.2638	-0.45%	245	4,415,000	1,169,383
2019-10-02	0.2716	0.2668	0.272	0.2662	-1.04%	197	2,265,000	606,421
2019-10-01	0.2712	0.2696	0.2716	0.269	-0.15%	165	3,687,000	997,483
2019-09-30	0.275	0.27	0.2776	0.2684	-1.82%	317	7,233,000	1,963,579
2019-09-27	0.2726	0.275	0.275	0.2704	+1.10%	249	7,315,000	1,995,270
2019-09-26	0.27	0.272	0.2728	0.269	-0.15%	281	11,791,000	3,193,967
2019-09-25	0.2738	0.2724	0.2756	0.27	-1.02%	295	9,507,000	2,582,741
2019-09-24	0.2778	0.2752	0.2778	0.2732	-0.29%	205	5,386,000	1,480,600
2019-09-23	0.2752	0.276	0.2786	0.275	-0.07%	119	4,228,000	1,164,925
2019-09-20	0.2794	0.2762	0.2794	0.2754	-0.07%	150	5,082,000	1,405,341
2019-09-19	0.278	0.2764	0.2784	0.2754	-0.79%	183	4,478,000	1,237,585
2019-09-18	0.2788	0.2786	0.2812	0.2772	+0.07%	131	4,466,000	1,243,280
2019-09-17	0.2818	0.2784	0.2818	0.2752	-1.21%	276	4,956,000	1,379,981
2019-09-16	0.286	0.2818	0.286	0.275	-1.12%	430	14,916,000	4,175,458
2019-09-13	0.2776	0.285	0.2856	0.2768	+3.26%	702	26,178,000	7,415,613
2019-09-12	0.2692	0.276	0.28	0.2692	+2.00%	572	29,053,000	8,081,405
2019-09-11	0.2714	0.2706	0.2726	0.2688	+0.37%	160	3,802,000	1,028,085
2019-09-10	0.2704	0.2696	0.273	0.2664	-0.22%	261	6,745,000	1,816,604
2019-09-09	0.2724	0.2702	0.2738	0.268	-0.81%	258	5,177,000	1,401,401
2019-09-06	0.2738	0.2724	0.2738	0.2702	-0.44%	152	2,074,000	565,215
2019-09-05	0.2678	0.2736	0.275	0.2666	+1.71%	308	11,221,000	3,056,422
2019-09-04	0.2674	0.269	0.27	0.2662	+0.82%	247	7,537,000	2,022,660
2019-09-03	0.269	0.2668	0.2716	0.2648	-0.74%	466	19,383,000	5,189,150
2019-09-02	0.263	0.2688	0.269	0.263	+2.28%	394	26,415,000	7,040,122
2019-08-30	0.2658	0.2628	0.2658	0.262	-0.61%	169	5,363,000	1,408,396
2019-08-29	0.2626	0.2644	0.2656	0.2618	+0.61%	232	11,785,000	3,111,730
2019-08-28	0.263	0.2628	0.2644	0.2612	-0.15%	204	13,835,000	3,631,528
2019-08-27	0.267	0.2632	0.267	0.2622	-0.45%	205	8,022,000	2,112,423
2019-08-26	0.266	0.2644	0.2682	0.2602	-0.97%	294	8,991,000	2,390,265
2019-08-23	0.2736	0.267	0.2756	0.2638	-0.96%	687	23,915,000	6,489,234
2019-08-22	0.2604	0.2696	0.275	0.2558	+3.69%	2436	50,774,000	13,490,601
2019-08-21	0.257	0.26	0.2688	0.2542	+1.80%	463	15,593,000	4,036,526
2019-08-20	0.2562	0.2554	0.2584	0.2538	-0.08%	287	12,036,000	3,082,625
2019-08-19	0.256	0.2556	0.257	0.254	0.00%	425	13,162,000	3,357,957
2019-08-16	0.2548	0.2556	0.256	0.2518	+0.24%	515	32,755,000	8,293,182
2019-08-15	0.2594	0.255	0.26	0.2548	-1.24%	655	15,606,000	4,004,509
2019-08-14	0.262	0.2582	0.2626	0.2568	-0.92%	730	52,893,000	13,700,760
2019-08-13	0.2664	0.2606	0.267	0.2586	-2.18%	1108	67,695,000	17,638,426
2019-08-12	0.2698	0.2664	0.2698	0.265	-1.26%	499	19,392,000	5,175,170
2019-08-09	0.2706	0.2698	0.2706	0.268	+0.15%	268	14,911,000	4,020,529
2019-08-08	0.2722	0.2694	0.2722	0.2684	-0.30%	297	6,126,000	1,651,919
2019-08-07	0.273	0.2702	0.2738	0.2698	-0.66%	439	16,282,000	4,402,909
2019-08-06	0.2712	0.272	0.2744	0.2706	-0.37%	244	13,149,000	3,572,160
2019-08-05	0.2758	0.273	0.2758	0.271	-0.66%	473	22,519,000	6,140,750
2019-08-02	0.277	0.2748	0.2792	0.2732	-1.22%	513	22,358,000	6,156,984
2019-08-01	0.2772	0.2782	0.2794	0.2766	+0.43%	167	4,400,000	1,224,372
2019-07-31	0.2766	0.277	0.279	0.2752	+0.44%	312	12,230,000	3,383,527
2019-07-30	0.2782	0.2758	0.2786	0.2756	-0.86%	248	5,239,000	1,448,834
2019-07-29	0.2796	0.2782	0.2796	0.275	+0.29%	547	18,752,000	5,183,190
2019-07-26	0.278	0.2774	0.2814	0.2768	-0.93%	347	9,507,000	2,640,648
2019-07-25	0.281	0.28	0.2816	0.2778	-0.28%	429	28,062,000	7,838,879
2019-07-24	0.2792	0.2808	0.2808	0.277	+0.72%	346	10,618,000	2,958,268
2019-07-23	0.279	0.2788	0.2798	0.2766	0.00%	258	7,679,000	2,132,932
2019-07-22	0.2798	0.2788	0.2808	0.277	-0.36%	304	5,708,000	1,586,014
2019-07-19	0.2814	0.2798	0.2816	0.2774	-0.21%	355	6,496,000	1,818,649
2019-07-18	0.2806	0.2804	0.2822	0.28	-0.36%	205	7,596,000	2,130,116
2019-07-17	0.2796	0.2814	0.2826	0.2792	+0.07%	288	8,859,000	2,484,365
2019-07-16	0.2856	0.2812	0.2862	0.28	-1.40%	528	16,193,000	4,563,005
2019-07-15	0.2856	0.2852	0.2864	0.283	-0.28%	280	8,339,000	2,377,847
2019-07-12	0.2864	0.286	0.2868	0.2802	-0.28%	497	13,036,000	3,700,848
2019-07-11	0.2888	0.2868	0.2898	0.286	-0.69%	256	8,943,000	2,576,896
2019-07-10	0.2894	0.2888	0.2924	0.2866	+0.14%	269	10,601,000	3,051,146
2019-07-09	0.2884	0.2884	0.2892	0.288	+0.21%	248	3,524,000	1,017,753
2019-07-08	0.289	0.2878	0.29	0.2868	-0.07%	261	4,611,000	1,327,764
2019-07-05	0.289	0.288	0.289	0.286	-0.35%	266	7,285,000	2,098,300
2019-07-04	0.289	0.289	0.29	0.288	+0.28%	214	9,120,000	2,631,639
2019-07-03	0.2916	0.2882	0.292	0.286	-0.69%	485	10,043,000	2,895,358
2019-07-02	0.2948	0.2902	0.2956	0.288	-1.89%	556	12,444,000	3,612,543
2019-07-01	0.2994	0.2958	0.2996	0.292	-0.34%	317	10,411,000	3,072,924
2019-06-28	0.2936	0.2968	0.2994	0.2936	+0.88%	318	12,542,000	3,728,224
2019-06-27	0.292	0.2942	0.295	0.291	+0.48%	315	9,387,000	2,750,642
2019-06-26	0.2906	0.2928	0.2932	0.29	+0.97%	237	6,885,000	2,003,674
2019-06-25	0.2924	0.29	0.2952	0.289	-0.75%	433	17,120,000	4,995,890
2019-06-24	0.286	0.2922	0.3	0.286	-1.02%	677	28,000,000	8,143,320
2019-06-21	0.2996	0.2952	0.301	0.295	-2.32%	706	22,822,000	6,767,704
2019-06-20	0.3074	0.3022	0.3128	0.3	-1.69%	887	43,307,000	13,193,085
2019-06-19	0.2958	0.3074	0.3074	0.295	+4.20%	970	48,429,000	14,590,039
2019-06-18	0.292	0.295	0.2974	0.2918	+0.61%	421	20,987,000	6,201,335
2019-06-17	0.2882	0.2932	0.2976	0.2866	+1.45%	791	35,013,000	10,279,308
2019-06-14	0.2876	0.289	0.29	0.2856	+0.77%	386	17,798,000	5,144,392
2019-06-13	0.2878	0.2868	0.2878	0.2848	0.00%	335	6,496,000	1,857,265
2019-06-11	0.289	0.2868	0.2896	0.28	-0.76%	1337	57,496,000	16,215,704
2019-06-10	0.289	0.289	0.292	0.2852	-0.69%	440	13,352,000	3,853,785
2019-06-07	0.2832	0.291	0.2952	0.276	-3.19%	1183	37,079,000	10,685,026
2019-06-06	0.2992	0.3006	0.3006	0.298	+0.27%	604	24,122,000	7,231,953
2019-06-05	0.2998	0.2998	0.3004	0.2958	+0.54%	350	9,197,000	2,742,526
2019-06-04	0.2966	0.2982	0.306	0.2924	+0.88%	990	27,796,000	8,285,645
2019-06-03	0.2966	0.2956	0.2976	0.2938	-0.27%	347	11,650,000	3,445,463
2019-05-31	0.3008	0.2964	0.3022	0.293	-1.00%	424	11,852,000	3,519,621
2019-05-30	0.3008	0.2994	0.3018	0.2984	-0.07%	194	4,503,000	1,349,712
2019-05-29	0.304	0.2996	0.305	0.298	-0.47%	280	6,018,000	1,803,083
2019-05-28	0.303	0.301	0.3048	0.3002	+0.20%	174	6,523,000	1,959,731
2019-05-27	0.3054	0.3004	0.31	0.2994	-0.66%	406	8,068,000	2,439,626
2019-05-24	0.3024	0.3024	0.3068	0.301	-0.07%	189	7,573,000	2,286,182
2019-05-23	0.302	0.3026	0.3076	0.302	-0.07%	271	7,162,000	2,182,761
2019-05-22	0.3026	0.3028	0.3084	0.3014	-0.20%	355	8,147,000	2,474,037
2019-05-21	0.302	0.3034	0.3078	0.302	+0.53%	266	4,879,000	1,484,061
2019-05-20	0.3022	0.3018	0.3036	0.3	-0.13%	290	5,184,000	1,564,862
2019-05-17	0.3012	0.3022	0.3022	0.2998	+0.80%	144	4,028,000	1,210,654
2019-05-16	0.3008	0.2998	0.302	0.2988	-0.07%	237	6,996,000	2,099,741
2019-05-15	0.3012	0.3	0.3012	0.296	-0.40%	173	26,018,000	7,799,969
2019-05-14	0.3012	0.3012	0.3016	0.297	0.00%	375	10,374,000	3,109,914
2019-05-13	0.3082	0.3012	0.3082	0.2952	-1.95%	456	5,460,000	1,650,660
2019-05-10	0.31	0.3072	0.31	0.3048	-0.90%	152	1,883,000	578,376
2019-05-08	0.3104	0.31	0.312	0.3064	+0.26%	247	10,804,000	3,344,781
2019-05-07	0.31	0.3092	0.3116	0.3064	+0.06%	139	5,458,000	1,688,587
2019-05-06	0.308	0.309	0.31	0.3056	-0.19%	123	1,905,000	587,382
2019-05-03	0.3106	0.3096	0.3136	0.308	-0.83%	165	3,584,000	1,108,449
2019-05-02	0.3086	0.3122	0.3146	0.307	+1.36%	220	3,386,000	1,050,427
2019-04-30	0.3044	0.308	0.3082	0.3016	+1.85%	297	9,859,000	3,015,338
2019-04-29	0.3052	0.3024	0.308	0.301	-1.05%	424	16,891,000	5,137,536
2019-04-26	0.3096	0.3056	0.3096	0.305	-0.71%	225	9,274,000	2,834,634
2019-04-25	0.3182	0.3078	0.321	0.307	-2.84%	515	16,664,000	5,166,935
2019-04-24	0.3156	0.3168	0.3182	0.3126	+1.02%	223	7,574,000	2,375,802
2019-04-23	0.3196	0.3136	0.3196	0.3112	-1.38%	254	4,858,000	1,529,859
2019-04-22	0.3216	0.318	0.3216	0.3164	-0.31%	182	4,088,000	1,298,090
2019-04-19	0.3188	0.319	0.3224	0.317	0.00%	143	2,621,000	837,110
2019-04-18	0.3218	0.319	0.324	0.318	0.00%	291	9,592,000	3,078,905
2019-04-17	0.3188	0.319	0.3218	0.316	+0.50%	159	44,250,000	14,141,357
2019-04-16	0.3208	0.3174	0.3216	0.3156	-0.75%	146	4,197,000	1,337,731
2019-04-15	0.321	0.3198	0.3222	0.317	-0.31%	194	7,743,000	2,467,144
2019-04-12	0.3222	0.3208	0.3232	0.32	-0.31%	173	2,908,000	936,812
2019-04-11	0.3226	0.3218	0.3238	0.3186	+0.88%	187	4,718,000	1,511,355
2019-04-10	0.32	0.319	0.3228	0.3136	-0.44%	309	7,758,000	2,469,508
2019-04-09	0.324	0.3204	0.325	0.3202	-1.11%	190	5,296,000	1,714,095
2019-04-08	0.3218	0.324	0.3244	0.3178	+1.25%	209	5,044,000	1,623,960
2019-04-05	0.3174	0.32	0.3218	0.3174	+0.13%	237	13,461,000	4,309,505
2019-04-04	0.3152	0.3196	0.3228	0.315	+0.82%	242	6,060,000	1,934,341
2019-04-03	0.3152	0.317	0.3236	0.3118	-0.94%	718	30,016,000	9,608,317
2019-04-02	0.3058	0.32	0.32	0.3056	+4.92%	876	44,609,000	14,081,446
2019-04-01	0.3032	0.305	0.3058	0.3012	+1.53%	240	10,389,000	3,158,982
2019-03-29	0.297	0.3004	0.3098	0.2952	+1.83%	565	17,181,000	5,191,404
2019-03-28	0.2934	0.295	0.297	0.2902	+0.55%	314	13,402,000	3,949,052
2019-03-27	0.2906	0.2934	0.2934	0.2886	+0.20%	247	5,658,000	1,651,198
2019-03-26	0.2934	0.2928	0.2946	0.2908	+0.34%	218	2,931,000	857,679
2019-03-25	0.288	0.2918	0.2934	0.2862	+1.25%	356	10,392,000	3,033,076
2019-03-22	0.2902	0.2882	0.294	0.2872	-0.69%	346	5,113,000	1,481,465
2019-03-21	0.2862	0.2902	0.2944	0.2862	-0.27%	315	6,613,000	1,927,432
2019-03-20	0.2892	0.291	0.297	0.289	+0.62%	626	13,829,000	4,036,701
2019-03-19	0.294	0.2892	0.2964	0.2884	-1.09%	519	19,729,000	5,743,916
2019-03-18	0.3018	0.2924	0.3038	0.2898	-2.14%	755	16,490,000	4,837,166
2019-03-15	0.3002	0.2988	0.306	0.2986	-0.60%	369	6,490,000	1,957,511
2019-03-14	0.3042	0.3006	0.3154	0.299	-1.18%	1046	41,168,000	12,591,174
2019-03-13	0.2958	0.3042	0.3098	0.293	+3.47%	907	23,583,000	7,107,546
2019-03-12	0.2936	0.294	0.2982	0.2898	+0.89%	516	10,408,000	3,050,865
2019-03-11	0.2918	0.2914	0.2946	0.289	+0.55%	317	10,007,000	2,910,308
2019-03-07	0.2882	0.2898	0.2928	0.2858	0.00%	214	5,138,000	1,486,124
2019-03-06	0.2906	0.2898	0.2906	0.2872	-0.21%	110	1,012,000	292,857
2019-03-05	0.2908	0.2904	0.2944	0.2872	-0.34%	279	5,426,000	1,578,477
2019-03-04	0.2872	0.2914	0.294	0.286	+0.48%	258	5,796,000	1,691,685
2019-03-01	0.289	0.29	0.29	0.28	+0.28%	360	9,515,000	2,724,653
2019-02-28	0.2906	0.2892	0.2906	0.286	-0.21%	160	4,392,000	1,263,904
2019-02-27	0.2926	0.2898	0.2928	0.2862	0.00%	279	3,803,000	1,101,210
2019-02-26	0.2888	0.2898	0.2906	0.286	+0.21%	121	1,837,000	529,753
2019-02-25	0.294	0.2892	0.297	0.284	-1.30%	896	43,828,000	12,658,828
2019-02-22	0.3054	0.293	0.3074	0.293	-4.68%	854	35,259,000	10,507,416
2019-02-21	0.309	0.3074	0.31	0.3052	-0.39%	130	3,637,000	1,120,622
2019-02-20	0.3118	0.3086	0.3118	0.3076	-0.45%	78	4,143,000	1,286,135
2019-02-19	0.309	0.31	0.312	0.3082	+0.32%	180	6,177,000	1,919,225
2019-02-18	0.3088	0.309	0.3106	0.305	+0.06%	161	4,944,000	1,522,780
2019-02-15	0.306	0.3088	0.3092	0.306	+1.25%	126	1,062,000	327,271
2019-02-14	0.302	0.305	0.3072	0.302	-1.42%	261	3,715,000	1,130,563
2019-02-13	0.3136	0.3094	0.3136	0.3076	-1.40%	142	3,676,000	1,143,426
2019-02-12	0.3092	0.3138	0.3144	0.3062	+1.95%	208	6,354,000	1,986,101
2019-02-11	0.308	0.3078	0.3106	0.3048	+0.39%	165	6,607,000	2,044,760
2019-02-08	0.3078	0.3066	0.3114	0.3034	-0.45%	318	7,069,000	2,177,309
2019-02-07	0.3126	0.308	0.3146	0.307	-1.53%	401	4,450,000	1,382,347
2019-02-06	0.3192	0.3128	0.322	0.31	-2.55%	415	10,700,000	3,374,207
2019-02-05	0.3102	0.321	0.3218	0.308	+3.41%	554	12,761,000	4,029,442
2019-02-04	0.303	0.3104	0.3136	0.303	+2.51%	657	12,447,000	3,849,287
2019-02-01	0.298	0.3028	0.3034	0.298	+1.27%	154	4,040,000	1,214,378
2019-01-31	0.2992	0.299	0.3018	0.297	-0.07%	214	6,270,000	1,879,042
2019-01-30	0.299	0.2992	0.3014	0.2964	-0.07%	217	7,920,000	2,369,388
2019-01-29	0.3012	0.2994	0.302	0.2978	-0.60%	170	5,520,000	1,659,107
2019-01-28	0.3042	0.3012	0.3056	0.2976	-0.92%	229	10,596,000	3,215,633
2019-01-25	0.3	0.304	0.3046	0.2994	+1.60%	196	2,733,000	826,266
2019-01-24	0.302	0.2992	0.302	0.2978	-0.27%	352	3,374,000	1,010,488
2019-01-23	0.2958	0.3	0.303	0.2958	+0.74%	393	37,766,000	11,375,279
2019-01-22	0.299	0.2978	0.2996	0.2948	-0.07%	162	1,423,000	421,452
2019-01-21	0.3008	0.298	0.3008	0.297	-0.67%	312	3,117,000	930,332
2019-01-18	0.2992	0.3	0.301	0.2974	0.00%	232	6,775,000	2,031,093
2019-01-17	0.297	0.3	0.306	0.2934	-0.13%	416	5,743,000	1,734,050
2019-01-16	0.2962	0.3004	0.3006	0.2952	+1.28%	266	6,596,000	1,974,324
2019-01-15	0.2972	0.2966	0.2986	0.295	-0.13%	121	3,444,000	1,020,693
2019-01-14	0.29	0.297	0.2972	0.2878	+0.68%	278	8,008,000	2,358,559
2019-01-11	0.291	0.295	0.295	0.291	+1.30%	273	5,227,000	1,538,688
2019-01-10	0.291	0.2912	0.292	0.2874	+0.07%	114	2,499,000	725,048
2019-01-09	0.2866	0.291	0.2926	0.285	+0.34%	195	2,142,000	620,543
2019-01-08	0.2898	0.29	0.2908	0.2876	+0.83%	117	1,522,000	441,462
2019-01-04	0.2894	0.2876	0.2896	0.287	-0.14%	76	1,071,000	308,562
2019-01-03	0.2832	0.288	0.29	0.281	0.00%	271	4,349,000	1,248,152

Архив котировок акции MRKC по годам

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