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)
2020-12-30	0.3952	0.402	0.4078	0.39	+1.72%	1410	87,782,000	35,219,922
2020-12-29	0.395	0.3952	0.4048	0.392	+0.97%	2170	67,227,000	26,795,821
2020-12-28	0.3812	0.3914	0.395	0.3798	+3.00%	1967	91,573,000	35,524,041
2020-12-25	0.3808	0.38	0.3858	0.3784	0.00%	795	45,775,000	17,416,712
2020-12-24	0.3778	0.38	0.3802	0.3762	+1.23%	957	35,133,000	13,319,166
2020-12-23	0.3654	0.3754	0.3784	0.3654	+1.62%	1201	50,823,000	18,941,731
2020-12-22	0.365	0.3694	0.3698	0.3604	+0.27%	715	13,773,000	5,047,491
2020-12-21	0.3682	0.3684	0.371	0.3548	-0.16%	1530	63,265,000	23,018,257
2020-12-18	0.372	0.369	0.372	0.3606	+0.22%	1007	29,866,000	10,955,150
2020-12-17	0.3828	0.3682	0.3828	0.3664	-1.39%	1224	44,507,000	16,625,116
2020-12-16	0.3712	0.3734	0.385	0.3676	+1.63%	2179	109,470,000	41,332,343
2020-12-15	0.3638	0.3674	0.3714	0.3622	+1.32%	1443	49,206,000	18,131,128
2020-12-14	0.3558	0.3626	0.3672	0.354	+2.55%	1423	36,277,000	13,151,611
2020-12-11	0.3578	0.3536	0.359	0.3532	-0.67%	1035	29,257,000	10,413,277
2020-12-10	0.358	0.356	0.361	0.3506	-1.55%	2150	76,757,000	27,207,539
2020-12-09	0.3654	0.3616	0.3698	0.359	-1.53%	1109	36,935,000	13,399,138
2020-12-08	0.3672	0.3672	0.3748	0.366	-0.76%	535	15,084,000	5,569,053
2020-12-07	0.3632	0.37	0.372	0.3632	+1.15%	707	18,161,000	6,717,902
2020-12-04	0.3728	0.3658	0.3762	0.36	-1.56%	1657	49,007,000	17,844,508
2020-12-03	0.372	0.3716	0.3744	0.3658	+0.43%	849	23,303,000	8,620,136
2020-12-02	0.379	0.37	0.3804	0.369	-2.63%	1516	60,146,000	22,550,943
2020-12-01	0.3698	0.38	0.38	0.3686	+3.32%	1464	62,587,000	23,465,991
2020-11-30	0.3668	0.3678	0.3768	0.363	+0.38%	1631	46,615,000	17,302,130
2020-11-27	0.3602	0.3664	0.3666	0.358	+1.78%	1070	37,006,000	13,354,626
2020-11-26	0.3508	0.36	0.36	0.3504	+2.62%	1384	55,128,000	19,611,545
2020-11-25	0.3462	0.3508	0.353	0.3446	+1.33%	898	34,510,000	12,070,437
2020-11-24	0.3508	0.3462	0.3532	0.3406	-0.35%	1373	37,867,000	13,166,944
2020-11-23	0.3434	0.3474	0.356	0.342	+2.18%	2626	95,481,000	33,350,133
2020-11-20	0.322	0.34	0.341	0.3192	+6.25%	2748	105,613,000	35,146,858
2020-11-19	0.3224	0.32	0.3242	0.317	-0.68%	584	12,297,000	3,930,874
2020-11-18	0.324	0.3222	0.325	0.3198	+0.25%	665	7,219,000	2,323,913
2020-11-17	0.321	0.3214	0.3288	0.3146	+0.75%	1320	56,279,000	18,261,760
2020-11-16	0.317	0.319	0.324	0.317	+0.50%	1336	50,195,000	16,100,369
2020-11-13	0.3144	0.3174	0.3184	0.3118	+0.89%	612	13,698,000	4,327,227
2020-11-12	0.316	0.3146	0.318	0.3118	-0.76%	609	9,822,000	3,093,468
2020-11-11	0.3154	0.317	0.3208	0.311	-0.25%	1059	40,090,000	12,745,494
2020-11-10	0.318	0.3178	0.3196	0.3134	0.00%	877	20,470,000	6,496,955
2020-11-09	0.3132	0.3178	0.3204	0.3126	+2.06%	2134	48,801,000	15,488,678
2020-11-06	0.3042	0.3114	0.3126	0.3042	+1.57%	1690	74,073,000	22,919,536
2020-11-05	0.2996	0.3066	0.3078	0.299	+2.34%	1219	33,446,000	10,187,020
2020-11-03	0.3	0.2996	0.3	0.298	0.00%	789	24,320,000	7,291,197
2020-11-02	0.2972	0.2996	0.3	0.2902	+0.40%	1029	9,283,000	2,759,236
2020-10-30	0.2958	0.2984	0.2996	0.2948	+0.13%	712	7,601,000	2,258,233
2020-10-29	0.2918	0.298	0.2988	0.2906	+1.09%	671	9,608,000	2,834,447
2020-10-28	0.2992	0.2948	0.2998	0.2898	-1.73%	1505	21,832,000	6,429,304
2020-10-27	0.303	0.3	0.3066	0.2984	-1.19%	1373	22,080,000	6,661,719
2020-10-26	0.3068	0.3036	0.3068	0.3016	-0.46%	1157	5,090,000	1,548,286
2020-10-23	0.304	0.305	0.3076	0.301	+1.26%	1317	31,480,000	9,599,478
2020-10-22	0.2976	0.3012	0.304	0.294	+1.83%	1064	16,130,000	4,846,936
2020-10-21	0.2962	0.2958	0.2978	0.2946	-0.14%	777	4,044,000	1,198,163
2020-10-20	0.2956	0.2962	0.297	0.2906	+0.68%	1219	5,985,000	1,765,173
2020-10-19	0.2928	0.2942	0.297	0.2914	+0.14%	1100	6,860,000	2,023,408
2020-10-16	0.297	0.2938	0.2986	0.2914	-1.01%	865	7,050,000	2,074,478
2020-10-15	0.2998	0.2968	0.3028	0.2966	-0.93%	787	7,638,000	2,286,574
2020-10-14	0.2996	0.2996	0.3022	0.2906	0.00%	1044	13,868,000	4,139,749
2020-10-13	0.3018	0.2996	0.304	0.2992	-0.40%	763	7,447,000	2,244,973
2020-10-12	0.302	0.3008	0.3046	0.2984	0.00%	976	10,167,000	3,070,075
2020-10-09	0.2988	0.3008	0.306	0.2982	+0.33%	961	21,227,000	6,415,414
2020-10-08	0.296	0.2998	0.3052	0.295	+1.28%	1088	33,618,000	10,139,637
2020-10-07	0.296	0.296	0.3016	0.295	-1.00%	737	11,626,000	3,459,600
2020-10-06	0.2944	0.299	0.3032	0.2916	+1.22%	873	21,536,000	6,450,305
2020-10-05	0.2946	0.2954	0.2962	0.293	0.00%	511	3,626,000	1,069,225
2020-10-02	0.295	0.2954	0.2962	0.285	-0.34%	623	6,879,000	2,004,598
2020-10-01	0.2928	0.2964	0.2982	0.2928	+0.20%	378	7,404,000	2,187,445
2020-09-30	0.2966	0.2958	0.2986	0.293	+0.14%	353	7,658,000	2,262,242
2020-09-29	0.2968	0.2954	0.2984	0.2928	-0.47%	570	5,372,000	1,584,257
2020-09-28	0.2926	0.2968	0.2968	0.2924	+1.44%	528	19,386,000	5,705,427
2020-09-25	0.2974	0.2926	0.2974	0.2922	-1.55%	523	15,503,000	4,559,123
2020-09-24	0.2976	0.2972	0.299	0.2942	-0.60%	431	12,244,000	3,616,894
2020-09-23	0.296	0.299	0.301	0.2958	+1.01%	473	13,722,000	4,095,172
2020-09-22	0.2968	0.296	0.2998	0.292	+0.14%	932	19,580,000	5,795,261
2020-09-21	0.3024	0.2956	0.3062	0.2938	-2.83%	652	31,614,000	9,469,556
2020-09-18	0.304	0.3042	0.3062	0.301	+0.13%	469	9,371,000	2,853,977
2020-09-17	0.3014	0.3038	0.3046	0.3006	+0.53%	422	13,573,000	4,111,573
2020-09-16	0.2974	0.3022	0.3058	0.2966	+1.27%	850	34,023,000	10,278,622
2020-09-15	0.2966	0.2984	0.3	0.295	+0.47%	543	10,819,000	3,224,173
2020-09-14	0.2938	0.297	0.297	0.2918	+1.43%	482	9,652,000	2,843,640
2020-09-11	0.2876	0.2928	0.293	0.2874	+0.97%	306	4,812,000	1,403,497
2020-09-10	0.29	0.29	0.2928	0.2888	+0.28%	250	3,226,000	936,751
2020-09-09	0.2894	0.2892	0.29	0.2856	+0.70%	351	3,568,000	1,025,853
2020-09-08	0.2862	0.2872	0.2942	0.286	-0.07%	680	22,670,000	6,555,141
2020-09-07	0.2854	0.2874	0.2888	0.285	+0.28%	444	8,058,000	2,304,846
2020-09-04	0.2892	0.2866	0.2902	0.2858	-1.31%	569	19,858,000	5,711,106
2020-09-03	0.2902	0.2904	0.2914	0.2892	+0.21%	349	6,992,000	2,028,648
2020-09-02	0.2908	0.2898	0.2956	0.2858	+0.42%	472	21,871,000	6,405,002
2020-09-01	0.289	0.2886	0.2904	0.285	+0.21%	432	12,618,000	3,629,470
2020-08-31	0.2948	0.288	0.295	0.2854	-2.17%	577	20,829,000	6,038,283
2020-08-28	0.2974	0.2944	0.2982	0.2936	-1.08%	419	13,935,000	4,105,421
2020-08-27	0.2978	0.2976	0.2988	0.2956	+0.27%	356	11,777,000	3,497,286
2020-08-26	0.2942	0.2968	0.2978	0.2912	+0.88%	384	22,103,000	6,524,927
2020-08-25	0.299	0.2942	0.3016	0.2932	-1.47%	588	27,070,000	8,074,462
2020-08-24	0.29	0.2986	0.3008	0.2892	+3.18%	888	41,461,000	12,337,181
2020-08-21	0.29	0.2894	0.2946	0.287	-0.21%	957	21,361,000	6,207,649
2020-08-20	0.2998	0.29	0.301	0.2858	-3.33%	1352	41,232,000	12,071,858
2020-08-19	0.3014	0.3	0.3024	0.2996	-0.13%	328	7,585,000	2,282,374
2020-08-18	0.2996	0.3004	0.3028	0.299	+0.33%	326	7,854,000	2,359,812
2020-08-17	0.298	0.2994	0.3	0.298	+0.07%	337	17,770,000	5,323,949
2020-08-14	0.3	0.2992	0.3016	0.299	-0.27%	301	11,713,000	3,513,755
2020-08-13	0.2992	0.3	0.3018	0.2976	+0.74%	431	22,273,000	6,678,851
2020-08-12	0.3004	0.2978	0.3004	0.2968	-0.53%	620	24,917,000	7,426,021
2020-08-11	0.3014	0.2994	0.3018	0.298	+0.34%	392	10,365,000	3,104,484
2020-08-10	0.3	0.2984	0.303	0.2964	+0.13%	440	13,274,000	3,976,478
2020-08-07	0.3048	0.298	0.3048	0.2958	-0.73%	569	12,303,000	3,677,326
2020-08-06	0.304	0.3002	0.3048	0.3	-1.05%	538	14,757,000	4,441,812
2020-08-05	0.3066	0.3034	0.3094	0.3022	-0.59%	662	20,353,000	6,229,744
2020-08-04	0.3012	0.3052	0.308	0.2992	+1.67%	569	32,421,000	9,833,769
2020-08-03	0.296	0.3002	0.3028	0.2954	+1.35%	789	34,066,000	10,240,653
2020-07-31	0.296	0.2962	0.2978	0.2948	+0.75%	325	12,244,000	3,626,543
2020-07-30	0.2954	0.294	0.2958	0.291	-0.41%	514	19,295,000	5,678,445
2020-07-29	0.2942	0.2952	0.2968	0.292	+0.89%	458	10,720,000	3,166,226
2020-07-28	0.2908	0.2926	0.2938	0.2902	-0.07%	301	16,922,000	4,944,453
2020-07-27	0.292	0.2928	0.2938	0.29	+0.76%	470	12,334,000	3,605,318
2020-07-24	0.2822	0.2906	0.2948	0.2822	+1.18%	480	31,245,000	9,066,791
2020-07-23	0.2882	0.2872	0.2882	0.285	-0.35%	362	7,600,000	2,177,666
2020-07-22	0.29	0.2882	0.2904	0.2862	-0.28%	369	5,080,000	1,461,175
2020-07-21	0.2888	0.289	0.292	0.2822	0.00%	378	9,586,000	2,772,271
2020-07-20	0.284	0.289	0.2906	0.2836	+1.40%	488	17,598,000	5,072,239
2020-07-17	0.283	0.285	0.2868	0.2794	+0.56%	454	13,073,000	3,728,017
2020-07-16	0.282	0.2834	0.2846	0.2796	+0.78%	282	12,092,000	3,408,499
2020-07-15	0.2782	0.2812	0.2842	0.2764	+0.43%	562	17,223,000	4,831,859
2020-07-14	0.2806	0.28	0.284	0.2786	-1.06%	422	27,054,000	7,580,294
2020-07-13	0.282	0.283	0.285	0.2804	+1.00%	313	16,796,000	4,755,897
2020-07-10	0.2788	0.2802	0.2826	0.2768	-0.64%	408	11,718,000	3,275,370
2020-07-09	0.2838	0.282	0.2874	0.28	-0.35%	403	12,060,000	3,403,775
2020-07-08	0.284	0.283	0.2856	0.28	-0.35%	401	7,160,000	2,016,567
2020-07-07	0.2768	0.284	0.2874	0.2712	-0.42%	484	21,077,000	5,996,832
2020-07-06	0.2846	0.2852	0.286	0.2706	+0.56%	438	11,146,000	3,155,866
2020-07-03	0.282	0.2836	0.285	0.282	0.00%	301	5,121,000	1,454,288
2020-07-02	0.2784	0.2836	0.2844	0.2784	+1.79%	585	16,842,000	4,749,522
2020-06-30	0.2788	0.2786	0.282	0.2758	-0.14%	512	20,977,000	5,854,857
2020-06-29	0.2744	0.279	0.2824	0.272	+1.97%	640	26,240,000	7,275,031
2020-06-26	0.2766	0.2736	0.2798	0.2712	-1.16%	448	23,031,000	6,351,587
2020-06-25	0.2798	0.2768	0.28	0.274	-1.63%	460	20,433,000	5,662,825
2020-06-23	0.276	0.2814	0.283	0.276	+1.74%	867	19,651,000	5,497,685
2020-06-22	0.2778	0.2766	0.28	0.2708	-0.50%	639	13,308,000	3,694,062
2020-06-19	0.2706	0.278	0.2784	0.2706	+1.98%	970	33,476,000	9,245,727
2020-06-18	0.269	0.2726	0.2748	0.2682	+0.89%	694	18,074,000	4,888,716
2020-06-17	0.273	0.2702	0.2796	0.27	-1.03%	998	33,418,000	9,177,573
2020-06-16	0.2636	0.273	0.2776	0.2636	+3.80%	2352	83,696,000	22,958,208
2020-06-15	0.261	0.263	0.2634	0.2528	0.00%	1311	33,313,000	8,606,169
2020-06-11	0.27	0.263	0.27	0.2626	-2.30%	1091	27,951,000	7,437,143
2020-06-10	0.2672	0.2692	0.2762	0.2638	+1.43%	1232	33,637,000	9,080,566
2020-06-09	0.2658	0.2654	0.267	0.262	-0.15%	436	15,556,000	4,126,552
2020-06-08	0.266	0.2658	0.267	0.2636	+0.15%	635	19,581,000	5,196,343
2020-06-05	0.2632	0.2654	0.2668	0.2602	+1.84%	778	42,216,000	11,170,613
2020-06-04	0.2632	0.2606	0.265	0.2596	-0.76%	907	46,342,000	12,162,389
2020-06-03	0.27	0.2626	0.2724	0.257	-1.50%	2050	71,501,000	18,697,528
2020-06-02	0.2624	0.2666	0.268	0.2606	+2.15%	1095	33,830,000	8,977,185
2020-06-01	0.258	0.261	0.2622	0.257	+1.79%	1259	69,307,000	17,997,695
2020-05-29	0.2572	0.2564	0.266	0.252	-1.54%	2194	141,195,000	36,555,857
2020-05-28	0.2678	0.2604	0.2678	0.2576	-1.14%	1128	50,517,000	13,281,589
2020-05-27	0.2576	0.2634	0.2686	0.257	+3.62%	2572	124,835,000	33,004,337
2020-05-26	0.2444	0.2542	0.26	0.2422	+5.30%	2602	102,997,000	26,012,458
2020-05-25	0.24	0.2414	0.2428	0.2388	+0.58%	563	20,803,000	5,027,085
2020-05-22	0.2418	0.24	0.242	0.2386	+0.25%	399	17,679,000	4,249,727
2020-05-21	0.241	0.2394	0.242	0.2386	-0.42%	476	15,546,000	3,737,915
2020-05-20	0.241	0.2404	0.242	0.238	0.00%	719	26,792,000	6,425,969
2020-05-19	0.242	0.2404	0.2442	0.2398	-0.58%	408	13,830,000	3,333,621
2020-05-18	0.24	0.2418	0.242	0.239	+1.09%	562	21,440,000	5,160,745
2020-05-15	0.2374	0.2392	0.24	0.237	+1.01%	339	7,875,000	1,874,791
2020-05-14	0.2376	0.2368	0.24	0.2346	-1.17%	646	32,012,000	7,554,402
2020-05-13	0.2402	0.2396	0.2406	0.2354	-0.50%	494	7,333,000	1,744,162
2020-05-12	0.242	0.2408	0.2448	0.239	-1.23%	647	16,213,000	3,906,578
2020-05-08	0.2446	0.2438	0.2454	0.2418	-0.08%	414	16,579,000	4,034,517
2020-05-07	0.2456	0.244	0.2474	0.244	-0.73%	435	12,635,000	3,110,840
2020-05-06	0.2474	0.2458	0.2486	0.244	-0.41%	491	16,227,000	3,992,766
2020-05-05	0.243	0.2468	0.2468	0.243	+1.56%	358	8,281,000	2,033,878
2020-05-04	0.246	0.243	0.247	0.2406	-1.54%	563	18,681,000	4,549,771
2020-04-30	0.248	0.2468	0.25	0.2432	-0.48%	519	30,148,000	7,453,540
2020-04-29	0.2432	0.248	0.2532	0.243	0.00%	915	38,432,000	9,545,781
2020-04-28	0.244	0.248	0.2514	0.244	+2.06%	875	37,431,000	9,264,083
2020-04-27	0.242	0.243	0.2466	0.24	+1.00%	675	25,963,000	6,322,012
2020-04-24	0.2442	0.2406	0.2442	0.2394	-0.99%	528	11,588,000	2,789,960
2020-04-23	0.24	0.243	0.247	0.238	+1.93%	719	50,741,000	12,219,788
2020-04-22	0.2358	0.2384	0.2414	0.2354	+0.59%	641	39,416,000	9,386,986
2020-04-21	0.2388	0.237	0.2408	0.234	-0.84%	801	23,387,000	5,530,507
2020-04-20	0.2494	0.239	0.2494	0.239	-1.97%	824	25,052,000	6,049,787
2020-04-17	0.242	0.2438	0.2446	0.241	+1.25%	373	11,607,000	2,826,644
2020-04-16	0.2402	0.2408	0.243	0.2366	+0.33%	566	11,607,000	2,789,341
2020-04-15	0.252	0.24	0.252	0.2388	-3.85%	897	69,424,000	16,720,180
2020-04-14	0.2466	0.2496	0.2522	0.245	+0.97%	588	20,376,000	5,060,788
2020-04-13	0.2506	0.2472	0.255	0.2452	-2.45%	704	14,702,000	3,646,413
2020-04-10	0.254	0.2534	0.2556	0.2476	0.00%	830	31,481,000	7,902,383
2020-04-09	0.252	0.2534	0.2578	0.2504	+0.08%	837	36,522,000	9,244,088
2020-04-08	0.251	0.2532	0.254	0.2452	+1.61%	880	22,826,000	5,694,831
2020-04-07	0.2522	0.2492	0.259	0.2482	-1.27%	1260	44,150,000	11,243,344
2020-04-06	0.245	0.2524	0.2532	0.245	+3.19%	1017	50,213,000	12,557,620
2020-04-03	0.237	0.2446	0.246	0.237	+2.00%	835	36,791,000	8,983,480
2020-04-02	0.24	0.2398	0.245	0.2348	+0.93%	1099	41,050,000	9,858,003
2020-04-01	0.236	0.2376	0.2384	0.2342	-0.25%	539	35,897,000	8,501,691
2020-03-31	0.2308	0.2382	0.2402	0.2308	+3.21%	1079	34,561,000	8,181,364
2020-03-30	0.2222	0.2308	0.2328	0.2196	+1.85%	984	28,120,000	6,378,762
2020-03-27	0.238	0.2266	0.238	0.2246	-3.33%	829	14,965,000	3,416,363
2020-03-26	0.236	0.2344	0.2398	0.2272	-0.26%	938	42,380,000	9,793,442
2020-03-25	0.2274	0.235	0.2418	0.227	+1.64%	1426	47,887,000	11,327,748
2020-03-24	0.2218	0.2312	0.232	0.22	+7.14%	880	32,570,000	7,384,205
2020-03-23	0.215	0.2158	0.2172	0.2088	-0.74%	1046	31,388,000	6,667,856
2020-03-20	0.213	0.2174	0.2266	0.2112	+3.52%	1254	56,072,000	12,386,709
2020-03-19	0.2048	0.21	0.2114	0.197	+4.27%	1191	50,580,000	10,344,319
2020-03-18	0.2148	0.2014	0.2148	0.1998	-6.24%	1739	83,460,000	16,935,188
2020-03-17	0.2184	0.2148	0.2224	0.21	-1.65%	1051	40,889,000	8,743,619
2020-03-16	0.2194	0.2184	0.2194	0.2084	-0.27%	2191	56,503,000	12,028,723
2020-03-13	0.22	0.219	0.23	0.2174	-1.79%	1675	90,056,000	20,221,578
2020-03-12	0.234	0.223	0.2382	0.2186	-7.08%	3033	81,509,000	18,439,113
2020-03-11	0.246	0.24	0.2578	0.2388	-2.36%	1747	76,266,000	18,939,994
2020-03-10	0.2404	0.2458	0.26	0.2368	-7.66%	3170	122,356,000	30,060,289
2020-03-06	0.2662	0.2662	0.2698	0.2554	-1.04%	1851	41,107,000	10,767,433
2020-03-05	0.2728	0.269	0.275	0.2664	-1.25%	1059	34,488,000	9,278,027
2020-03-04	0.2764	0.2724	0.2796	0.27	-2.08%	1168	35,274,000	9,627,984
2020-03-03	0.2742	0.2782	0.284	0.2712	+2.66%	1506	36,841,000	10,276,067
2020-03-02	0.265	0.271	0.274	0.265	+2.73%	2508	83,140,000	22,468,896
2020-02-28	0.2696	0.2638	0.2698	0.246	-3.30%	3305	155,919,000	40,450,888
2020-02-27	0.285	0.2728	0.285	0.2724	-4.88%	2295	58,491,000	16,249,350
2020-02-26	0.2954	0.2868	0.2956	0.2762	-2.58%	4091	214,991,000	60,884,599
2020-02-25	0.298	0.2944	0.298	0.294	-2.19%	1644	50,313,000	14,887,869
2020-02-21	0.304	0.301	0.3044	0.2996	-1.18%	1319	49,587,000	14,926,954
2020-02-20	0.3028	0.3046	0.3078	0.2986	+1.06%	1638	66,454,000	20,142,416
2020-02-19	0.3064	0.3014	0.31	0.3	-1.82%	1825	82,079,000	24,962,878
2020-02-18	0.317	0.307	0.3178	0.3052	-1.79%	2518	149,782,000	46,494,271
2020-02-17	0.2996	0.3126	0.313	0.296	+4.69%	3015	151,785,000	46,211,881
2020-02-14	0.2978	0.2986	0.3006	0.2946	+0.34%	1282	55,728,000	16,601,340
2020-02-13	0.2912	0.2976	0.3	0.2886	+2.13%	1682	77,152,000	22,778,215
2020-02-12	0.2896	0.2914	0.2926	0.2874	+1.32%	944	35,050,000	10,169,275
2020-02-11	0.2888	0.2876	0.2898	0.2858	-0.07%	848	48,044,000	13,796,802
2020-02-10	0.2912	0.2878	0.2912	0.2866	-0.69%	898	40,332,000	11,606,099
2020-02-07	0.291	0.2898	0.292	0.287	+0.28%	889	67,074,000	19,371,068
2020-02-06	0.2884	0.289	0.2924	0.2876	+0.21%	1466	71,604,000	20,799,959
2020-02-05	0.2906	0.2884	0.2906	0.2854	-0.41%	1190	79,407,000	22,893,903
2020-02-04	0.291	0.2896	0.2934	0.2862	-0.41%	1406	77,044,000	22,205,705
2020-02-03	0.2848	0.2908	0.291	0.2834	+0.41%	867	34,952,000	10,071,580
2020-01-31	0.2944	0.2896	0.2974	0.288	-1.50%	1296	69,308,000	20,342,064
2020-01-30	0.295	0.294	0.2964	0.2918	-0.41%	1004	47,600,000	14,001,539
2020-01-29	0.2914	0.2952	0.297	0.2902	+1.72%	1289	80,921,000	23,817,279
2020-01-28	0.29	0.2902	0.2916	0.288	-0.21%	959	36,465,000	10,571,076
2020-01-27	0.299	0.2908	0.299	0.2884	-2.61%	1378	65,087,000	18,923,001
2020-01-24	0.29	0.2986	0.2988	0.2894	+2.75%	1450	67,692,000	19,927,624
2020-01-23	0.295	0.2906	0.295	0.288	-1.02%	1685	54,167,000	15,763,447
2020-01-22	0.3044	0.2936	0.3044	0.2934	-2.59%	2070	75,516,000	22,528,821
2020-01-21	0.305	0.3014	0.305	0.2986	-1.31%	1708	57,230,000	17,228,314
2020-01-20	0.3038	0.3054	0.3078	0.3022	+0.86%	1446	63,692,000	19,468,384
2020-01-17	0.302	0.3028	0.303	0.2978	+0.53%	1268	51,254,000	15,427,207
2020-01-16	0.3026	0.3012	0.304	0.2976	+0.13%	1534	73,567,000	22,176,455
2020-01-15	0.3042	0.3008	0.3048	0.2996	-1.05%	1262	36,937,000	11,149,506
2020-01-14	0.3032	0.304	0.3086	0.2986	-0.33%	2971	154,709,000	46,660,319
2020-01-13	0.311	0.305	0.313	0.302	-1.93%	2863	89,228,000	27,304,642
2020-01-10	0.3142	0.311	0.3142	0.3092	-5.59%	4053	167,712,000	52,342,257
2020-01-09	0.3242	0.3294	0.3294	0.3226	+2.04%	3282	266,622,000	87,019,930
2020-01-08	0.3202	0.3228	0.326	0.293	+0.25%	3810	120,582,000	38,335,930
2020-01-06	0.3274	0.322	0.336	0.322	-1.41%	2808	106,862,000	35,239,208
2020-01-03	0.3172	0.3266	0.3266	0.317	0.00%	1974	93,557,000	30,192,584

Архив котировок акции MRKC по годам

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