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)
2021-12-30	0.404	0.415	0.4358	0.4	+2.22%	925	26,587,000	10,965,375
2021-12-29	0.4122	0.406	0.414	0.4012	-0.98%	786	26,274,000	10,674,853
2021-12-28	0.4156	0.41	0.4186	0.4054	-1.35%	730	35,479,000	14,562,557
2021-12-27	0.4138	0.4156	0.4198	0.4112	+0.48%	461	10,191,000	4,243,244
2021-12-24	0.4116	0.4136	0.421	0.4116	-0.05%	489	14,044,000	5,855,805
2021-12-23	0.4124	0.4138	0.414	0.4102	+0.05%	296	5,997,000	2,473,605
2021-12-22	0.4114	0.4136	0.416	0.4114	+0.15%	301	3,349,000	1,386,852
2021-12-21	0.4164	0.413	0.4186	0.41	-0.48%	446	9,078,000	3,760,625
2021-12-20	0.405	0.415	0.417	0.405	+0.97%	481	16,231,000	6,648,104
2021-12-17	0.4152	0.411	0.416	0.409	-0.92%	354	12,344,000	5,079,427
2021-12-16	0.4064	0.4148	0.4154	0.4064	+3.44%	596	20,936,000	8,601,858
2021-12-15	0.3966	0.401	0.4122	0.394	+1.31%	678	21,942,000	8,869,859
2021-12-14	0.39	0.3958	0.397	0.385	+0.15%	1130	44,407,000	17,305,894
2021-12-13	0.411	0.3952	0.414	0.392	-2.99%	1152	62,160,000	24,865,705
2021-12-10	0.411	0.4074	0.411	0.4058	-0.20%	294	8,082,000	3,294,718
2021-12-09	0.412	0.4082	0.412	0.405	-0.29%	387	14,530,000	5,930,884
2021-12-08	0.418	0.4094	0.418	0.4052	-0.68%	569	13,863,000	5,671,241
2021-12-07	0.4042	0.4122	0.421	0.4014	+2.38%	678	17,062,000	6,961,585
2021-12-06	0.4108	0.4026	0.414	0.4024	-1.85%	582	22,335,000	9,099,318
2021-12-03	0.41	0.4102	0.415	0.4044	+0.79%	700	18,453,000	7,545,145
2021-12-02	0.4076	0.407	0.4096	0.4038	-0.25%	465	9,864,000	4,011,982
2021-12-01	0.403	0.408	0.414	0.403	+1.64%	600	18,294,000	7,481,569
2021-11-30	0.4014	0.4014	0.4066	0.395	-0.69%	696	27,246,000	10,898,248
2021-11-29	0.405	0.4042	0.414	0.4028	+1.00%	720	25,728,000	10,500,035
2021-11-26	0.41	0.4002	0.4168	0.3988	-3.89%	1342	43,584,000	17,545,600
2021-11-25	0.4122	0.4164	0.423	0.4122	+0.39%	713	24,592,000	10,254,733
2021-11-24	0.426	0.4148	0.427	0.412	-1.05%	902	25,519,000	10,741,436
2021-11-23	0.3972	0.4192	0.4308	0.3926	+5.54%	2537	67,415,000	28,062,215
2021-11-22	0.417	0.3972	0.424	0.3924	-4.29%	2291	68,186,000	27,365,447
2021-11-19	0.4316	0.415	0.448	0.4024	-2.81%	3349	119,523,000	50,992,048
2021-11-18	0.4186	0.427	0.4486	0.4186	+1.43%	6256	238,043,000	103,834,096
2021-11-17	0.4168	0.421	0.4242	0.4116	+1.45%	619	18,470,000	7,737,737
2021-11-16	0.4186	0.415	0.422	0.415	-0.05%	687	14,733,000	6,158,998
2021-11-15	0.4074	0.4152	0.4164	0.406	+2.01%	580	11,855,000	4,889,369
2021-11-12	0.408	0.407	0.4102	0.3998	0.00%	821	22,136,000	8,960,087
2021-11-11	0.41	0.407	0.4142	0.4034	-0.97%	791	44,870,000	18,311,265
2021-11-10	0.4174	0.411	0.418	0.4092	-1.20%	667	18,166,000	7,477,464
2021-11-09	0.417	0.416	0.4184	0.4106	-0.05%	1094	36,753,000	15,252,270
2021-11-08	0.4192	0.4162	0.4198	0.4112	+0.29%	755	18,116,000	7,521,441
2021-11-05	0.42	0.415	0.4248	0.4148	-0.77%	615	20,004,000	8,381,745
2021-11-03	0.421	0.4182	0.421	0.4114	-0.43%	585	14,342,000	5,979,403
2021-11-02	0.4224	0.42	0.4242	0.4162	0.00%	601	20,322,000	8,531,243
2021-11-01	0.4234	0.42	0.424	0.415	+0.24%	842	20,481,000	8,584,355
2021-10-29	0.4238	0.419	0.4286	0.418	-1.41%	765	36,067,000	15,190,201
2021-10-28	0.4412	0.425	0.4412	0.422	-2.70%	1062	36,075,000	15,440,038
2021-10-27	0.4468	0.4368	0.455	0.435	-2.24%	918	48,988,000	21,568,921
2021-10-26	0.444	0.4468	0.455	0.4412	+1.32%	2172	60,307,000	27,073,992
2021-10-25	0.4362	0.441	0.4428	0.4306	+1.94%	726	15,982,000	6,980,955
2021-10-22	0.4386	0.4326	0.4408	0.4318	+0.09%	653	10,728,000	4,669,645
2021-10-21	0.449	0.4322	0.4528	0.4322	-3.74%	1085	32,375,000	14,306,170
2021-10-20	0.443	0.449	0.4586	0.44	+2.05%	2322	66,793,000	29,929,787
2021-10-19	0.44	0.44	0.4436	0.436	+0.55%	1276	36,934,000	16,253,523
2021-10-18	0.44	0.4376	0.442	0.43	+0.05%	1390	38,383,000	16,689,126
2021-10-15	0.445	0.4374	0.4464	0.4306	-0.59%	1443	40,287,000	17,590,198
2021-10-14	0.4302	0.44	0.4574	0.4286	+3.53%	6315	194,327,000	86,141,770
2021-10-13	0.4142	0.425	0.43	0.4124	+3.36%	2202	129,486,000	54,225,340
2021-10-12	0.4154	0.4112	0.4154	0.4082	-0.48%	802	14,876,000	6,122,243
2021-10-11	0.4188	0.4132	0.4196	0.405	-0.67%	839	18,372,000	7,591,604
2021-10-08	0.4154	0.416	0.4174	0.4098	+0.68%	833	26,120,000	10,809,396
2021-10-07	0.4046	0.4132	0.4152	0.4046	+2.23%	590	13,428,000	5,508,676
2021-10-06	0.4068	0.4042	0.4074	0.4016	+0.05%	468	9,262,000	3,745,688
2021-10-05	0.4086	0.404	0.4104	0.4	-0.44%	639	30,310,000	12,344,607
2021-10-04	0.4028	0.4058	0.4154	0.4024	+0.69%	824	28,637,000	11,726,939
2021-10-01	0.4038	0.403	0.4046	0.3994	-0.30%	418	10,140,000	4,065,879
2021-09-30	0.4036	0.4042	0.4054	0.4026	+0.20%	996	17,850,000	7,215,292
2021-09-29	0.4094	0.4034	0.4094	0.4014	-0.98%	438	7,352,000	2,983,601
2021-09-28	0.4084	0.4074	0.412	0.4066	-0.34%	590	13,245,000	5,416,598
2021-09-27	0.4098	0.4088	0.41	0.4058	+0.69%	496	9,246,000	3,767,477
2021-09-24	0.407	0.406	0.4086	0.4042	-0.54%	415	8,210,000	3,339,939
2021-09-23	0.4082	0.4082	0.4106	0.407	+0.15%	335	3,909,000	1,596,356
2021-09-22	0.4086	0.4076	0.4098	0.4056	+0.05%	448	7,342,000	2,997,662
2021-09-21	0.4052	0.4074	0.409	0.4022	+0.34%	470	8,494,000	3,449,156
2021-09-20	0.4072	0.406	0.409	0.3966	-0.68%	1191	19,790,000	7,965,658
2021-09-17	0.409	0.4088	0.4138	0.401	-0.29%	741	13,622,000	5,563,378
2021-09-16	0.4118	0.41	0.4118	0.41	-0.39%	547	11,461,000	4,702,298
2021-09-15	0.41	0.4116	0.4126	0.405	+0.39%	494	14,929,000	6,109,684
2021-09-14	0.408	0.41	0.416	0.4012	+0.44%	917	23,531,000	9,599,329
2021-09-13	0.4082	0.4082	0.412	0.405	-0.39%	711	14,393,000	5,865,776
2021-09-10	0.4126	0.4098	0.4138	0.4046	-0.29%	658	27,949,000	11,434,174
2021-09-09	0.415	0.411	0.4168	0.4102	-0.53%	521	10,668,000	4,396,507
2021-09-08	0.4116	0.4132	0.418	0.407	+0.24%	863	30,263,000	12,487,879
2021-09-07	0.4112	0.4122	0.4184	0.4102	+0.68%	958	35,092,000	14,490,953
2021-09-06	0.4034	0.4094	0.415	0.403	+2.20%	1677	73,974,000	30,207,762
2021-09-03	0.3972	0.4006	0.4026	0.3954	+0.86%	959	39,904,000	15,958,563
2021-09-02	0.397	0.3972	0.3974	0.394	+0.46%	402	7,274,000	2,881,028
2021-09-01	0.3988	0.3954	0.399	0.3914	-0.60%	517	14,309,000	5,654,893
2021-08-31	0.3978	0.3978	0.399	0.3956	+0.45%	540	11,266,000	4,473,136
2021-08-30	0.394	0.396	0.3974	0.393	+0.66%	542	10,889,000	4,310,334
2021-08-27	0.396	0.3934	0.396	0.392	+0.05%	423	10,568,000	4,169,644
2021-08-26	0.3956	0.3932	0.3978	0.393	-0.51%	589	17,792,000	7,031,600
2021-08-25	0.3882	0.3952	0.3958	0.3862	+2.28%	741	22,458,000	8,811,997
2021-08-24	0.3896	0.3864	0.39	0.3832	-0.72%	693	21,173,000	8,168,712
2021-08-23	0.384	0.3892	0.3894	0.384	+1.62%	544	10,295,000	3,981,693
2021-08-20	0.3816	0.383	0.3848	0.38	+0.31%	459	7,583,000	2,898,852
2021-08-19	0.3874	0.3818	0.39	0.3814	-2.10%	717	9,497,000	3,645,875
2021-08-18	0.391	0.39	0.3924	0.3876	-0.10%	480	22,857,000	8,907,234
2021-08-17	0.3944	0.3904	0.396	0.39	0.00%	483	8,826,000	3,466,560
2021-08-16	0.3886	0.3904	0.392	0.3886	-0.20%	398	7,493,000	2,922,176
2021-08-13	0.393	0.3912	0.3932	0.388	+0.26%	510	11,328,000	4,416,034
2021-08-12	0.3954	0.3902	0.3954	0.3892	-1.12%	521	10,137,000	3,964,193
2021-08-11	0.393	0.3946	0.396	0.3922	+0.51%	512	9,903,000	3,905,252
2021-08-10	0.3924	0.3926	0.394	0.39	+0.05%	466	10,013,000	3,925,527
2021-08-09	0.3886	0.3924	0.3924	0.385	+0.56%	594	12,031,000	4,687,729
2021-08-06	0.393	0.3902	0.3936	0.3886	-0.05%	434	6,422,000	2,505,195
2021-08-05	0.3918	0.3904	0.3926	0.3902	-0.10%	387	4,522,000	1,770,000
2021-08-04	0.3926	0.3908	0.3942	0.389	-0.71%	462	8,108,000	3,174,726
2021-08-03	0.3952	0.3936	0.3952	0.3884	-0.46%	568	13,987,000	5,499,415
2021-08-02	0.3952	0.3954	0.3976	0.3946	-0.05%	611	8,253,000	3,267,415
2021-07-30	0.394	0.3956	0.3966	0.3908	+0.41%	655	19,038,000	7,515,037
2021-07-29	0.3918	0.394	0.3944	0.3916	+0.51%	520	16,446,000	6,468,880
2021-07-28	0.3894	0.392	0.393	0.3868	+1.40%	532	10,990,000	4,295,347
2021-07-27	0.3848	0.3866	0.395	0.384	+1.20%	1078	31,007,000	12,086,307
2021-07-26	0.3808	0.382	0.3846	0.3778	+0.32%	598	12,780,000	4,875,683
2021-07-23	0.377	0.3808	0.3818	0.377	+0.85%	507	7,825,000	2,979,589
2021-07-22	0.3742	0.3776	0.381	0.3716	+1.78%	601	13,422,000	5,064,607
2021-07-21	0.372	0.371	0.375	0.3702	+0.60%	521	9,119,000	3,400,491
2021-07-20	0.3748	0.3688	0.3794	0.3664	+0.44%	1024	19,433,000	7,206,113
2021-07-19	0.376	0.3672	0.379	0.3672	-2.34%	1048	19,354,000	7,214,188
2021-07-16	0.3756	0.376	0.3788	0.3726	+0.11%	671	10,090,000	3,794,200
2021-07-15	0.379	0.3756	0.3806	0.3602	-0.79%	2668	58,914,000	21,709,373
2021-07-14	0.3778	0.3786	0.3814	0.3756	+0.53%	525	8,525,000	3,227,350
2021-07-13	0.3772	0.3766	0.3802	0.375	-0.32%	662	12,190,000	4,588,281
2021-07-12	0.3772	0.3778	0.38	0.3744	+0.69%	866	18,211,000	6,879,601
2021-07-09	0.3708	0.3752	0.3766	0.3704	+1.19%	777	15,484,000	5,787,630
2021-07-08	0.373	0.3708	0.373	0.369	-0.54%	855	16,314,000	6,043,651
2021-07-07	0.3788	0.3728	0.3788	0.3702	-0.85%	1695	23,753,000	8,841,096
2021-07-06	0.3786	0.376	0.3796	0.3748	-0.63%	1026	21,947,000	8,274,351
2021-07-05	0.3838	0.3784	0.3838	0.368	-0.84%	1761	44,607,000	16,810,527
2021-07-02	0.3834	0.3816	0.3854	0.3804	-0.73%	854	19,124,000	7,294,009
2021-07-01	0.3804	0.3844	0.3868	0.38	+0.79%	752	14,531,000	5,573,381
2021-06-30	0.3808	0.3814	0.3824	0.3796	+0.32%	933	11,407,000	4,350,590
2021-06-29	0.383	0.3802	0.3832	0.3784	-0.73%	1124	22,488,000	8,544,000
2021-06-28	0.3846	0.383	0.3846	0.381	+0.37%	793	22,112,000	8,451,299
2021-06-25	0.3832	0.3816	0.3842	0.381	-0.73%	788	18,351,000	7,008,112
2021-06-24	0.3894	0.3844	0.3894	0.3836	-0.67%	685	5,254,000	2,023,978
2021-06-23	0.3876	0.387	0.3896	0.3852	+0.26%	690	12,139,000	4,703,161
2021-06-22	0.3848	0.386	0.388	0.3846	+0.21%	662	9,843,000	3,800,248
2021-06-21	0.39	0.3852	0.39	0.3842	-0.16%	786	9,171,000	3,540,747
2021-06-18	0.3866	0.3858	0.3886	0.382	-0.31%	1224	33,554,000	12,888,374
2021-06-17	0.3894	0.387	0.3894	0.386	-0.82%	1282	22,563,000	8,739,569
2021-06-16	0.393	0.3902	0.3942	0.3888	-0.61%	1789	30,257,000	11,813,440
2021-06-15	0.3944	0.3926	0.3946	0.3918	+0.05%	1605	37,403,000	14,705,700
2021-06-14	0.3952	0.3924	0.397	0.3922	-1.06%	3199	41,576,000	16,379,191
2021-06-11	0.3984	0.3966	0.3984	0.3936	+0.41%	3681	65,377,000	25,909,551
2021-06-10	0.4028	0.395	0.4038	0.3936	-9.57%	10977	259,658,000	103,025,704
2021-06-09	0.4318	0.4368	0.4368	0.43	+1.58%	5723	231,377,000	100,118,329
2021-06-08	0.4312	0.43	0.4332	0.4278	+0.05%	4895	135,046,000	58,166,463
2021-06-07	0.4248	0.4298	0.434	0.4242	+1.13%	5438	173,649,000	74,738,899
2021-06-04	0.4228	0.425	0.425	0.4198	+0.90%	2144	73,936,000	31,238,068
2021-06-03	0.4248	0.4212	0.4248	0.4172	-0.19%	3497	165,288,000	69,503,013
2021-06-02	0.4248	0.422	0.4258	0.422	-0.57%	2588	169,577,000	71,938,988
2021-06-01	0.4268	0.4244	0.4276	0.4228	+0.14%	2174	140,450,000	59,606,657
2021-05-31	0.4236	0.4238	0.427	0.4198	+0.90%	2642	152,397,000	64,462,504
2021-05-28	0.4248	0.42	0.4248	0.4196	-0.24%	1052	26,798,000	11,275,572
2021-05-27	0.4228	0.421	0.4236	0.4198	+0.38%	995	31,137,000	13,126,228
2021-05-26	0.4232	0.4194	0.4232	0.4192	-0.29%	1079	24,027,000	10,110,962
2021-05-25	0.4232	0.4206	0.4232	0.4174	+0.14%	1193	16,773,000	7,052,226
2021-05-24	0.424	0.42	0.4248	0.4166	-0.38%	1516	36,479,000	15,378,682
2021-05-21	0.4226	0.4216	0.4246	0.418	-0.09%	1035	20,877,000	8,813,169
2021-05-20	0.4132	0.422	0.4242	0.4132	+1.59%	1205	22,998,000	9,693,137
2021-05-19	0.4302	0.4154	0.4328	0.409	-3.44%	2303	84,966,000	35,937,619
2021-05-18	0.4318	0.4302	0.4366	0.4288	-0.37%	1402	28,714,000	12,400,582
2021-05-17	0.429	0.4318	0.4368	0.429	+0.14%	1231	19,324,000	8,357,161
2021-05-14	0.426	0.4312	0.433	0.4258	+1.46%	1226	23,530,000	10,122,572
2021-05-13	0.4328	0.425	0.4374	0.422	-0.98%	1740	45,889,000	19,572,832
2021-05-12	0.428	0.4292	0.4348	0.4276	+0.28%	1513	40,834,000	17,636,252
2021-05-11	0.444	0.428	0.4444	0.427	-1.79%	2256	51,300,000	22,343,007
2021-05-10	0.4216	0.4358	0.4384	0.4186	+3.76%	1879	41,230,000	17,656,493
2021-05-07	0.4198	0.42	0.4208	0.4134	+1.55%	1257	30,634,000	12,855,102
2021-05-06	0.4138	0.4136	0.415	0.41	+0.34%	840	13,155,000	5,439,226
2021-05-05	0.4142	0.4122	0.4144	0.4044	-0.05%	1247	30,930,000	12,752,859
2021-05-04	0.407	0.4124	0.4132	0.406	+1.83%	1444	45,296,000	18,644,152
2021-04-30	0.404	0.405	0.405	0.3996	+1.71%	1684	46,011,000	18,545,783
2021-04-29	0.3994	0.3982	0.407	0.398	-0.55%	694	16,762,000	6,763,512
2021-04-28	0.4046	0.4004	0.4048	0.397	-1.04%	674	18,094,000	7,272,868
2021-04-27	0.4	0.4046	0.4048	0.397	+2.33%	1473	46,129,000	18,489,495
2021-04-26	0.3938	0.3954	0.3998	0.391	+0.87%	753	25,469,000	10,107,082
2021-04-23	0.3926	0.392	0.394	0.3906	+0.10%	452	6,795,000	2,663,703
2021-04-22	0.3924	0.3916	0.3936	0.3908	+0.36%	513	6,352,000	2,491,908
2021-04-21	0.3934	0.3902	0.3934	0.3888	-0.10%	388	9,279,000	3,628,310
2021-04-20	0.3914	0.3906	0.396	0.39	-0.15%	509	7,937,000	3,112,046
2021-04-19	0.388	0.3912	0.394	0.3862	+0.15%	783	13,942,000	5,460,297
2021-04-16	0.392	0.3906	0.394	0.3876	-0.20%	629	14,346,000	5,602,281
2021-04-15	0.3906	0.3914	0.394	0.3894	+0.20%	829	16,961,000	6,638,887
2021-04-14	0.392	0.3906	0.393	0.386	+0.46%	650	12,519,000	4,889,488
2021-04-13	0.3882	0.3888	0.394	0.3852	+0.88%	735	11,067,000	4,320,041
2021-04-12	0.3864	0.3854	0.393	0.3826	-0.41%	1161	20,035,000	7,771,310
2021-04-09	0.3884	0.387	0.3918	0.3838	-0.82%	540	9,462,000	3,678,737
2021-04-08	0.3926	0.3902	0.3942	0.39	-0.36%	618	11,495,000	4,508,805
2021-04-07	0.3948	0.3916	0.3948	0.3856	-0.51%	598	15,668,000	6,141,449
2021-04-06	0.395	0.3936	0.396	0.39	+0.31%	861	18,122,000	7,125,025
2021-04-05	0.395	0.3924	0.395	0.389	+0.20%	1610	48,862,000	19,235,245
2021-04-02	0.392	0.3916	0.3944	0.3906	+0.41%	971	12,222,000	4,799,919
2021-04-01	0.393	0.39	0.395	0.3878	+0.78%	1115	20,330,000	7,972,252
2021-03-31	0.3846	0.387	0.395	0.3826	+0.16%	1519	21,162,000	8,222,176
2021-03-30	0.387	0.3864	0.3896	0.383	+0.63%	1229	7,254,000	2,802,530
2021-03-29	0.3826	0.384	0.3912	0.3816	-0.26%	1784	10,342,000	3,995,074
2021-03-26	0.3826	0.385	0.387	0.3816	+0.47%	653	7,291,000	2,803,818
2021-03-25	0.3864	0.3832	0.3888	0.3822	-0.57%	802	7,775,000	2,992,235
2021-03-24	0.379	0.3854	0.3922	0.3762	+1.85%	1457	23,433,000	9,082,482
2021-03-23	0.3762	0.3784	0.38	0.375	+0.05%	808	4,765,000	1,799,329
2021-03-22	0.382	0.3782	0.3846	0.3752	-0.42%	1254	6,084,000	2,302,269
2021-03-19	0.384	0.3798	0.3852	0.3796	-1.56%	788	9,807,000	3,739,475
2021-03-18	0.3806	0.3858	0.388	0.3806	+1.26%	1178	6,116,000	2,352,803
2021-03-17	0.389	0.381	0.391	0.381	-2.06%	900	10,953,000	4,224,120
2021-03-16	0.386	0.389	0.39	0.386	+0.93%	1564	25,645,000	9,950,454
2021-03-15	0.3782	0.3854	0.391	0.3752	+2.45%	2220	68,715,000	26,459,882
2021-03-12	0.3812	0.3762	0.3828	0.3726	-1.10%	1630	86,210,000	32,633,599
2021-03-11	0.3812	0.3804	0.3818	0.3752	-0.58%	1844	52,551,000	19,898,983
2021-03-10	0.4098	0.3826	0.4098	0.379	-5.53%	2092	77,185,000	30,027,555
2021-03-09	0.404	0.405	0.415	0.404	-0.30%	1597	37,278,000	15,194,442
2021-03-05	0.42	0.4062	0.4204	0.4062	-2.87%	1180	37,870,000	15,575,020
2021-03-04	0.417	0.4182	0.4292	0.4146	-0.43%	1500	31,630,000	13,346,970
2021-03-03	0.4056	0.42	0.427	0.4056	+3.14%	1767	68,821,000	28,787,160
2021-03-02	0.4096	0.4072	0.41	0.4042	-0.44%	905	14,276,000	5,812,637
2021-03-01	0.4058	0.409	0.4134	0.4028	+0.94%	1380	27,643,000	11,305,580
2021-02-26	0.3938	0.4052	0.4086	0.3938	+0.85%	1732	80,879,000	32,618,715
2021-02-25	0.385	0.4018	0.4056	0.384	+4.04%	2363	119,734,000	47,779,203
2021-02-24	0.386	0.3862	0.3912	0.384	-0.46%	784	22,937,000	8,911,120
2021-02-22	0.3932	0.388	0.3946	0.3836	-2.02%	981	30,877,000	11,985,171
2021-02-20	0.3898	0.396	0.4	0.3842	+2.01%	983	34,457,000	13,513,093
2021-02-19	0.3912	0.3882	0.392	0.382	-0.46%	989	49,251,000	19,122,861
2021-02-18	0.3722	0.39	0.392	0.3718	+4.56%	2408	135,331,000	52,073,532
2021-02-17	0.3774	0.373	0.379	0.3698	-1.58%	1006	45,139,000	16,831,580
2021-02-16	0.38	0.379	0.3878	0.375	-0.16%	1611	60,445,000	23,084,165
2021-02-15	0.377	0.3796	0.3802	0.375	+2.26%	1076	31,781,000	12,004,246
2021-02-12	0.3818	0.3712	0.3818	0.3598	-2.21%	1737	101,094,000	36,893,890
2021-02-11	0.3766	0.3796	0.3842	0.374	+0.32%	434	5,877,000	2,234,579
2021-02-10	0.3826	0.3784	0.3914	0.3784	-0.42%	1337	72,496,000	28,044,781
2021-02-09	0.3788	0.38	0.3814	0.3742	-0.05%	611	14,074,000	5,337,427
2021-02-08	0.3704	0.3802	0.386	0.369	+2.81%	1193	31,977,000	12,064,687
2021-02-05	0.3666	0.3698	0.375	0.3634	+0.16%	730	15,184,000	5,608,990
2021-02-04	0.363	0.3692	0.3702	0.3624	+1.88%	800	28,314,000	10,391,499
2021-02-03	0.3622	0.3624	0.3636	0.3592	+0.33%	701	11,330,000	4,094,317
2021-02-02	0.368	0.3612	0.3734	0.36	-1.79%	1500	64,894,000	23,496,229
2021-02-01	0.366	0.3678	0.3694	0.3632	+0.77%	757	17,861,000	6,540,413
2021-01-29	0.3692	0.365	0.373	0.365	-1.88%	575	17,698,000	6,526,527
2021-01-28	0.3664	0.372	0.3726	0.3656	+0.59%	871	13,561,000	5,007,863
2021-01-27	0.37	0.3698	0.375	0.367	-0.11%	503	7,036,000	2,599,491
2021-01-26	0.3718	0.3702	0.3742	0.3664	-0.54%	1095	24,591,000	9,114,550
2021-01-25	0.3682	0.3722	0.38	0.3682	+0.81%	819	18,081,000	6,753,838
2021-01-22	0.376	0.3692	0.3772	0.3662	-1.60%	1240	30,324,000	11,233,580
2021-01-21	0.3932	0.3752	0.3932	0.3736	-3.79%	1386	39,865,000	15,140,995
2021-01-20	0.3912	0.39	0.393	0.3876	0.00%	400	6,964,000	2,720,097
2021-01-19	0.3826	0.39	0.3956	0.3826	+1.99%	1075	38,987,000	15,232,605
2021-01-18	0.384	0.3824	0.39	0.3752	-0.05%	891	31,930,000	12,219,957
2021-01-15	0.3858	0.3826	0.3858	0.3802	-0.88%	677	11,129,000	4,258,418
2021-01-14	0.3852	0.386	0.3864	0.38	0.00%	1317	18,448,000	7,061,480
2021-01-13	0.3932	0.386	0.394	0.3852	-1.83%	1168	52,948,000	20,488,487
2021-01-12	0.3892	0.3932	0.3948	0.3854	+1.08%	1193	44,384,000	17,330,585
2021-01-11	0.3956	0.389	0.398	0.3852	-2.06%	2463	74,654,000	29,094,518
2021-01-08	0.4	0.3972	0.403	0.3972	-0.75%	1036	33,851,000	13,537,135
2021-01-06	0.408	0.4002	0.408	0.3962	-0.79%	1562	61,726,000	24,870,073
2021-01-05	0.4064	0.4034	0.407	0.3964	-0.49%	1572	72,136,000	29,011,896
2021-01-04	0.4088	0.4054	0.4088	0.4002	0.00%	1309	42,495,000	17,247,218

Архив котировок акции MRKC по годам

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