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)
2023-12-29	0.5618	0.5622	0.566	0.5598	+0.14%	903	19,212,000	10,808,346
2023-12-28	0.5674	0.5614	0.5674	0.5526	-0.46%	1565	28,282,000	15,776,182
2023-12-27	0.5636	0.564	0.5676	0.5632	+0.32%	1260	39,010,000	22,035,868
2023-12-26	0.5632	0.5622	0.568	0.5528	-0.18%	1208	25,891,000	14,557,119
2023-12-25	0.575	0.5632	0.575	0.558	-1.44%	1806	40,054,000	22,604,738
2023-12-22	0.577	0.5714	0.5772	0.5602	+0.18%	1199	30,275,000	17,312,673
2023-12-21	0.5812	0.5704	0.5842	0.564	-1.76%	1323	28,064,000	16,077,311
2023-12-20	0.5766	0.5806	0.5828	0.5766	+0.69%	988	33,693,000	19,537,356
2023-12-19	0.572	0.5766	0.5878	0.5684	+0.98%	2696	81,706,000	47,319,849
2023-12-18	0.5466	0.571	0.5716	0.5466	+4.54%	2082	46,100,000	25,988,636
2023-12-15	0.5348	0.5462	0.55	0.525	+2.21%	1762	41,168,000	22,136,925
2023-12-14	0.5498	0.5344	0.5498	0.5336	-1.11%	1291	34,048,000	18,465,072
2023-12-13	0.5456	0.5404	0.5472	0.5344	-0.59%	1266	29,299,000	15,869,288
2023-12-12	0.5482	0.5436	0.5572	0.5314	-1.88%	2297	57,319,000	31,100,483
2023-12-11	0.572	0.554	0.5726	0.548	-3.08%	1568	30,791,000	17,170,437
2023-12-08	0.5564	0.5716	0.5746	0.5552	+2.66%	2211	68,032,000	38,583,498
2023-12-07	0.5632	0.5568	0.5632	0.5364	-1.14%	2552	74,097,000	40,829,746
2023-12-06	0.584	0.5632	0.584	0.556	-2.36%	2106	40,683,000	23,000,541
2023-12-05	0.5782	0.5768	0.5782	0.562	-0.31%	2025	48,464,000	27,674,448
2023-12-04	0.5904	0.5786	0.5936	0.5712	-2.46%	2336	45,534,000	26,459,565
2023-12-01	0.593	0.5932	0.6	0.5856	+0.47%	1614	29,112,000	17,263,898
2023-11-30	0.5974	0.5904	0.6	0.5838	-1.17%	1834	40,079,000	23,615,883
2023-11-29	0.596	0.5974	0.6024	0.5956	+0.34%	1467	40,406,000	24,227,534
2023-11-28	0.5842	0.5954	0.6036	0.579	+1.92%	4584	161,435,000	96,319,992
2023-11-27	0.6012	0.5842	0.6012	0.5742	-1.85%	2562	57,253,000	33,465,663
2023-11-24	0.5952	0.5952	0.5962	0.5874	-0.10%	1429	32,892,000	19,488,903
2023-11-23	0.6	0.5958	0.602	0.5954	-0.70%	935	16,711,000	9,993,873
2023-11-22	0.5982	0.6	0.6102	0.5908	+0.70%	2206	53,164,000	32,029,395
2023-11-21	0.5984	0.5958	0.5996	0.5878	-0.43%	1462	33,694,000	20,005,204
2023-11-20	0.59	0.5984	0.6006	0.5886	+1.18%	1639	31,286,000	18,657,996
2023-11-17	0.595	0.5914	0.595	0.5804	-0.77%	1744	32,202,000	18,951,216
2023-11-16	0.5926	0.596	0.608	0.5918	+0.71%	2377	50,749,000	30,459,326
2023-11-15	0.5704	0.5918	0.5938	0.5506	+3.57%	3744	97,779,000	56,600,658
2023-11-14	0.6002	0.5714	0.6004	0.57	-4.89%	4502	110,879,000	64,337,986
2023-11-13	0.6032	0.6008	0.6044	0.5928	+0.07%	1688	34,375,000	20,559,578
2023-11-10	0.608	0.6004	0.6094	0.595	-0.99%	1766	33,933,000	20,379,974
2023-11-09	0.6128	0.6064	0.6134	0.6038	-1.14%	1311	21,493,000	13,049,566
2023-11-08	0.6066	0.6134	0.62	0.6046	+1.15%	2076	51,498,000	31,523,115
2023-11-07	0.6002	0.6064	0.6066	0.5982	+0.80%	1057	20,720,000	12,481,573
2023-11-06	0.6	0.6016	0.6094	0.595	+0.50%	1583	33,418,000	20,099,337
2023-11-03	0.5932	0.5986	0.6028	0.5882	+0.94%	2145	37,488,000	22,317,054
2023-11-02	0.596	0.593	0.599	0.592	-0.17%	1666	44,942,000	26,784,498
2023-11-01	0.595	0.594	0.6018	0.5914	-0.17%	1852	64,802,000	38,728,368
2023-10-31	0.618	0.595	0.618	0.588	-3.72%	4642	128,861,000	77,589,768
2023-10-30	0.6148	0.618	0.626	0.6056	+0.82%	3194	80,489,000	49,881,319
2023-10-27	0.608	0.613	0.6162	0.588	+3.37%	4941	116,989,000	70,640,630
2023-10-26	0.6188	0.593	0.6192	0.5902	-3.33%	4304	95,472,000	58,142,413
2023-10-25	0.599	0.6134	0.6202	0.5962	+2.99%	4809	106,688,000	64,672,260
2023-10-24	0.5906	0.5956	0.5968	0.5874	+0.88%	2120	47,568,000	28,111,768
2023-10-23	0.5962	0.5904	0.5962	0.5834	+0.68%	1873	45,986,000	27,025,837
2023-10-20	0.5938	0.5864	0.5998	0.5826	-1.05%	2215	45,611,000	26,758,146
2023-10-19	0.5756	0.5926	0.5934	0.5714	+2.67%	4930	97,360,000	56,898,088
2023-10-18	0.579	0.5772	0.582	0.5666	+0.56%	2363	55,804,000	32,169,322
2023-10-17	0.5644	0.574	0.579	0.5606	+1.95%	4400	90,436,000	51,474,338
2023-10-16	0.554	0.563	0.5634	0.546	+2.40%	2813	63,640,000	35,335,824
2023-10-13	0.5474	0.5498	0.55	0.5456	+0.44%	1194	22,950,000	12,571,863
2023-10-12	0.5348	0.5474	0.548	0.5348	-0.65%	2030	45,446,000	24,684,796
2023-10-11	0.5476	0.551	0.5596	0.541	+1.10%	2116	39,652,000	21,770,777
2023-10-10	0.5414	0.545	0.5502	0.5396	+0.74%	1796	42,875,000	23,289,196
2023-10-09	0.5418	0.541	0.5458	0.5318	+0.19%	2442	50,932,000	27,485,798
2023-10-06	0.5516	0.54	0.5594	0.5358	-2.00%	2901	64,337,000	34,831,310
2023-10-05	0.5504	0.551	0.553	0.542	+0.18%	1568	28,038,000	15,337,652
2023-10-04	0.5378	0.55	0.559	0.534	+2.54%	4721	103,684,000	56,686,209
2023-10-03	0.5406	0.5364	0.5434	0.531	-0.30%	3690	63,477,000	34,083,369
2023-10-02	0.563	0.538	0.564	0.5374	-4.37%	3947	87,770,000	48,541,371
2023-09-29	0.5728	0.5626	0.5762	0.5586	-1.33%	2203	43,590,000	24,607,246
2023-09-28	0.5814	0.5702	0.5814	0.5628	-0.83%	3403	85,875,000	49,298,143
2023-09-27	0.5672	0.575	0.5838	0.563	+1.45%	3498	77,733,000	44,630,877
2023-09-26	0.57	0.5668	0.5798	0.558	-0.63%	3198	91,217,000	51,619,015
2023-09-25	0.55	0.5704	0.5788	0.55	+4.39%	7413	218,299,000	123,662,924
2023-09-22	0.535	0.5464	0.55	0.5082	+1.37%	5113	172,483,000	92,063,875
2023-09-21	0.5418	0.539	0.5582	0.538	-3.30%	3168	95,796,000	52,479,250
2023-09-20	0.5674	0.5574	0.5698	0.526	-2.21%	7439	271,773,000	149,753,790
2023-09-19	0.604	0.57	0.604	0.5614	-5.25%	6637	190,956,000	110,027,147
2023-09-18	0.622	0.6016	0.64	0.5924	-1.86%	5420	152,537,000	94,066,226
2023-09-15	0.5884	0.613	0.6196	0.5882	+3.34%	6126	171,570,000	103,958,613
2023-09-14	0.647	0.5932	0.65	0.5152	-8.12%	22229	662,377,000	391,320,303
2023-09-13	0.6436	0.6456	0.69	0.6382	+0.56%	37072	1,302,280,000	873,587,942
2023-09-12	0.625	0.642	0.644	0.6138	+3.95%	10928	307,099,000	194,800,983
2023-09-11	0.58	0.6176	0.6268	0.5736	+6.12%	14314	464,330,000	281,934,932
2023-09-08	0.5886	0.582	0.595	0.557	+0.24%	5966	184,419,000	106,693,025
2023-09-07	0.6006	0.5806	0.6138	0.56	-3.33%	7753	230,005,000	135,641,163
2023-09-06	0.6186	0.6006	0.6186	0.5924	-1.61%	3523	93,456,000	56,769,045
2023-09-05	0.6098	0.6104	0.619	0.5988	+1.03%	6768	204,411,000	125,479,749
2023-09-04	0.61	0.6042	0.613	0.5986	-0.03%	4222	113,403,000	68,367,576
2023-09-01	0.609	0.6044	0.6128	0.5794	+0.73%	7561	196,015,000	116,323,414
2023-08-31	0.5898	0.6	0.6128	0.5812	+3.99%	18724	615,914,000	369,024,996
2023-08-30	0.536	0.577	0.5838	0.5342	+7.65%	17687	756,594,000	424,540,379
2023-08-29	0.544	0.536	0.544	0.5344	-1.11%	2924	93,951,000	50,652,923
2023-08-28	0.5322	0.542	0.542	0.529	+2.73%	7435	320,838,000	172,127,359
2023-08-25	0.5226	0.5276	0.5314	0.5176	+1.46%	4214	166,752,000	87,557,702
2023-08-24	0.5168	0.52	0.5328	0.51	+0.66%	6295	279,888,000	146,513,888
2023-08-23	0.5256	0.5166	0.5256	0.508	-1.19%	3759	134,649,000	69,642,608
2023-08-22	0.5052	0.5228	0.5352	0.5032	+3.69%	12752	498,153,000	259,299,028
2023-08-21	0.5088	0.5042	0.5088	0.4994	+0.84%	2454	79,701,000	40,147,388
2023-08-18	0.4926	0.5	0.505	0.487	+1.75%	4039	145,704,000	72,641,070
2023-08-17	0.4854	0.4914	0.4968	0.4824	+1.65%	2741	122,310,000	59,946,799
2023-08-16	0.501	0.4834	0.5066	0.4712	-3.05%	5307	194,363,000	94,723,495
2023-08-15	0.496	0.4986	0.5046	0.4856	+0.24%	3012	90,624,000	44,987,210
2023-08-14	0.5074	0.4974	0.5142	0.4952	-1.39%	4223	163,594,000	82,758,384
2023-08-11	0.51	0.5044	0.5162	0.5022	-1.10%	2344	80,880,000	40,929,337
2023-08-10	0.51	0.51	0.5172	0.5026	+1.55%	5863	211,913,000	107,994,674
2023-08-09	0.4872	0.5022	0.508	0.4834	+3.16%	7932	334,253,000	166,300,530
2023-08-08	0.496	0.4868	0.4962	0.476	-1.66%	5583	248,898,000	120,566,107
2023-08-07	0.4944	0.495	0.508	0.49	+0.20%	4099	146,974,000	73,286,169
2023-08-04	0.516	0.494	0.5178	0.4706	-3.78%	6381	290,383,000	145,196,568
2023-08-03	0.5122	0.5134	0.5174	0.5022	+0.51%	3911	104,523,000	53,473,146
2023-08-02	0.52	0.5108	0.5224	0.501	-1.31%	4990	187,293,000	95,897,800
2023-08-01	0.5226	0.5176	0.5256	0.5098	-0.50%	5819	244,128,000	125,990,418
2023-07-31	0.5072	0.5202	0.526	0.5022	+4.04%	12777	726,437,000	373,802,140
2023-07-28	0.4966	0.5	0.5162	0.481	+1.54%	12446	647,358,000	325,021,477
2023-07-27	0.493	0.4924	0.5028	0.48	+0.41%	5655	326,659,000	161,427,365
2023-07-26	0.5096	0.4904	0.5168	0.4602	-2.04%	13347	622,472,000	304,426,845
2023-07-25	0.4916	0.5006	0.5094	0.4912	+1.75%	6997	325,963,000	163,382,430
2023-07-24	0.4858	0.492	0.497	0.48	+1.91%	7516	493,025,000	242,909,771
2023-07-21	0.49	0.4828	0.498	0.4726	+0.17%	9749	473,218,000	229,958,019
2023-07-20	0.457	0.482	0.4998	0.448	+5.98%	28774	1,603,178,000	775,827,921
2023-07-19	0.442	0.4548	0.4632	0.4386	+2.90%	7464	348,884,000	158,152,625
2023-07-18	0.4356	0.442	0.443	0.4348	+1.75%	2553	156,294,000	68,863,744
2023-07-17	0.434	0.4344	0.4368	0.4326	+0.09%	1061	39,589,000	17,204,805
2023-07-14	0.4362	0.434	0.4364	0.4318	-0.32%	1278	62,686,000	27,219,629
2023-07-13	0.4338	0.4354	0.4366	0.4326	+0.09%	1224	56,917,000	24,746,804
2023-07-12	0.434	0.435	0.4396	0.4322	+0.14%	2253	88,205,000	38,444,566
2023-07-11	0.4242	0.4344	0.4346	0.4242	+2.16%	2043	98,199,000	42,325,579
2023-07-10	0.43	0.4252	0.4332	0.423	-0.65%	1916	84,679,000	36,177,099
2023-07-07	0.421	0.428	0.4288	0.419	+1.76%	1273	30,120,000	12,761,768
2023-07-06	0.424	0.4206	0.4258	0.4188	-0.66%	1785	48,849,000	20,589,373
2023-07-05	0.4224	0.4234	0.4296	0.4224	-1.12%	1934	59,486,000	25,271,619
2023-07-04	0.4166	0.4282	0.43	0.4148	+3.33%	5497	359,339,000	151,986,124
2023-07-03	0.4116	0.4144	0.4174	0.4094	+1.02%	1392	60,446,000	24,921,900
2023-06-30	0.413	0.4102	0.4146	0.409	-0.53%	1082	30,642,000	12,592,657
2023-06-29	0.4106	0.4124	0.417	0.4086	+0.29%	1736	66,371,000	27,372,783
2023-06-28	0.408	0.4112	0.4148	0.4062	+1.23%	2676	102,043,000	41,911,724
2023-06-27	0.397	0.4062	0.4096	0.3942	+3.41%	2874	132,354,000	52,876,316
2023-06-26	0.401	0.3928	0.401	0.3862	-2.00%	2777	98,706,000	38,736,073
2023-06-23	0.4022	0.4008	0.4024	0.3966	-0.89%	1870	74,380,000	29,746,744
2023-06-22	0.4002	0.4044	0.405	0.3956	-1.61%	5007	209,088,000	83,925,894
2023-06-21	0.4092	0.411	0.4156	0.403	+0.49%	4817	180,119,000	73,906,953
2023-06-20	0.4168	0.409	0.4194	0.4072	-1.78%	3827	113,057,000	46,558,453
2023-06-19	0.414	0.4164	0.4388	0.4062	+1.91%	10096	407,572,000	171,231,278
2023-06-16	0.4038	0.4086	0.4114	0.4024	+1.44%	3335	125,007,000	51,029,248
2023-06-15	0.4006	0.4028	0.4038	0.3992	+0.80%	1977	67,023,000	26,944,340
2023-06-14	0.4018	0.3996	0.406	0.3978	-0.15%	1917	64,770,000	26,002,144
2023-06-13	0.3994	0.4002	0.4024	0.3952	+0.70%	1956	83,394,000	33,315,232
2023-06-09	0.3908	0.3974	0.4042	0.3908	+1.22%	2632	127,156,000	50,573,094
2023-06-08	0.397	0.3926	0.3982	0.3902	-0.71%	1278	40,705,000	16,009,546
2023-06-07	0.399	0.3954	0.4008	0.3924	+0.46%	1654	72,618,000	28,917,371
2023-06-06	0.3942	0.3936	0.3994	0.3802	+0.66%	3064	145,371,000	56,758,472
2023-06-05	0.4046	0.391	0.4078	0.3852	-2.01%	4334	138,921,000	55,130,709
2023-06-02	0.3866	0.399	0.4022	0.3814	+4.40%	3455	225,241,000	88,195,943
2023-06-01	0.3748	0.3822	0.3864	0.3748	+1.65%	2458	117,078,000	44,646,836
2023-05-31	0.3748	0.376	0.3778	0.37	+1.08%	1791	65,147,000	24,413,447
2023-05-30	0.386	0.372	0.3882	0.3708	-3.68%	3605	221,233,000	84,375,327
2023-05-29	0.386	0.3862	0.3926	0.377	+0.05%	2793	100,062,000	38,700,496
2023-05-26	0.3882	0.386	0.3936	0.3808	-0.31%	4260	178,382,000	69,092,409
2023-05-25	0.3752	0.3872	0.4048	0.3752	+2.43%	22825	1,210,783,000	478,316,634
2023-05-24	0.3586	0.378	0.3954	0.3586	+5.41%	19752	1,015,837,000	390,270,453
2023-05-23	0.359	0.3586	0.3628	0.352	-0.11%	2596	73,078,000	26,109,147
2023-05-22	0.3604	0.359	0.3626	0.3578	-0.17%	991	30,167,000	10,873,367
2023-05-19	0.3628	0.3596	0.363	0.359	-0.33%	1468	45,764,000	16,514,009
2023-05-18	0.3654	0.3608	0.3676	0.3582	+0.06%	1921	64,410,000	23,377,567
2023-05-17	0.359	0.3606	0.368	0.3564	+0.73%	3716	180,282,000	65,405,013
2023-05-16	0.3532	0.358	0.3584	0.3484	+1.65%	2374	96,030,000	33,967,281
2023-05-15	0.3428	0.3522	0.359	0.3424	+2.74%	3407	167,310,000	58,645,947
2023-05-12	0.352	0.3428	0.352	0.337	-2.34%	2526	97,973,000	33,635,215
2023-05-11	0.3424	0.351	0.359	0.3424	+2.75%	5181	221,974,000	77,778,945
2023-05-10	0.3382	0.3416	0.3436	0.3322	+2.03%	3494	184,813,000	62,553,071
2023-05-08	0.337	0.3348	0.342	0.3306	-0.06%	2773	106,083,000	35,630,217
2023-05-05	0.3436	0.335	0.3484	0.3332	-2.05%	3775	180,974,000	61,449,071
2023-05-04	0.3572	0.342	0.367	0.3362	-3.39%	8834	441,876,000	156,393,823
2023-05-03	0.3568	0.354	0.369	0.3424	+0.74%	9486	474,416,000	169,754,619
2023-05-02	0.362	0.3514	0.3718	0.3456	-1.57%	7518	396,547,000	143,710,941
2023-04-28	0.3598	0.357	0.3728	0.3558	-0.78%	4241	187,598,000	68,231,273
2023-04-27	0.373	0.3598	0.373	0.359	-2.76%	5655	294,021,000	107,331,891
2023-04-26	0.368	0.37	0.374	0.363	+1.48%	6299	432,767,000	159,477,735
2023-04-25	0.355	0.3646	0.372	0.3478	+3.52%	14870	839,102,000	304,055,905
2023-04-24	0.343	0.3522	0.3554	0.3406	+4.02%	7229	390,528,000	135,627,847
2023-04-21	0.3368	0.3386	0.3448	0.3348	+0.53%	4717	263,060,000	89,510,191
2023-04-20	0.3394	0.3368	0.3418	0.335	-0.77%	2992	176,984,000	59,718,646
2023-04-19	0.3372	0.3394	0.3588	0.3308	+1.80%	16691	1,019,766,000	352,754,263
2023-04-18	0.342	0.3334	0.342	0.3302	-1.30%	5601	244,478,000	81,950,404
2023-04-17	0.342	0.3378	0.3448	0.3364	-0.12%	4073	207,470,000	70,435,025
2023-04-14	0.3372	0.3382	0.359	0.3372	+0.83%	17272	1,109,174,000	383,529,619
2023-04-13	0.349	0.3354	0.3496	0.3346	-3.06%	6627	252,957,000	85,645,917
2023-04-12	0.332	0.346	0.3782	0.3318	+4.34%	40297	2,330,230,000	825,651,734
2023-04-11	0.35	0.3316	0.3684	0.3284	-5.96%	26019	1,080,703,000	376,510,217
2023-04-10	0.3096	0.3526	0.396	0.3078	+15.00%	77478	4,397,515,000	1,586,838,942
2023-04-07	0.2966	0.3066	0.325	0.2958	+3.51%	14778	738,346,000	229,667,240
2023-04-06	0.2992	0.2962	0.2992	0.2944	-0.07%	1647	58,432,000	17,325,360
2023-04-05	0.2926	0.2964	0.3016	0.2926	+0.88%	2907	110,964,000	33,000,825
2023-04-04	0.2936	0.2938	0.302	0.2914	+0.82%	3201	113,879,000	33,708,303
2023-04-03	0.2882	0.2914	0.2934	0.2882	+1.18%	1937	56,089,000	16,360,812
2023-03-31	0.289	0.288	0.2906	0.2828	-0.69%	1972	54,749,000	15,670,232
2023-03-30	0.2876	0.29	0.2926	0.286	+0.83%	1941	56,776,000	16,470,494
2023-03-29	0.2878	0.2876	0.2888	0.2808	+0.14%	1578	36,614,000	10,489,957
2023-03-28	0.288	0.2872	0.2902	0.2758	-0.07%	3269	126,692,000	36,133,160
2023-03-27	0.285	0.2874	0.2878	0.2846	+0.98%	1572	37,514,000	10,745,966
2023-03-24	0.284	0.2846	0.286	0.2802	+0.57%	1723	54,583,000	15,514,335
2023-03-23	0.2842	0.283	0.285	0.281	+0.14%	1466	40,355,000	11,439,949
2023-03-22	0.2772	0.2826	0.2848	0.2738	+2.54%	2770	103,530,000	29,153,883
2023-03-21	0.277	0.2756	0.2814	0.2746	-0.14%	1924	65,193,000	18,145,151
2023-03-20	0.2722	0.276	0.278	0.2706	+1.69%	2188	75,551,000	20,762,695
2023-03-17	0.2714	0.2714	0.2728	0.27	0.00%	3177	69,797,000	18,923,004
2023-03-16	0.2718	0.2714	0.2742	0.2678	-0.15%	3995	80,928,000	21,859,470
2023-03-15	0.2764	0.2718	0.2764	0.2708	-1.16%	3771	78,388,000	21,366,921
2023-03-14	0.277	0.275	0.2782	0.273	-0.65%	3623	67,118,000	18,415,011
2023-03-13	0.279	0.2768	0.2816	0.2736	-0.79%	4137	93,041,000	25,761,886
2023-03-10	0.282	0.279	0.2828	0.2774	-1.13%	3669	72,059,000	20,133,862
2023-03-09	0.2842	0.2822	0.287	0.281	-0.63%	3341	84,651,000	24,054,179
2023-03-07	0.281	0.284	0.2858	0.2766	+1.21%	2752	109,966,000	31,118,450
2023-03-06	0.2764	0.2806	0.2818	0.276	+1.81%	2739	98,391,000	27,502,416
2023-03-03	0.27	0.2756	0.2758	0.27	+1.92%	1531	41,505,000	11,318,808
2023-03-02	0.273	0.2704	0.273	0.2672	-0.52%	3904	98,668,000	26,646,440
2023-03-01	0.271	0.2718	0.273	0.2696	+0.89%	3615	95,646,000	25,929,116
2023-02-28	0.2708	0.2694	0.2728	0.267	-0.37%	4483	86,954,000	23,423,103
2023-02-27	0.2656	0.2704	0.2716	0.265	+1.35%	2817	81,828,000	21,954,682
2023-02-24	0.2662	0.2668	0.2706	0.2648	+0.53%	1303	19,123,000	5,104,707
2023-02-22	0.269	0.2654	0.2694	0.2634	-0.82%	4637	81,113,000	21,557,162
2023-02-21	0.2668	0.2676	0.2724	0.2646	+0.38%	6220	105,720,000	28,400,152
2023-02-20	0.2694	0.2666	0.2738	0.2624	-1.04%	5614	103,882,000	27,610,337
2023-02-17	0.2724	0.2694	0.2724	0.268	+0.15%	1594	36,978,000	9,957,540
2023-02-16	0.2716	0.269	0.275	0.2684	-0.52%	4949	80,711,000	21,864,843
2023-02-15	0.2818	0.2704	0.2822	0.2704	-4.18%	6146	109,487,000	30,042,362
2023-02-14	0.2872	0.2822	0.288	0.282	-1.74%	3720	60,658,000	17,242,546
2023-02-13	0.2878	0.2872	0.2898	0.2856	+0.42%	3943	84,681,000	24,355,667
2023-02-10	0.2864	0.286	0.2864	0.2836	+0.42%	1283	33,164,000	9,452,805
2023-02-09	0.288	0.2848	0.288	0.2832	-0.35%	3341	52,148,000	14,861,093
2023-02-08	0.2866	0.2858	0.292	0.285	-0.14%	4506	138,602,000	39,878,633
2023-02-07	0.2868	0.2862	0.289	0.2846	-0.69%	3616	68,765,000	19,683,559
2023-02-06	0.2874	0.2882	0.292	0.2874	+0.35%	2941	56,609,000	16,351,950
2023-02-03	0.2888	0.2872	0.2888	0.286	-0.35%	1545	35,804,000	10,290,673
2023-02-02	0.29	0.2882	0.2918	0.2876	-0.62%	3094	48,461,000	13,996,291
2023-02-01	0.2924	0.29	0.2928	0.2894	-0.28%	1443	33,648,000	9,781,884
2023-01-31	0.2918	0.2908	0.2946	0.2882	+0.21%	4354	91,432,000	26,572,714
2023-01-30	0.288	0.2902	0.2948	0.2874	+0.62%	1741	48,078,000	13,984,147
2023-01-27	0.2906	0.2884	0.297	0.2864	-0.96%	4854	105,319,000	30,541,733
2023-01-26	0.3028	0.2912	0.3028	0.2904	-2.22%	5027	121,019,000	35,471,333
2023-01-25	0.3016	0.2978	0.3072	0.292	-0.93%	6680	150,721,000	45,436,118
2023-01-24	0.291	0.3006	0.308	0.2906	+2.31%	8271	316,251,000	95,455,961
2023-01-23	0.286	0.2938	0.3034	0.286	+3.38%	7989	315,332,000	93,399,000
2023-01-20	0.285	0.2842	0.2924	0.2824	+0.71%	2084	50,249,000	14,353,855
2023-01-19	0.2874	0.2822	0.2882	0.281	-1.81%	2128	49,846,000	14,139,178
2023-01-18	0.2928	0.2874	0.2928	0.283	-0.14%	1823	47,913,000	13,735,949
2023-01-17	0.2874	0.2878	0.3128	0.2818	+0.77%	8123	341,213,000	101,440,580
2023-01-16	0.2844	0.2856	0.2876	0.284	+0.49%	1199	35,536,000	10,157,902
2023-01-13	0.2872	0.2842	0.2874	0.284	-0.42%	1400	32,812,000	9,366,241
2023-01-12	0.2892	0.2854	0.3098	0.2842	-0.97%	6924	261,834,000	77,147,197
2023-01-11	0.284	0.2882	0.2948	0.282	+2.20%	2244	56,434,000	16,233,086
2023-01-10	0.283	0.282	0.2838	0.2804	-0.35%	1017	15,151,000	4,272,461
2023-01-09	0.2834	0.283	0.2846	0.278	-0.28%	3032	57,111,000	16,041,944
2023-01-06	0.289	0.2838	0.2902	0.2838	-1.25%	2092	45,483,000	12,999,668
2023-01-05	0.2802	0.2874	0.2948	0.2712	-7.65%	9248	258,086,000	73,196,611
2023-01-04	0.317	0.3112	0.3186	0.3052	-2.26%	4769	146,143,000	45,917,605
2023-01-03	0.319	0.3184	0.324	0.3172	0.00%	3549	111,397,000	35,668,678

Архив котировок акции MRKC по годам

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