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)
2025-12-30	0.8492	0.88	0.898	0.843	+3.41%	7443	126,098,000	109,897,563
2025-12-29	0.8306	0.851	0.855	0.8286	+3.08%	10250	193,661,000	163,363,476
2025-12-26	0.8	0.8256	0.8342	0.7996	+3.20%	5754	110,698,000	90,592,647
2025-12-25	0.7926	0.8	0.8	0.7846	+1.09%	1731	30,505,000	24,283,221
2025-12-24	0.7918	0.7914	0.7946	0.7854	+0.33%	1725	20,586,000	16,256,753
2025-12-23	0.795	0.7888	0.798	0.7804	+0.48%	3068	27,863,000	21,933,560
2025-12-22	0.8	0.785	0.8106	0.7836	-1.51%	3540	39,846,000	31,899,664
2025-12-19	0.8016	0.797	0.8054	0.7928	-0.62%	2483	42,449,000	33,924,426
2025-12-18	0.8058	0.802	0.8072	0.7952	0.00%	1649	20,819,000	16,669,680
2025-12-17	0.807	0.802	0.8126	0.7942	-0.74%	2524	47,972,000	38,567,362
2025-12-16	0.8064	0.808	0.8184	0.778	0.00%	3898	70,977,000	56,829,138
2025-12-15	0.8066	0.808	0.8278	0.8014	+0.17%	3549	61,732,000	50,028,054
2025-12-12	0.8212	0.8066	0.8232	0.8004	-1.61%	3520	56,472,000	45,769,998
2025-12-11	0.8098	0.8198	0.835	0.8098	+1.23%	3443	76,382,000	62,650,729
2025-12-10	0.7848	0.8098	0.8158	0.7828	+3.19%	3910	104,139,000	83,022,030
2025-12-09	0.766	0.7848	0.7848	0.7626	+2.24%	1917	41,378,000	31,981,195
2025-12-08	0.7816	0.7676	0.7958	0.7652	-2.09%	3290	85,955,000	66,883,209
2025-12-05	0.7466	0.784	0.7846	0.743	+5.07%	4623	125,894,000	96,654,148
2025-12-04	0.733	0.7462	0.747	0.733	+1.47%	1905	46,242,000	34,397,464
2025-12-03	0.731	0.7354	0.7414	0.716	-0.05%	3454	62,036,000	45,339,220
2025-12-02	0.7264	0.7358	0.748	0.7216	+1.69%	5469	133,116,000	97,925,565
2025-12-01	0.7016	0.7236	0.7264	0.6942	+2.78%	4491	81,195,000	57,547,794
2025-11-28	0.7048	0.704	0.71	0.695	-0.09%	2919	47,927,000	33,558,963
2025-11-27	0.695	0.7046	0.714	0.69	+1.79%	6024	141,176,000	99,213,489
2025-11-26	0.6748	0.6922	0.6966	0.67	+2.70%	5473	119,509,000	82,023,129
2025-11-25	0.6596	0.674	0.6768	0.6596	+1.51%	2263	39,824,000	26,740,265
2025-11-24	0.672	0.664	0.6928	0.6606	-0.78%	3400	59,834,000	40,299,049
2025-11-21	0.6572	0.6692	0.6746	0.6544	+2.32%	5659	120,388,000	80,423,454
2025-11-20	0.6476	0.654	0.66	0.6394	+1.77%	3486	64,483,000	41,896,871
2025-11-19	0.641	0.6426	0.654	0.6394	+0.50%	4143	65,390,000	42,284,377
2025-11-18	0.6392	0.6394	0.6528	0.6344	-0.47%	3203	48,647,000	31,276,413
2025-11-17	0.6438	0.6424	0.6442	0.6288	+0.06%	3068	38,656,000	24,670,594
2025-11-14	0.6592	0.642	0.66	0.6384	-2.19%	5748	78,990,000	51,015,310
2025-11-13	0.6628	0.6564	0.6658	0.6562	-1.29%	5435	43,989,000	29,043,454
2025-11-12	0.6704	0.665	0.6764	0.658	-0.75%	2646	55,282,000	36,737,457
2025-11-11	0.6744	0.67	0.6808	0.6528	-0.74%	15131	96,208,000	64,332,514
2025-11-10	0.6746	0.675	0.6822	0.6702	+0.69%	2706	44,584,000	30,150,467
2025-11-07	0.6776	0.6704	0.6842	0.6664	-1.03%	2464	44,438,000	30,056,082
2025-11-06	0.674	0.6774	0.682	0.6666	+0.50%	3176	26,752,000	18,006,034
2025-11-05	0.6852	0.674	0.6886	0.671	-2.03%	3211	49,495,000	33,651,352
2025-11-03	0.6808	0.688	0.6914	0.6808	+1.06%	1641	20,981,000	14,421,891
2025-11-01	0.6784	0.6808	0.687	0.6748	+0.53%	1957	22,957,000	15,624,583
2025-10-31	0.6934	0.6772	0.6934	0.6718	-1.86%	4396	62,702,000	42,773,037
2025-10-30	0.6906	0.69	0.6996	0.685	-0.09%	6197	80,500,000	55,598,424
2025-10-29	0.7248	0.6906	0.7278	0.6798	-4.06%	13477	278,313,000	194,345,848
2025-10-28	0.7064	0.7198	0.731	0.6986	+1.90%	4275	76,079,000	54,436,013
2025-10-27	0.7296	0.7064	0.7312	0.7	-4.05%	5754	93,201,000	66,244,506
2025-10-24	0.746	0.7362	0.76	0.7264	-1.39%	4391	63,427,000	47,123,577
2025-10-23	0.7244	0.7466	0.7624	0.7244	-2.10%	3476	67,381,000	50,494,861
2025-10-22	0.7684	0.7626	0.7782	0.7526	-0.47%	3138	46,245,000	35,467,304
2025-10-21	0.7856	0.7662	0.7896	0.752	-2.64%	4515	83,480,000	64,249,380
2025-10-20	0.7814	0.787	0.8	0.7748	+0.72%	10343	107,573,000	84,548,537
2025-10-17	0.7832	0.7814	0.803	0.77	-0.18%	8620	121,668,000	95,715,144
2025-10-16	0.781	0.7828	0.8	0.7612	+0.49%	14320	294,513,000	229,903,930
2025-10-15	0.6916	0.779	0.807	0.676	+12.90%	32337	962,701,000	733,983,248
2025-10-14	0.7178	0.69	0.738	0.686	-2.84%	7753	215,272,000	152,659,797
2025-10-13	0.73	0.7102	0.731	0.66	-2.71%	27982	987,177,000	693,124,902
2025-10-10	0.8602	0.73	0.8836	0.7146	-15.12%	53873	1,192,328,000	954,746,435
2025-10-09	0.8122	0.86	0.8966	0.8038	+5.19%	27153	726,538,000	631,876,979
2025-10-08	0.8214	0.8176	0.8362	0.7986	-0.46%	7214	84,941,000	69,257,809
2025-10-07	0.8312	0.8214	0.8424	0.818	-1.51%	6128	84,246,000	70,315,612
2025-10-06	0.7886	0.834	0.836	0.7778	+5.41%	8951	83,611,000	67,536,517
2025-10-03	0.791	0.7912	0.8046	0.7818	-0.23%	2840	43,202,000	34,219,043
2025-10-02	0.811	0.793	0.811	0.785	-1.78%	4696	95,670,000	76,223,526
2025-10-01	0.81	0.8074	0.8278	0.8036	-0.15%	6530	132,958,000	108,224,751
2025-09-30	0.7938	0.8086	0.8164	0.775	+2.17%	5631	114,175,000	90,903,795
2025-09-29	0.77	0.7914	0.8084	0.7678	+2.30%	8344	206,290,000	163,188,044
2025-09-26	0.773	0.7736	0.78	0.7604	0.00%	2837	60,079,000	46,296,136
2025-09-25	0.7678	0.7736	0.7858	0.7552	+0.76%	6416	117,521,000	90,721,382
2025-09-24	0.709	0.7678	0.7712	0.7008	+8.29%	7214	198,127,000	149,283,288
2025-09-23	0.7174	0.709	0.733	0.7008	-1.91%	4855	41,813,000	30,175,939
2025-09-22	0.703	0.7228	0.7254	0.6922	+2.38%	3381	55,618,000	39,317,956
2025-09-19	0.7198	0.706	0.721	0.702	-1.59%	2497	21,089,000	15,006,179
2025-09-18	0.7226	0.7174	0.7226	0.715	-0.28%	1367	13,658,000	9,812,858
2025-09-17	0.7236	0.7194	0.724	0.7034	-0.47%	6465	37,197,000	26,612,855
2025-09-16	0.7154	0.7228	0.724	0.7082	+0.78%	2040	34,362,000	24,599,386
2025-09-15	0.7162	0.7172	0.722	0.7088	+1.24%	3131	29,236,000	20,912,782
2025-09-12	0.737	0.7084	0.7382	0.702	-3.57%	3994	73,190,000	52,394,943
2025-09-11	0.751	0.7346	0.7534	0.7242	-2.11%	2969	45,105,000	33,368,811
2025-09-10	0.752	0.7504	0.7598	0.7486	-0.61%	1966	28,877,000	21,730,661
2025-09-09	0.7506	0.755	0.755	0.7442	+1.04%	2140	31,010,000	23,168,393
2025-09-08	0.7434	0.7472	0.7566	0.7366	+0.51%	3677	57,863,000	43,335,637
2025-09-05	0.7298	0.7434	0.745	0.7226	+2.40%	2306	29,134,000	21,385,284
2025-09-04	0.723	0.726	0.733	0.721	+0.14%	1765	14,092,000	10,268,856
2025-09-03	0.73	0.725	0.732	0.715	-0.41%	2044	22,320,000	16,115,076
2025-09-02	0.7384	0.728	0.7394	0.719	-0.71%	2110	27,615,000	20,028,945
2025-09-01	0.7244	0.7332	0.739	0.7214	+0.69%	3645	40,077,000	29,353,169
2025-08-29	0.7202	0.7282	0.7378	0.72	+1.20%	2781	48,391,000	35,253,259
2025-08-28	0.7332	0.7196	0.7396	0.7152	-1.75%	2581	41,729,000	30,387,011
2025-08-27	0.7398	0.7324	0.7412	0.73	-0.76%	2717	37,265,000	27,382,206
2025-08-26	0.7426	0.738	0.7526	0.731	-0.62%	2634	45,191,000	33,555,160
2025-08-25	0.7232	0.7426	0.744	0.7152	+2.68%	3677	57,782,000	42,247,059
2025-08-22	0.709	0.7232	0.7232	0.707	+2.03%	1765	29,397,000	21,100,756
2025-08-21	0.7288	0.7088	0.7322	0.7022	-2.69%	3203	88,317,000	63,685,667
2025-08-20	0.7316	0.7284	0.7412	0.724	-0.74%	2200	43,162,000	31,685,699
2025-08-19	0.7338	0.7338	0.7338	0.7304	-0.11%	1478	29,904,000	21,908,080
2025-08-18	0.7154	0.7346	0.7416	0.7102	+2.17%	4078	62,451,000	45,386,410
2025-08-15	0.7238	0.719	0.73	0.715	-0.94%	2738	32,545,000	23,491,441
2025-08-14	0.7276	0.7258	0.7366	0.7118	-0.22%	3562	47,748,000	34,512,611
2025-08-13	0.7354	0.7274	0.7432	0.7222	-1.38%	2743	32,153,000	23,557,282
2025-08-12	0.7386	0.7376	0.7422	0.732	+0.11%	3571	64,661,000	47,633,148
2025-08-11	0.7452	0.7368	0.7564	0.7348	-1.13%	5017	120,355,000	89,334,171
2025-08-08	0.7532	0.7452	0.7562	0.73	-1.06%	6362	165,473,000	122,705,519
2025-08-07	0.7502	0.7532	0.765	0.748	+0.80%	4996	111,247,000	83,977,867
2025-08-06	0.755	0.7472	0.7794	0.7426	-1.03%	9897	243,427,000	184,857,718
2025-08-05	0.742	0.755	0.7574	0.7252	+2.25%	9129	208,908,000	155,561,656
2025-08-04	0.705	0.7384	0.7446	0.702	+5.04%	10270	269,780,000	196,402,439
2025-08-01	0.6934	0.703	0.715	0.6816	+1.38%	5257	81,741,000	57,579,695
2025-07-31	0.6866	0.6934	0.697	0.6808	+0.96%	2115	42,751,000	29,543,069
2025-07-30	0.6802	0.6868	0.7	0.6738	+0.97%	4452	99,046,000	68,142,289
2025-07-29	0.712	0.6802	0.7192	0.6684	-4.33%	7648	189,410,000	130,914,940
2025-07-28	0.675	0.711	0.725	0.674	+5.30%	13862	351,950,000	249,364,884
2025-07-25	0.6752	0.6752	0.6772	0.6726	+0.18%	1625	35,886,000	24,206,934
2025-07-24	0.6738	0.674	0.6822	0.671	-0.24%	1405	33,424,000	22,543,312
2025-07-23	0.678	0.6756	0.678	0.6694	+0.39%	1612	48,226,000	32,523,667
2025-07-22	0.6718	0.673	0.6748	0.6638	-0.06%	1311	23,817,000	16,009,988
2025-07-21	0.6716	0.6734	0.68	0.6658	+0.54%	3385	52,552,000	35,451,979
2025-07-18	0.649	0.6698	0.6722	0.6468	+3.20%	3398	91,666,000	60,616,627
2025-07-17	0.627	0.649	0.6676	0.6252	+3.54%	6603	202,821,000	131,803,840
2025-07-16	0.6204	0.6268	0.627	0.618	+0.93%	1641	26,859,000	16,692,091
2025-07-15	0.6178	0.621	0.6238	0.612	+0.52%	3795	34,982,000	21,658,209
2025-07-14	0.6136	0.6178	0.6294	0.6082	+1.28%	3043	61,339,000	37,695,390
2025-07-11	0.6202	0.61	0.625	0.61	-2.24%	1846	34,052,000	21,021,995
2025-07-10	0.6048	0.624	0.6286	0.6014	+3.31%	2933	72,524,000	44,361,911
2025-07-09	0.6108	0.604	0.616	0.5966	-1.08%	3885	42,559,000	25,794,173
2025-07-08	0.6154	0.6106	0.6196	0.61	-0.78%	3412	59,052,000	36,300,440
2025-07-07	0.6122	0.6154	0.62	0.608	0.00%	2289	33,223,000	20,383,905
2025-07-04	0.6154	0.6154	0.6192	0.607	0.00%	2282	55,908,000	34,204,063
2025-07-03	0.6224	0.6154	0.6266	0.6092	-1.12%	2547	66,646,000	41,126,043
2025-07-02	0.6184	0.6224	0.624	0.6082	+0.84%	3081	81,550,000	50,362,288
2025-07-01	0.6004	0.6172	0.6298	0.6	+2.97%	8259	193,061,000	118,887,289
2025-06-30	0.5938	0.5994	0.6002	0.5854	+1.08%	4783	144,295,000	85,830,554
2025-06-27	0.5884	0.593	0.596	0.5746	+0.78%	5392	182,375,000	107,216,235
2025-06-26	0.585	0.5884	0.6	0.585	-0.27%	6198	163,547,000	96,993,821
2025-06-25	0.5792	0.59	0.5964	0.5464	-9.09%	21740	665,435,000	387,278,658
2025-06-24	0.65	0.649	0.66	0.6258	-0.73%	13565	452,639,000	291,063,756
2025-06-23	0.681	0.6538	0.6888	0.6516	-3.97%	10256	284,088,000	190,040,258
2025-06-20	0.6798	0.6808	0.684	0.6726	+0.24%	7867	114,089,000	77,286,946
2025-06-19	0.6842	0.6792	0.6864	0.668	-0.73%	5090	123,536,000	83,567,227
2025-06-18	0.6844	0.6842	0.69	0.6802	-0.12%	4103	99,530,000	68,041,162
2025-06-17	0.6712	0.685	0.6852	0.6606	+2.48%	4057	115,256,000	77,965,483
2025-06-16	0.6898	0.6684	0.6938	0.66	-2.37%	9036	189,148,000	128,856,138
2025-06-13	0.67	0.6846	0.69	0.6674	+2.64%	7666	144,018,000	98,584,946
2025-06-11	0.6556	0.667	0.669	0.6508	+1.77%	3905	91,844,000	60,991,900
2025-06-10	0.6594	0.6554	0.6678	0.6484	-0.97%	3526	66,850,000	43,976,767
2025-06-09	0.6352	0.6618	0.6728	0.6352	+2.13%	9309	209,615,000	138,852,904
2025-06-06	0.6464	0.648	0.666	0.643	+0.28%	5369	95,062,000	61,995,678
2025-06-05	0.6438	0.6462	0.65	0.6398	+0.50%	2357	36,367,000	23,428,858
2025-06-04	0.645	0.643	0.6474	0.636	+0.91%	2990	37,400,000	24,003,419
2025-06-03	0.6352	0.6372	0.6438	0.6306	+0.63%	2883	41,728,000	26,638,417
2025-06-02	0.6382	0.6332	0.64	0.6204	-0.38%	2870	39,425,000	24,915,730
2025-05-30	0.6336	0.6356	0.6388	0.6284	0.00%	2587	31,644,000	20,060,606
2025-05-29	0.6384	0.6356	0.642	0.6334	-0.44%	2207	31,369,000	20,009,893
2025-05-28	0.6256	0.6384	0.6392	0.6256	+1.49%	2554	42,931,000	27,125,893
2025-05-27	0.6046	0.629	0.6338	0.5956	+4.52%	4523	103,251,000	64,191,714
2025-05-26	0.5954	0.6018	0.6056	0.5804	+0.87%	2489	49,690,000	29,579,306
2025-05-23	0.5992	0.5966	0.609	0.5938	-0.03%	1585	19,507,000	11,653,190
2025-05-22	0.603	0.5968	0.6084	0.5856	-1.00%	2299	40,303,000	23,884,461
2025-05-21	0.612	0.6028	0.6188	0.6	-1.44%	3083	40,306,000	24,532,098
2025-05-20	0.5998	0.6116	0.6148	0.5936	+2.38%	3332	67,044,000	40,477,834
2025-05-19	0.5982	0.5974	0.602	0.5854	+0.40%	5154	85,814,000	51,029,353
2025-05-16	0.559	0.595	0.5972	0.5584	+6.55%	11398	359,025,000	210,775,518
2025-05-15	0.555	0.5584	0.5594	0.5478	+0.29%	2665	34,742,000	19,178,343
2025-05-14	0.5504	0.5568	0.5626	0.5438	+1.64%	5056	71,058,000	39,465,639
2025-05-13	0.549	0.5478	0.5506	0.544	+0.15%	2317	29,974,000	16,411,856
2025-05-12	0.5506	0.547	0.5548	0.5438	+0.92%	2076	37,303,000	20,516,146
2025-05-08	0.5472	0.542	0.551	0.5404	-0.73%	1509	15,512,000	8,456,300
2025-05-07	0.5464	0.546	0.5474	0.5352	0.00%	2655	55,201,000	29,960,221
2025-05-06	0.5402	0.546	0.554	0.5304	+1.19%	5211	145,672,000	79,325,244
2025-05-05	0.5252	0.5396	0.5456	0.5222	+3.77%	5694	106,709,000	56,911,668
2025-05-02	0.533	0.52	0.533	0.52	-2.55%	1617	17,621,000	9,240,105
2025-04-30	0.5526	0.5336	0.5598	0.5282	-3.72%	7143	129,999,000	69,840,884
2025-04-29	0.57	0.5542	0.5718	0.5454	-2.77%	1446	22,681,000	12,698,404
2025-04-28	0.5836	0.57	0.5836	0.5682	-1.08%	1660	22,325,000	12,846,887
2025-04-25	0.572	0.5762	0.5816	0.572	+0.59%	766	13,698,000	7,896,115
2025-04-24	0.5778	0.5728	0.5826	0.57	-0.76%	746	11,692,000	6,752,365
2025-04-23	0.5776	0.5772	0.5812	0.5728	-0.28%	654	8,765,000	5,050,450
2025-04-22	0.578	0.5788	0.586	0.5724	+0.17%	1026	16,219,000	9,404,124
2025-04-21	0.5754	0.5778	0.5814	0.5718	+1.58%	858	12,128,000	7,018,843
2025-04-18	0.5704	0.5688	0.5746	0.5664	-1.11%	914	21,247,000	12,128,697
2025-04-17	0.562	0.5752	0.5766	0.5584	+2.46%	1198	24,380,000	13,930,481
2025-04-16	0.5524	0.5614	0.5626	0.5488	+1.63%	639	12,773,000	7,132,558
2025-04-15	0.553	0.5524	0.5568	0.548	-0.11%	803	11,637,000	6,427,971
2025-04-14	0.5556	0.553	0.5642	0.5508	-0.79%	1066	11,909,000	6,622,364
2025-04-11	0.554	0.5574	0.5596	0.55	+1.35%	1270	21,301,000	11,808,151
2025-04-10	0.55	0.55	0.5688	0.54	+5.49%	2357	47,125,000	25,909,424
2025-04-09	0.531	0.5214	0.5398	0.5134	-2.94%	2253	54,078,000	28,444,616
2025-04-08	0.531	0.5372	0.5426	0.531	+2.36%	1603	26,665,000	14,311,985
2025-04-07	0.5176	0.5248	0.534	0.499	-1.91%	3171	87,816,000	45,524,447
2025-04-04	0.5488	0.535	0.5546	0.5282	-2.16%	2235	48,519,000	26,169,315
2025-04-03	0.565	0.5468	0.569	0.5434	-2.18%	2964	38,480,000	21,458,152
2025-04-02	0.5646	0.559	0.5646	0.548	+0.29%	2575	42,078,000	23,379,007
2025-04-01	0.59	0.5574	0.5912	0.5514	-4.00%	4556	94,282,000	53,799,160
2025-03-31	0.605	0.5806	0.61	0.5806	-4.03%	3420	83,860,000	49,599,400
2025-03-28	0.611	0.605	0.6138	0.5906	-1.21%	3760	90,858,000	54,653,190
2025-03-27	0.623	0.6124	0.626	0.6122	-2.79%	1822	39,932,000	24,745,939
2025-03-26	0.63	0.63	0.6336	0.6266	+0.03%	850	18,388,000	11,596,791
2025-03-25	0.636	0.6298	0.6406	0.62	-0.97%	2252	51,839,000	32,534,836
2025-03-24	0.6268	0.636	0.6374	0.6244	+1.92%	2635	53,172,000	33,630,241
2025-03-21	0.638	0.624	0.6406	0.618	-1.89%	4677	50,552,000	31,975,072
2025-03-20	0.6428	0.636	0.6474	0.632	-0.97%	6098	59,861,000	38,382,407
2025-03-19	0.646	0.6422	0.646	0.638	-0.40%	1682	37,517,000	24,083,613
2025-03-18	0.6618	0.6448	0.663	0.6436	-2.51%	4556	95,540,000	62,204,896
2025-03-17	0.66	0.6614	0.672	0.6546	+1.97%	3119	81,722,000	54,287,767
2025-03-14	0.6396	0.6486	0.6536	0.6376	+2.72%	8374	47,140,000	30,459,372
2025-03-13	0.637	0.6314	0.6438	0.6272	-2.14%	1714	36,351,000	23,139,735
2025-03-12	0.651	0.6452	0.654	0.643	-1.74%	6477	44,366,000	28,739,755
2025-03-11	0.63	0.6566	0.6616	0.626	+3.63%	11611	63,276,000	40,889,247
2025-03-10	0.6424	0.6336	0.645	0.6336	-0.47%	7959	45,373,000	29,045,764
2025-03-07	0.6426	0.6366	0.6556	0.6332	-0.78%	8272	61,159,000	39,438,009
2025-03-06	0.6564	0.6416	0.6572	0.6372	-2.22%	2253	43,042,000	27,763,050
2025-03-05	0.6392	0.6562	0.67	0.6372	+0.95%	13104	115,553,000	75,830,039
2025-03-04	0.612	0.65	0.65	0.6064	+7.54%	3199	102,333,000	64,244,821
2025-03-03	0.6172	0.6044	0.6228	0.602	-1.91%	2282	58,453,000	35,653,691
2025-02-28	0.6218	0.6162	0.624	0.6048	-1.75%	2756	78,377,000	48,221,456
2025-02-27	0.661	0.6272	0.662	0.6246	-5.40%	5868	263,719,000	168,426,326
2025-02-26	0.6698	0.663	0.6794	0.6492	-1.02%	6067	258,928,000	171,612,268
2025-02-25	0.621	0.6698	0.6732	0.621	+7.68%	15033	503,685,000	331,096,283
2025-02-24	0.62	0.622	0.63	0.61	+0.84%	4799	109,855,000	68,147,958
2025-02-21	0.59	0.6168	0.6328	0.59	+4.54%	10981	368,065,000	226,553,348
2025-02-20	0.5602	0.59	0.591	0.5586	+5.39%	5529	149,416,000	86,595,378
2025-02-19	0.5552	0.5598	0.5606	0.5508	+0.83%	1167	33,866,000	18,828,577
2025-02-18	0.5626	0.5552	0.5638	0.5544	-1.35%	1890	41,267,000	23,105,253
2025-02-17	0.5482	0.5628	0.568	0.5482	+3.27%	2877	64,262,000	36,047,043
2025-02-14	0.5452	0.545	0.5574	0.5308	-0.58%	3370	93,750,000	50,871,022
2025-02-13	0.5408	0.5482	0.5522	0.5386	+3.43%	3123	74,360,000	40,493,124
2025-02-12	0.5326	0.53	0.5378	0.5298	-0.08%	1996	30,304,000	16,182,287
2025-02-11	0.5336	0.5304	0.5336	0.5234	0.00%	1056	20,988,000	11,099,800
2025-02-10	0.5258	0.5304	0.5338	0.525	+0.87%	1350	21,157,000	11,208,880
2025-02-07	0.528	0.5258	0.5306	0.5244	-0.38%	872	13,573,000	7,154,706
2025-02-06	0.5322	0.5278	0.5348	0.5168	+0.34%	1649	34,755,000	18,384,575
2025-02-05	0.5318	0.526	0.5322	0.5202	-1.02%	1643	31,152,000	16,344,684
2025-02-04	0.5152	0.5314	0.5346	0.5152	+2.19%	3810	79,568,000	41,873,594
2025-02-03	0.4992	0.52	0.5236	0.495	+4.84%	8573	242,379,000	124,953,498
2025-01-31	0.4964	0.496	0.5016	0.4944	-0.04%	1136	28,865,000	14,401,615
2025-01-30	0.4974	0.4962	0.4988	0.4928	0.00%	753	13,391,000	6,639,400
2025-01-29	0.4904	0.4962	0.4978	0.4904	+1.35%	980	20,465,000	10,128,899
2025-01-28	0.488	0.4896	0.4902	0.4752	+0.33%	1653	33,049,000	16,010,101
2025-01-27	0.5	0.488	0.505	0.4878	-1.93%	8711	39,816,000	19,736,966
2025-01-24	0.4908	0.4976	0.499	0.4908	+1.39%	1569	38,246,000	18,962,346
2025-01-23	0.4912	0.4908	0.492	0.4874	-0.41%	2590	20,993,000	10,280,619
2025-01-22	0.4872	0.4928	0.4948	0.4868	+1.11%	3501	57,660,000	28,360,271
2025-01-21	0.4872	0.4874	0.4898	0.4712	+0.08%	1939	55,047,000	26,616,311
2025-01-20	0.5014	0.487	0.5014	0.4854	-1.02%	2032	45,973,000	22,597,410
2025-01-17	0.495	0.492	0.501	0.45	-0.61%	4397	109,349,000	53,254,843
2025-01-16	0.4944	0.495	0.504	0.4902	+1.77%	6473	53,455,000	26,535,642
2025-01-15	0.4934	0.4864	0.4934	0.4836	-0.94%	4927	20,687,000	10,088,000
2025-01-14	0.493	0.491	0.4932	0.486	-0.24%	1395	29,805,000	14,629,129
2025-01-13	0.4872	0.4922	0.495	0.485	+1.40%	1803	34,235,000	16,768,996
2025-01-10	0.478	0.4854	0.4888	0.4774	+1.34%	3740	55,037,000	26,656,698
2025-01-09	0.4898	0.479	0.498	0.4774	-1.64%	2991	73,261,000	35,725,200
2025-01-08	0.4698	0.487	0.4936	0.463	+4.24%	3953	84,352,000	40,697,187
2025-01-06	0.4696	0.4672	0.4698	0.463	-0.97%	833	12,934,000	6,038,575
2025-01-03	0.477	0.4718	0.4802	0.4704	0.00%	1155	12,079,000	5,721,895

Архив котировок акции MRKC по годам

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