Россети Северный Кавказ
MRKK
18.92 ₽ +0.53% ↑История котировок MRKK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 18.94 | 18.92 | 19.18 | 18.88 | +0.53% | 107 | 74,150 | 1,411,225 |
| 2026-02-09 | 19.14 | 18.82 | 19.48 | 18.78 | -1.26% | 339 | 92,660 | 1,774,307 |
| 2026-02-06 | 18.82 | 19.06 | 19.32 | 18.78 | +0.42% | 136 | 49,340 | 936,273 |
| 2026-02-05 | 18.82 | 18.98 | 19.2 | 18.78 | +0.53% | 215 | 81,500 | 1,538,295 |
| 2026-02-04 | 18.94 | 18.88 | 19.48 | 18.74 | -0.21% | 592 | 279,000 | 5,298,196 |
| 2026-02-03 | 19.22 | 18.92 | 20.6 | 18.5 | -2.87% | 1579 | 578,410 | 11,085,334 |
| 2026-02-02 | 17.4 | 19.48 | 19.48 | 17.14 | +11.95% | 1214 | 462,840 | 8,682,189 |
| 2026-01-30 | 17.74 | 17.4 | 18.12 | 17.36 | -0.68% | 202 | 88,460 | 1,574,139 |
| 2026-01-29 | 17.62 | 17.52 | 18.08 | 16.86 | -0.90% | 269 | 89,320 | 1,560,599 |
| 2026-01-28 | 17.8 | 17.68 | 18.14 | 17.5 | -0.79% | 198 | 75,210 | 1,342,231 |
| 2026-01-27 | 17.2 | 17.82 | 18.18 | 17.06 | +3.01% | 354 | 156,040 | 2,779,618 |
| 2026-01-26 | 17.3 | 17.3 | 17.46 | 17.06 | -1.03% | 134 | 18,000 | 309,825 |
| 2026-01-23 | 17.62 | 17.48 | 17.62 | 17.12 | -0.34% | 97 | 14,840 | 257,789 |
| 2026-01-22 | 17.5 | 17.54 | 17.76 | 17.36 | +0.23% | 172 | 36,680 | 644,053 |
| 2026-01-21 | 17.28 | 17.5 | 17.56 | 17.24 | +1.39% | 69 | 20,110 | 348,517 |
| 2026-01-20 | 17.54 | 17.26 | 17.66 | 17.2 | -2.27% | 109 | 20,200 | 354,039 |
| 2026-01-19 | 17.3 | 17.66 | 17.74 | 17.3 | +1.15% | 189 | 39,920 | 701,315 |
| 2026-01-16 | 17.2 | 17.46 | 17.54 | 17.2 | +1.39% | 123 | 28,870 | 500,837 |
| 2026-01-15 | 17.34 | 17.22 | 17.42 | 17.02 | -0.58% | 104 | 25,070 | 430,179 |
| 2026-01-14 | 17.48 | 17.32 | 17.54 | 17.14 | -1.14% | 250 | 61,060 | 1,059,423 |
| 2026-01-13 | 17.18 | 17.52 | 17.52 | 16.36 | +1.98% | 249 | 109,290 | 1,858,661 |
| 2026-01-12 | 17.14 | 17.18 | 17.78 | 17.1 | -0.12% | 275 | 149,540 | 2,615,717 |
| 2026-01-09 | 16.78 | 17.2 | 18.22 | 16.36 | +3.49% | 804 | 306,830 | 5,305,830 |
| 2026-01-08 | 16.52 | 16.62 | 16.84 | 16.38 | +0.12% | 202 | 71,820 | 1,197,460 |
| 2026-01-06 | 16.1 | 16.6 | 17.2 | 16.1 | +2.22% | 581 | 143,220 | 2,396,157 |
| 2026-01-05 | 16 | 16.24 | 16.24 | 16 | 0.00% | 47 | 7,200 | 116,587 |