Россети Центр и Приволжье
MRKP
0.6187 ₽ -0.24% ↓История котировок MRKP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0.6202 | 0.6198 | 0.6278 | 0.6109 | -0.06% | 1063 | 46,930,000 | 29,100,913 |
| 2026-04-16 | 0.6128 | 0.6202 | 0.6288 | 0.6128 | +0.94% | 1511 | 58,220,000 | 36,246,112 |
| 2026-04-15 | 0.6049 | 0.6144 | 0.6185 | 0.6048 | +1.72% | 1264 | 46,550,000 | 28,509,054 |
| 2026-04-14 | 0.6073 | 0.604 | 0.6145 | 0.5987 | -0.74% | 1207 | 62,480,000 | 37,752,603 |
| 2026-04-13 | 0.6112 | 0.6085 | 0.6157 | 0.5953 | -0.03% | 2726 | 102,730,000 | 62,284,992 |
| 2026-04-10 | 0.6243 | 0.6087 | 0.6409 | 0.59 | -2.20% | 3912 | 160,040,000 | 99,030,508 |
| 2026-04-09 | 0.6167 | 0.6224 | 0.6244 | 0.6131 | +1.10% | 1560 | 55,530,000 | 34,428,016 |
| 2026-04-08 | 0.6123 | 0.6156 | 0.6169 | 0.6101 | +0.28% | 915 | 32,270,000 | 19,811,932 |
| 2026-04-07 | 0.6205 | 0.6139 | 0.6239 | 0.6121 | -1.05% | 1197 | 45,170,000 | 27,890,271 |
| 2026-04-06 | 0.6284 | 0.6204 | 0.6349 | 0.6105 | -1.27% | 4864 | 202,060,000 | 125,722,138 |
| 2026-04-03 | 0.619 | 0.6284 | 0.6288 | 0.6176 | +1.63% | 2991 | 98,570,000 | 61,681,673 |
| 2026-04-02 | 0.6238 | 0.6183 | 0.6292 | 0.6173 | -0.88% | 2284 | 79,820,000 | 49,723,510 |
| 2026-04-01 | 0.6095 | 0.6238 | 0.6248 | 0.603 | +2.65% | 6210 | 217,400,000 | 134,159,415 |
| 2026-03-31 | 0.6075 | 0.6077 | 0.6092 | 0.5948 | +0.05% | 4484 | 120,390,000 | 72,624,918 |
| 2026-03-30 | 0.5819 | 0.6074 | 0.6078 | 0.58 | +4.38% | 11631 | 343,280,000 | 204,391,228 |
| 2026-03-27 | 0.5848 | 0.5819 | 0.5895 | 0.58 | -0.38% | 1915 | 87,840,000 | 51,275,428 |
| 2026-03-26 | 0.5845 | 0.5841 | 0.5918 | 0.5786 | -0.07% | 2037 | 97,840,000 | 57,231,283 |
| 2026-03-25 | 0.5768 | 0.5845 | 0.588 | 0.5768 | +1.35% | 1048 | 55,890,000 | 32,506,510 |
| 2026-03-24 | 0.5729 | 0.5767 | 0.5817 | 0.5728 | +0.47% | 880 | 32,070,000 | 18,574,722 |
| 2026-03-23 | 0.5824 | 0.574 | 0.5868 | 0.571 | -0.86% | 3656 | 142,070,000 | 82,354,830 |
| 2026-03-20 | 0.573 | 0.579 | 0.5855 | 0.573 | +0.16% | 1726 | 60,650,000 | 35,261,409 |
| 2026-03-19 | 0.5767 | 0.5781 | 0.5819 | 0.566 | +0.49% | 2142 | 90,270,000 | 51,886,179 |
| 2026-03-18 | 0.5767 | 0.5753 | 0.585 | 0.5745 | -0.23% | 2131 | 144,110,000 | 83,667,984 |
| 2026-03-17 | 0.574 | 0.5766 | 0.58 | 0.574 | 0.00% | 676 | 26,050,000 | 15,072,592 |
| 2026-03-16 | 0.5758 | 0.5766 | 0.5807 | 0.5715 | +0.07% | 1207 | 43,750,000 | 25,269,190 |
| 2026-03-13 | 0.5765 | 0.5762 | 0.5771 | 0.571 | -0.03% | 740 | 20,250,000 | 11,637,125 |
| 2026-03-12 | 0.5749 | 0.5764 | 0.5822 | 0.57 | +0.30% | 1385 | 57,010,000 | 32,857,188 |
| 2026-03-11 | 0.5696 | 0.5747 | 0.5763 | 0.5671 | +1.36% | 1182 | 48,180,000 | 27,578,923 |
| 2026-03-10 | 0.5646 | 0.567 | 0.5724 | 0.564 | +0.84% | 1013 | 35,660,000 | 20,289,875 |
| 2026-03-09 | 0.5671 | 0.5623 | 0.57 | 0.558 | -0.97% | 1304 | 43,140,000 | 24,246,627 |
| 2026-03-06 | 0.564 | 0.5678 | 0.57 | 0.563 | +0.75% | 1406 | 34,010,000 | 19,264,463 |
| 2026-03-05 | 0.5681 | 0.5636 | 0.57 | 0.5603 | -0.98% | 1069 | 36,810,000 | 20,880,201 |
| 2026-03-04 | 0.5695 | 0.5692 | 0.5699 | 0.567 | +0.21% | 656 | 17,080,000 | 9,715,409 |
| 2026-03-03 | 0.5666 | 0.568 | 0.5749 | 0.5666 | +0.18% | 1005 | 28,950,000 | 16,501,141 |
| 2026-03-02 | 0.5755 | 0.567 | 0.5785 | 0.567 | -1.22% | 1948 | 64,100,000 | 36,697,408 |
| 2026-02-27 | 0.5759 | 0.574 | 0.5825 | 0.5726 | -0.33% | 1479 | 49,400,000 | 28,537,655 |
| 2026-02-26 | 0.5757 | 0.5759 | 0.578 | 0.5741 | -0.35% | 818 | 23,640,000 | 13,613,737 |
| 2026-02-25 | 0.5728 | 0.5779 | 0.5782 | 0.566 | +1.33% | 1135 | 50,480,000 | 29,022,355 |
| 2026-02-24 | 0.5798 | 0.5703 | 0.5844 | 0.5657 | -1.13% | 1743 | 68,860,000 | 39,569,850 |
| 2026-02-20 | 0.5878 | 0.5768 | 0.588 | 0.5733 | -1.55% | 1994 | 76,000,000 | 44,108,644 |
| 2026-02-19 | 0.5727 | 0.5859 | 0.59 | 0.5702 | +1.90% | 3294 | 172,680,000 | 100,656,248 |
| 2026-02-18 | 0.5699 | 0.575 | 0.585 | 0.565 | +1.13% | 1084 | 48,350,000 | 27,642,180 |
| 2026-02-17 | 0.5696 | 0.5686 | 0.5728 | 0.5633 | +0.60% | 1048 | 45,540,000 | 25,905,330 |
| 2026-02-16 | 0.5635 | 0.5652 | 0.58 | 0.5607 | +0.61% | 3080 | 173,210,000 | 98,970,834 |
| 2026-02-13 | 0.5533 | 0.5618 | 0.5628 | 0.55 | +1.90% | 1315 | 46,870,000 | 26,163,710 |
| 2026-02-12 | 0.5509 | 0.5513 | 0.5546 | 0.5497 | +0.05% | 709 | 27,420,000 | 15,132,173 |
| 2026-02-11 | 0.5487 | 0.551 | 0.5518 | 0.5476 | +0.42% | 712 | 20,550,000 | 11,296,950 |
| 2026-02-10 | 0.5504 | 0.5487 | 0.552 | 0.5473 | -0.07% | 793 | 20,860,000 | 11,465,256 |
| 2026-02-09 | 0.5554 | 0.5491 | 0.5653 | 0.546 | -1.13% | 1923 | 66,330,000 | 36,660,914 |
| 2026-02-06 | 0.5515 | 0.5554 | 0.5554 | 0.5503 | +0.89% | 816 | 24,910,000 | 13,774,303 |
| 2026-02-05 | 0.5582 | 0.5505 | 0.5595 | 0.549 | -1.26% | 2174 | 52,950,000 | 29,173,926 |
| 2026-02-04 | 0.5661 | 0.5575 | 0.5699 | 0.5537 | -1.50% | 1520 | 44,820,000 | 25,184,177 |
| 2026-02-03 | 0.5702 | 0.566 | 0.5719 | 0.564 | -0.42% | 1487 | 41,180,000 | 23,335,149 |
| 2026-02-02 | 0.5687 | 0.5684 | 0.5716 | 0.56 | +0.25% | 2157 | 89,710,000 | 50,941,930 |
| 2026-01-30 | 0.564 | 0.567 | 0.5687 | 0.5575 | +0.59% | 1663 | 79,340,000 | 44,750,838 |
| 2026-01-29 | 0.5741 | 0.5637 | 0.5802 | 0.56 | -2.19% | 4012 | 155,660,000 | 88,601,591 |
| 2026-01-28 | 0.58 | 0.5763 | 0.5845 | 0.5722 | -0.64% | 2133 | 56,720,000 | 32,716,846 |
| 2026-01-27 | 0.5688 | 0.58 | 0.58 | 0.5688 | +1.31% | 1095 | 38,050,000 | 21,926,801 |
| 2026-01-26 | 0.5787 | 0.5725 | 0.5816 | 0.5658 | -1.09% | 3261 | 102,710,000 | 58,838,140 |
| 2026-01-23 | 0.583 | 0.5788 | 0.5843 | 0.5757 | -0.48% | 1580 | 57,250,000 | 33,172,310 |
| 2026-01-22 | 0.5783 | 0.5816 | 0.597 | 0.5762 | +0.64% | 3555 | 126,170,000 | 73,740,073 |
| 2026-01-21 | 0.5794 | 0.5779 | 0.5812 | 0.5749 | +0.03% | 1832 | 67,030,000 | 38,777,641 |
| 2026-01-20 | 0.5768 | 0.5777 | 0.5802 | 0.573 | -0.28% | 1031 | 38,080,000 | 21,976,065 |
| 2026-01-19 | 0.5806 | 0.5793 | 0.5889 | 0.5715 | -0.41% | 2706 | 94,910,000 | 55,052,559 |
| 2026-01-16 | 0.5746 | 0.5817 | 0.5852 | 0.572 | +0.99% | 1901 | 73,320,000 | 42,396,715 |
| 2026-01-15 | 0.572 | 0.576 | 0.5795 | 0.5658 | +0.66% | 2714 | 87,910,000 | 50,516,396 |
| 2026-01-14 | 0.55 | 0.5722 | 0.5722 | 0.5471 | +3.92% | 4705 | 183,790,000 | 102,430,607 |
| 2026-01-13 | 0.5664 | 0.5506 | 0.5664 | 0.544 | -2.29% | 1923 | 76,350,000 | 42,039,051 |
| 2026-01-12 | 0.5746 | 0.5635 | 0.5774 | 0.5473 | -1.93% | 3567 | 135,010,000 | 75,855,979 |
| 2026-01-09 | 0.5752 | 0.5746 | 0.5825 | 0.562 | -0.38% | 1177 | 41,490,000 | 23,862,735 |
| 2026-01-08 | 0.5911 | 0.5768 | 0.5948 | 0.5754 | -2.02% | 2387 | 89,030,000 | 51,884,369 |
| 2026-01-06 | 0.5692 | 0.5887 | 0.5899 | 0.5604 | +3.88% | 4479 | 183,590,000 | 107,050,726 |
| 2026-01-05 | 0.5537 | 0.5667 | 0.5696 | 0.5424 | 0.00% | 2024 | 65,820,000 | 36,683,314 |