Россети Центр и Приволжье
MRKP
0.5658 ₽ -0.49% ↓История котировок MRKP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 0.5699 | 0.5658 | 0.5715 | 0.5651 | -0.49% | 420 | 13,690,000 | 7,762,613 |
| 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 |