Россети Центр и Приволжье

MRKP

0.6082 ₽ +1.54% ↑

История котировок MRKP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-06-02	0.602	0.6082	0.615	0.5958	+1.54%	2602	133,910,000	81,463,804
2026-06-01	0.5942	0.599	0.6038	0.5911	+1.15%	3290	140,310,000	83,838,603
2026-05-29	0.5893	0.5922	0.5941	0.5862	+0.53%	1288	47,490,000	28,076,070
2026-05-28	0.5945	0.5891	0.6021	0.5853	-0.91%	2625	92,420,000	54,974,689
2026-05-27	0.5924	0.5945	0.5996	0.5875	-0.25%	1942	73,660,000	43,716,174
2026-05-26	0.5997	0.596	0.6116	0.585	-0.62%	3470	186,290,000	110,727,824
2026-05-25	0.6052	0.5997	0.6112	0.5861	-0.30%	5443	206,540,000	123,625,924
2026-05-22	0.6102	0.6015	0.6151	0.5865	-1.28%	5916	283,990,000	171,671,292
2026-05-21	0.5941	0.6093	0.6148	0.58	+2.54%	8222	418,960,000	251,434,319
2026-05-20	0.5805	0.5942	0.595	0.5709	+2.36%	5114	213,200,000	124,209,937
2026-05-19	0.5844	0.5805	0.5905	0.5801	-1.09%	2953	125,300,000	73,269,637
2026-05-18	0.6066	0.5869	0.6162	0.5758	-2.15%	11482	498,480,000	295,993,967
2026-05-15	0.6298	0.5998	0.631	0.5944	-4.34%	11630	502,910,000	307,568,840
2026-05-14	0.6801	0.627	0.69	0.6202	-7.81%	18771	974,010,000	621,937,835
2026-05-13	0.675	0.6801	0.6878	0.6577	+0.77%	6185	240,430,000	162,409,053
2026-05-12	0.6395	0.6749	0.6749	0.6395	+5.11%	7259	302,650,000	198,538,393
2026-05-11	0.6274	0.6421	0.6441	0.6264	+2.33%	1265	48,450,000	30,838,484
2026-05-08	0.6298	0.6275	0.6526	0.6256	-0.37%	4580	169,990,000	108,613,810
2026-05-07	0.6182	0.6298	0.6341	0.6143	+2.62%	3010	104,760,000	65,392,992
2026-05-06	0.6174	0.6137	0.6218	0.6135	-0.55%	1006	47,790,000	29,527,696
2026-05-05	0.6239	0.6171	0.6248	0.6071	-0.77%	1469	69,890,000	42,974,381
2026-05-04	0.6258	0.6219	0.6429	0.6091	-0.62%	3145	145,110,000	90,608,019
2026-04-30	0.6385	0.6258	0.6397	0.6185	-1.76%	1845	67,070,000	41,976,469
2026-04-29	0.6173	0.637	0.649	0.6126	+3.38%	2750	99,490,000	62,232,331
2026-04-28	0.6389	0.6162	0.6416	0.611	-3.52%	2423	88,000,000	54,776,052
2026-04-27	0.6497	0.6387	0.6505	0.635	-1.69%	1877	75,900,000	48,900,486
2026-04-24	0.6426	0.6497	0.65	0.638	+1.10%	2609	77,640,000	50,126,120
2026-04-23	0.6275	0.6426	0.6457	0.6256	+2.44%	3967	143,810,000	91,984,193
2026-04-22	0.6191	0.6273	0.6296	0.6152	+0.82%	1147	68,690,000	43,006,449
2026-04-21	0.6161	0.6222	0.6227	0.6101	+0.47%	1056	45,380,000	28,054,980
2026-04-20	0.6205	0.6193	0.6264	0.615	-0.08%	1301	35,080,000	21,754,258
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

Архив котировок акции MRKP по годам

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