Россети Сибирь
MRKS
0.573 ₽ +0.53% ↑История котировок MRKS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.5755 | 0.5725 | 0.588 | 0.5655 | +0.44% | 736 | 13,010,000 | 7,496,101 |
| 2026-02-12 | 0.5785 | 0.57 | 0.5895 | 0.569 | -1.98% | 852 | 14,144,000 | 8,131,082 |
| 2026-02-11 | 0.5725 | 0.5815 | 0.59 | 0.5635 | +1.57% | 764 | 9,563,000 | 5,548,513 |
| 2026-02-10 | 0.5975 | 0.5725 | 0.5995 | 0.572 | -3.38% | 1161 | 20,903,000 | 12,128,264 |
| 2026-02-09 | 0.5775 | 0.5925 | 0.61 | 0.567 | +1.98% | 4563 | 36,303,000 | 21,464,070 |
| 2026-02-06 | 0.552 | 0.581 | 0.609 | 0.5475 | +6.80% | 5141 | 75,582,000 | 44,517,803 |
| 2026-02-05 | 0.5795 | 0.544 | 0.5795 | 0.542 | -4.81% | 1870 | 30,913,000 | 17,246,931 |
| 2026-02-04 | 0.5985 | 0.5715 | 0.6125 | 0.561 | -4.83% | 2382 | 32,621,000 | 19,270,725 |
| 2026-02-03 | 0.6065 | 0.6005 | 0.617 | 0.582 | -2.52% | 5830 | 68,130,000 | 40,823,054 |
| 2026-02-02 | 0.5235 | 0.616 | 0.638 | 0.523 | +18.12% | 20471 | 269,199,000 | 162,081,197 |
| 2026-01-30 | 0.538 | 0.5215 | 0.5395 | 0.5165 | -1.14% | 883 | 13,217,000 | 6,958,717 |
| 2026-01-29 | 0.522 | 0.5275 | 0.54 | 0.52 | +0.76% | 2018 | 33,021,000 | 17,573,718 |
| 2026-01-28 | 0.5335 | 0.5235 | 0.5345 | 0.521 | -1.78% | 780 | 7,561,000 | 3,981,700 |
| 2026-01-27 | 0.5195 | 0.533 | 0.535 | 0.5095 | +2.80% | 1312 | 24,249,000 | 12,709,513 |
| 2026-01-26 | 0.515 | 0.5185 | 0.5245 | 0.513 | +0.78% | 896 | 6,843,000 | 3,541,486 |
| 2026-01-23 | 0.53 | 0.5145 | 0.535 | 0.5115 | -1.34% | 1351 | 13,935,000 | 7,212,501 |
| 2026-01-22 | 0.5135 | 0.5215 | 0.537 | 0.5055 | +2.56% | 2196 | 41,218,000 | 21,703,767 |
| 2026-01-21 | 0.515 | 0.5085 | 0.5155 | 0.499 | -1.26% | 520 | 6,609,000 | 3,372,658 |
| 2026-01-20 | 0.523 | 0.515 | 0.523 | 0.4965 | +0.59% | 824 | 10,415,000 | 5,279,059 |
| 2026-01-19 | 0.5065 | 0.512 | 0.5235 | 0.5065 | +0.99% | 2333 | 20,839,000 | 10,730,749 |
| 2026-01-16 | 0.502 | 0.507 | 0.513 | 0.4975 | +1.91% | 1709 | 22,257,000 | 11,248,158 |
| 2026-01-15 | 0.4985 | 0.4975 | 0.5055 | 0.4905 | -0.20% | 1532 | 17,591,000 | 8,734,697 |
| 2026-01-14 | 0.507 | 0.4985 | 0.5125 | 0.4925 | -1.77% | 1918 | 25,328,000 | 12,679,307 |
| 2026-01-13 | 0.514 | 0.5075 | 0.5205 | 0.506 | -1.84% | 577 | 6,402,000 | 3,264,196 |
| 2026-01-12 | 0.5215 | 0.517 | 0.5235 | 0.511 | -1.15% | 695 | 8,713,000 | 4,497,070 |
| 2026-01-09 | 0.5405 | 0.523 | 0.5405 | 0.5205 | -2.33% | 1909 | 14,931,000 | 7,865,918 |
| 2026-01-08 | 0.544 | 0.5355 | 0.5665 | 0.5305 | -2.19% | 2431 | 42,885,000 | 23,498,240 |
| 2026-01-06 | 0.5235 | 0.5475 | 0.5485 | 0.5235 | +3.60% | 2297 | 23,460,000 | 12,673,212 |
| 2026-01-05 | 0.5325 | 0.5285 | 0.5445 | 0.522 | 0.00% | 569 | 6,815,000 | 3,604,079 |