Россети Сибирь
MRKS
0.467 ₽ -2.71% ↓История котировок MRKS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 0.4825 | 0.467 | 0.4845 | 0.4615 | -2.71% | 499 | 6,969,000 | 3,277,553 |
| 2026-05-28 | 0.4865 | 0.48 | 0.492 | 0.473 | -1.34% | 223 | 3,108,000 | 1,490,277 |
| 2026-05-27 | 0.4805 | 0.4865 | 0.4915 | 0.476 | +0.93% | 212 | 1,831,000 | 881,250 |
| 2026-05-26 | 0.4975 | 0.482 | 0.5055 | 0.4765 | -3.02% | 521 | 8,098,000 | 3,935,760 |
| 2026-05-25 | 0.492 | 0.497 | 0.5015 | 0.4865 | +1.22% | 483 | 10,529,000 | 5,235,792 |
| 2026-05-22 | 0.5 | 0.491 | 0.519 | 0.486 | -1.80% | 938 | 15,540,000 | 7,806,252 |
| 2026-05-21 | 0.505 | 0.5 | 0.509 | 0.4855 | -1.57% | 1072 | 15,590,000 | 7,722,680 |
| 2026-05-20 | 0.5205 | 0.508 | 0.523 | 0.504 | -2.40% | 1288 | 16,841,000 | 8,591,036 |
| 2026-05-19 | 0.5485 | 0.5205 | 0.5485 | 0.5165 | -3.61% | 1104 | 19,119,000 | 10,167,887 |
| 2026-05-18 | 0.543 | 0.54 | 0.6045 | 0.521 | -0.55% | 7119 | 109,885,000 | 62,423,365 |
| 2026-05-15 | 0.532 | 0.543 | 0.5625 | 0.53 | +2.07% | 2117 | 33,292,000 | 18,350,839 |
| 2026-05-14 | 0.5465 | 0.532 | 0.57 | 0.5295 | -2.39% | 3268 | 55,796,000 | 30,826,601 |
| 2026-05-13 | 0.5385 | 0.545 | 0.5575 | 0.5285 | +1.49% | 2192 | 42,888,000 | 23,339,746 |
| 2026-05-12 | 0.541 | 0.537 | 0.562 | 0.525 | -0.74% | 1754 | 47,363,000 | 25,594,731 |
| 2026-05-11 | 0.51 | 0.541 | 0.5575 | 0.51 | +6.92% | 2639 | 46,835,000 | 25,217,014 |
| 2026-05-08 | 0.518 | 0.506 | 0.5535 | 0.5035 | -1.94% | 4093 | 89,673,000 | 47,750,259 |
| 2026-05-07 | 0.4845 | 0.516 | 0.5575 | 0.4845 | +6.61% | 8490 | 187,434,000 | 98,078,645 |
| 2026-05-06 | 0.478 | 0.484 | 0.5035 | 0.475 | +1.04% | 838 | 12,597,000 | 6,129,603 |
| 2026-05-05 | 0.4765 | 0.479 | 0.48 | 0.473 | +0.52% | 134 | 969,000 | 460,973 |
| 2026-05-04 | 0.4765 | 0.4765 | 0.486 | 0.4705 | 0.00% | 716 | 7,882,000 | 3,764,961 |
| 2026-04-30 | 0.4715 | 0.4765 | 0.477 | 0.47 | -0.10% | 172 | 1,434,000 | 677,170 |
| 2026-04-29 | 0.4835 | 0.477 | 0.494 | 0.47 | -1.34% | 656 | 11,012,000 | 5,254,491 |
| 2026-04-28 | 0.488 | 0.4835 | 0.4945 | 0.4705 | -2.13% | 540 | 8,030,000 | 3,840,212 |
| 2026-04-27 | 0.4915 | 0.494 | 0.5015 | 0.483 | -0.30% | 373 | 3,672,000 | 1,811,836 |
| 2026-04-24 | 0.4965 | 0.4955 | 0.5 | 0.4875 | -0.20% | 315 | 3,662,000 | 1,804,128 |
| 2026-04-23 | 0.492 | 0.4965 | 0.5065 | 0.492 | +0.91% | 511 | 5,747,000 | 2,868,367 |
| 2026-04-22 | 0.4925 | 0.492 | 0.495 | 0.487 | +0.20% | 175 | 1,071,000 | 526,254 |
| 2026-04-21 | 0.483 | 0.491 | 0.509 | 0.483 | +1.66% | 928 | 12,708,000 | 6,282,789 |
| 2026-04-20 | 0.492 | 0.483 | 0.4965 | 0.483 | -1.53% | 478 | 3,813,000 | 1,867,121 |
| 2026-04-17 | 0.494 | 0.4905 | 0.497 | 0.4865 | -0.61% | 339 | 2,882,000 | 1,419,031 |
| 2026-04-16 | 0.4995 | 0.4935 | 0.4995 | 0.4875 | -0.80% | 709 | 7,743,000 | 3,814,912 |
| 2026-04-15 | 0.498 | 0.4975 | 0.5195 | 0.49 | +2.90% | 2092 | 29,139,000 | 14,640,234 |
| 2026-04-14 | 0.479 | 0.4835 | 0.486 | 0.467 | +0.52% | 703 | 5,824,000 | 2,779,770 |
| 2026-04-13 | 0.488 | 0.481 | 0.495 | 0.474 | -1.74% | 877 | 9,017,000 | 4,370,890 |
| 2026-04-10 | 0.4935 | 0.4895 | 0.498 | 0.4855 | -0.71% | 409 | 2,874,000 | 1,408,632 |
| 2026-04-09 | 0.4975 | 0.493 | 0.5035 | 0.491 | -1.20% | 433 | 2,942,000 | 1,465,034 |
| 2026-04-08 | 0.5025 | 0.499 | 0.5025 | 0.4895 | -0.50% | 579 | 5,337,000 | 2,648,753 |
| 2026-04-07 | 0.518 | 0.5015 | 0.518 | 0.4975 | -3.19% | 837 | 7,827,000 | 3,946,203 |
| 2026-04-06 | 0.5195 | 0.518 | 0.5225 | 0.5005 | -0.77% | 2619 | 19,607,000 | 10,044,392 |
| 2026-04-03 | 0.501 | 0.522 | 0.5265 | 0.5005 | +4.30% | 1576 | 14,553,000 | 7,447,952 |
| 2026-04-02 | 0.4975 | 0.5005 | 0.5075 | 0.491 | +0.70% | 772 | 8,701,000 | 4,343,818 |
| 2026-04-01 | 0.4755 | 0.497 | 0.498 | 0.4755 | +4.08% | 1498 | 19,428,000 | 9,425,065 |
| 2026-03-31 | 0.482 | 0.4775 | 0.4875 | 0.467 | -1.24% | 1056 | 12,574,000 | 5,991,848 |
| 2026-03-30 | 0.485 | 0.4835 | 0.4895 | 0.481 | -0.62% | 604 | 5,764,000 | 2,795,731 |
| 2026-03-27 | 0.5 | 0.4865 | 0.504 | 0.4805 | -3.09% | 738 | 13,119,000 | 6,414,198 |
| 2026-03-26 | 0.511 | 0.502 | 0.5125 | 0.495 | -1.28% | 375 | 4,930,000 | 2,478,809 |
| 2026-03-25 | 0.5015 | 0.5085 | 0.513 | 0.5015 | +1.29% | 204 | 2,367,000 | 1,204,995 |
| 2026-03-24 | 0.5055 | 0.502 | 0.5135 | 0.5 | -1.28% | 330 | 4,635,000 | 2,353,138 |
| 2026-03-23 | 0.512 | 0.5085 | 0.512 | 0.502 | -1.45% | 508 | 6,932,000 | 3,510,114 |
| 2026-03-20 | 0.5125 | 0.516 | 0.5225 | 0.512 | +0.29% | 425 | 3,659,000 | 1,889,365 |
| 2026-03-19 | 0.5205 | 0.5145 | 0.529 | 0.5105 | -0.48% | 625 | 9,454,000 | 4,924,766 |
| 2026-03-18 | 0.526 | 0.517 | 0.546 | 0.5115 | -1.71% | 1561 | 21,278,000 | 11,272,708 |
| 2026-03-17 | 0.507 | 0.526 | 0.545 | 0.504 | +4.57% | 3775 | 41,879,000 | 22,029,941 |
| 2026-03-16 | 0.5055 | 0.503 | 0.515 | 0.4935 | -0.20% | 1742 | 19,336,000 | 9,777,972 |
| 2026-03-13 | 0.512 | 0.504 | 0.512 | 0.502 | -1.47% | 698 | 3,329,000 | 1,691,842 |
| 2026-03-12 | 0.5135 | 0.5115 | 0.522 | 0.504 | +0.10% | 913 | 5,532,000 | 2,821,761 |
| 2026-03-11 | 0.53 | 0.511 | 0.5375 | 0.503 | -1.26% | 2023 | 11,377,000 | 5,866,930 |
| 2026-03-10 | 0.489 | 0.5175 | 0.548 | 0.489 | +5.40% | 4405 | 47,619,000 | 24,645,460 |
| 2026-03-09 | 0.4975 | 0.491 | 0.499 | 0.48 | 0.00% | 1197 | 8,012,000 | 3,908,046 |
| 2026-03-06 | 0.5055 | 0.491 | 0.5095 | 0.4805 | -2.87% | 1488 | 9,532,000 | 4,721,986 |
| 2026-03-05 | 0.517 | 0.5055 | 0.52 | 0.5015 | -2.41% | 2819 | 10,843,000 | 5,524,358 |
| 2026-03-04 | 0.5215 | 0.518 | 0.528 | 0.511 | -1.43% | 1075 | 9,087,000 | 4,730,220 |
| 2026-03-03 | 0.535 | 0.5255 | 0.539 | 0.515 | -2.14% | 2313 | 16,786,000 | 8,781,362 |
| 2026-03-02 | 0.5605 | 0.537 | 0.5605 | 0.531 | -3.85% | 2558 | 22,398,000 | 12,209,926 |
| 2026-02-27 | 0.5565 | 0.5585 | 0.5655 | 0.5565 | -0.45% | 455 | 3,229,000 | 1,809,545 |
| 2026-02-26 | 0.561 | 0.561 | 0.5725 | 0.5515 | -0.09% | 588 | 7,355,000 | 4,139,913 |
| 2026-02-25 | 0.5595 | 0.5615 | 0.5695 | 0.555 | +0.45% | 752 | 6,921,000 | 3,893,980 |
| 2026-02-24 | 0.573 | 0.559 | 0.58 | 0.557 | -2.36% | 796 | 11,743,000 | 6,660,257 |
| 2026-02-20 | 0.575 | 0.5725 | 0.5795 | 0.5655 | -0.87% | 329 | 7,173,000 | 4,102,436 |
| 2026-02-19 | 0.5705 | 0.5775 | 0.5785 | 0.561 | +0.79% | 752 | 16,067,000 | 9,182,020 |
| 2026-02-18 | 0.573 | 0.573 | 0.579 | 0.569 | -0.69% | 328 | 6,434,000 | 3,686,367 |
| 2026-02-17 | 0.5805 | 0.577 | 0.587 | 0.5735 | -0.86% | 432 | 4,543,000 | 2,630,404 |
| 2026-02-16 | 0.573 | 0.582 | 0.5875 | 0.5715 | +1.66% | 918 | 14,760,000 | 8,584,417 |
| 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 |