МРСК Урала

MRKU

0.61 ₽ +1.26% ↑

История котировок MRKU

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-04-17	0.6018	0.61	0.6136	0.6018	+1.26%	910	37,140,000	22,567,162
2026-04-16	0.6014	0.6024	0.6146	0.6006	-0.92%	849	30,670,000	18,597,242
2026-04-15	0.5832	0.608	0.6096	0.578	+3.51%	1720	68,630,000	40,750,316
2026-04-14	0.6008	0.5874	0.603	0.5686	-1.84%	1888	66,160,000	38,815,794
2026-04-13	0.592	0.5984	0.608	0.5796	+0.57%	2013	71,870,000	43,013,952
2026-04-10	0.6076	0.595	0.6124	0.5864	-2.52%	1272	40,870,000	24,508,564
2026-04-09	0.6022	0.6104	0.6124	0.6022	+0.63%	841	27,200,000	16,575,754
2026-04-08	0.6098	0.6066	0.613	0.598	-0.23%	961	32,090,000	19,410,000
2026-04-07	0.6108	0.608	0.6152	0.5956	-0.69%	2200	49,360,000	29,865,786
2026-04-06	0.6148	0.6122	0.6328	0.6	-1.00%	4887	177,280,000	108,944,612
2026-04-03	0.596	0.6184	0.6194	0.5948	+3.55%	4589	117,680,000	71,533,108
2026-04-02	0.5864	0.5972	0.5998	0.5724	+1.88%	3364	112,520,000	66,281,680
2026-04-01	0.6002	0.5862	0.6246	0.5654	-2.10%	9486	363,930,000	216,770,282
2026-03-31	0.5816	0.5988	0.5996	0.57	+3.63%	1796	74,560,000	43,931,038
2026-03-30	0.5656	0.5778	0.5848	0.5562	+2.77%	1915	57,280,000	32,838,996
2026-03-27	0.5868	0.5622	0.5936	0.56	-4.61%	2446	105,280,000	60,789,730
2026-03-26	0.5704	0.5894	0.595	0.568	+3.29%	4190	156,580,000	91,154,412
2026-03-25	0.5486	0.5706	0.572	0.5486	+3.26%	2069	90,490,000	50,893,132
2026-03-24	0.5398	0.5526	0.5548	0.5378	+3.14%	1914	107,500,000	59,124,686
2026-03-23	0.5348	0.5358	0.5444	0.5334	-0.89%	653	23,180,000	12,484,538
2026-03-20	0.5336	0.5406	0.541	0.532	+0.71%	412	19,600,000	10,524,200
2026-03-19	0.5368	0.5368	0.5392	0.53	0.00%	527	19,320,000	10,309,266
2026-03-18	0.5388	0.5368	0.545	0.53	-0.19%	1643	54,700,000	29,307,238
2026-03-17	0.5242	0.5378	0.5498	0.5236	+2.71%	1251	58,330,000	31,292,354
2026-03-16	0.5324	0.5236	0.5324	0.5218	-1.36%	930	34,360,000	18,074,756
2026-03-13	0.5322	0.5308	0.5352	0.5262	-0.26%	404	12,600,000	6,683,592
2026-03-12	0.5264	0.5322	0.5432	0.5258	+1.18%	582	30,990,000	16,501,772
2026-03-11	0.5308	0.526	0.5432	0.5134	-0.83%	1203	59,680,000	31,562,568
2026-03-10	0.534	0.5304	0.546	0.5272	-0.11%	1916	56,300,000	30,253,224
2026-03-09	0.5464	0.531	0.5464	0.5164	-1.08%	1544	49,390,000	26,018,360
2026-03-06	0.549	0.5368	0.55	0.528	-2.04%	910	39,500,000	21,271,386
2026-03-05	0.55	0.548	0.555	0.543	-0.11%	715	21,410,000	11,752,400
2026-03-04	0.5398	0.5486	0.55	0.5384	+2.24%	1726	42,860,000	23,356,072
2026-03-03	0.5372	0.5366	0.5488	0.5234	-0.15%	1905	45,400,000	24,411,390
2026-03-02	0.5428	0.5374	0.5488	0.5288	-1.18%	3000	105,960,000	57,344,920
2026-02-27	0.5494	0.5438	0.5506	0.5404	-0.87%	919	33,040,000	18,041,122
2026-02-26	0.5494	0.5486	0.5544	0.5474	-0.62%	795	31,090,000	17,133,978
2026-02-25	0.537	0.552	0.5572	0.537	+2.41%	3118	117,880,000	64,760,698
2026-02-24	0.527	0.539	0.5394	0.5122	+1.89%	1896	77,970,000	41,220,712
2026-02-20	0.5348	0.529	0.5356	0.524	-1.49%	1388	54,040,000	28,655,148
2026-02-19	0.5234	0.537	0.5442	0.5224	+2.44%	3912	128,190,000	68,369,458
2026-02-18	0.522	0.5242	0.5284	0.5182	+0.65%	1184	53,480,000	27,941,538
2026-02-17	0.507	0.5208	0.5264	0.5028	+2.52%	2602	117,520,000	60,546,886
2026-02-16	0.4986	0.508	0.5084	0.493	+2.46%	1947	85,230,000	42,798,880
2026-02-13	0.492	0.4958	0.5112	0.4918	+0.77%	1941	99,230,000	49,660,446
2026-02-12	0.4998	0.492	0.5	0.491	-1.24%	604	24,550,000	12,178,794
2026-02-11	0.4978	0.4982	0.5016	0.4954	-0.24%	667	26,290,000	13,092,584
2026-02-10	0.5054	0.4994	0.5108	0.4934	-1.19%	1231	87,380,000	44,092,774
2026-02-09	0.5012	0.5054	0.5318	0.501	+0.52%	4860	189,160,000	97,776,496
2026-02-06	0.4974	0.5028	0.5106	0.4954	+1.53%	948	39,570,000	19,985,620
2026-02-05	0.5034	0.4952	0.5094	0.4928	-1.55%	976	33,580,000	16,766,730
2026-02-04	0.508	0.503	0.5112	0.4906	-0.83%	2062	68,200,000	34,336,256
2026-02-03	0.51	0.5072	0.5156	0.5048	-0.39%	983	44,020,000	22,432,518
2026-02-02	0.5038	0.5092	0.5134	0.5022	+1.31%	2051	86,270,000	43,847,700
2026-01-30	0.5056	0.5026	0.5108	0.5004	-0.87%	890	29,880,000	15,077,760
2026-01-29	0.5028	0.507	0.514	0.5028	+0.96%	1113	46,300,000	23,523,768
2026-01-28	0.511	0.5022	0.514	0.5002	-0.55%	1504	51,510,000	26,100,158
2026-01-27	0.5038	0.505	0.5116	0.503	+0.80%	1206	52,550,000	26,669,946
2026-01-26	0.5102	0.501	0.5166	0.4988	-1.76%	3104	119,290,000	60,557,870
2026-01-23	0.5004	0.51	0.512	0.4974	+2.00%	1342	62,280,000	31,546,662
2026-01-22	0.4994	0.5	0.5064	0.4974	+0.40%	1051	40,880,000	20,499,488
2026-01-21	0.4874	0.498	0.5018	0.4872	+1.76%	1394	51,840,000	25,796,280
2026-01-20	0.4904	0.4894	0.4924	0.4838	-0.41%	1033	30,880,000	15,048,280
2026-01-19	0.4994	0.4914	0.4996	0.4816	-0.65%	1611	54,690,000	26,985,384
2026-01-16	0.4894	0.4946	0.5018	0.4866	+1.69%	1820	69,800,000	34,647,270
2026-01-15	0.4748	0.4864	0.4936	0.4748	+2.40%	1947	75,280,000	36,648,404
2026-01-14	0.487	0.475	0.4888	0.4732	-2.46%	1748	63,100,000	30,348,706
2026-01-13	0.4962	0.487	0.4972	0.4776	-1.97%	1888	70,500,000	34,225,114
2026-01-12	0.506	0.4968	0.5132	0.4836	-1.86%	2248	87,450,000	43,609,246
2026-01-09	0.502	0.5062	0.5096	0.4952	+1.93%	952	39,550,000	19,948,508
2026-01-08	0.5082	0.4966	0.5248	0.465	-2.28%	2959	131,950,000	66,975,698
2026-01-06	0.4926	0.5082	0.5252	0.4926	+3.00%	3011	143,720,000	73,083,676
2026-01-05	0.4846	0.4934	0.498	0.4826	0.00%	1640	63,170,000	30,919,774

Архив котировок акции MRKU по годам

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