МРСК Урала
MRKU
0.5002 ₽ -1.03% ↓История котировок MRKU
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 0.5054 | 0.5002 | 0.5108 | 0.4934 | -1.03% | 1230 | 87,360,000 | 44,082,786 |
| 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 |