МРСК Урала

MRKU

0.6192 ₽ -0.45% ↓

История котировок MRKU

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	0.3746	0.367	0.3762	0.3624	-2.13%	1386	80,250,000	29,555,342
2023-12-28	0.3794	0.375	0.3802	0.3718	-0.79%	657	31,080,000	11,693,720
2023-12-27	0.379	0.378	0.3832	0.3754	+0.11%	699	38,220,000	14,482,694
2023-12-26	0.3812	0.3776	0.3814	0.3776	-0.37%	686	23,400,000	8,876,722
2023-12-25	0.3986	0.379	0.3986	0.3742	-0.89%	938	49,820,000	18,971,648
2023-12-22	0.389	0.3824	0.395	0.379	+0.26%	1091	43,210,000	16,578,214
2023-12-21	0.4004	0.3814	0.401	0.3682	-3.39%	2206	101,960,000	38,775,228
2023-12-20	0.389	0.3948	0.41	0.389	+1.49%	1439	69,690,000	27,759,088
2023-12-19	0.3864	0.389	0.4088	0.378	+2.37%	2554	108,720,000	43,123,972
2023-12-18	0.375	0.38	0.3882	0.375	+1.50%	687	31,440,000	12,011,488
2023-12-15	0.3504	0.3744	0.3798	0.346	+6.85%	990	42,900,000	15,598,154
2023-12-14	0.361	0.3504	0.3688	0.348	-2.61%	676	31,960,000	11,424,252
2023-12-13	0.362	0.3598	0.363	0.3538	-0.39%	598	43,800,000	15,766,932
2023-12-12	0.3642	0.3612	0.3702	0.35	-0.93%	545	27,230,000	9,775,226
2023-12-11	0.366	0.3646	0.3838	0.3628	-0.76%	595	42,200,000	15,514,794
2023-12-08	0.366	0.3674	0.3736	0.3636	+0.16%	447	36,670,000	13,489,884
2023-12-07	0.367	0.3668	0.371	0.358	-0.65%	512	27,630,000	10,105,374
2023-12-06	0.3656	0.3692	0.37	0.358	+0.98%	579	28,230,000	10,279,890
2023-12-05	0.371	0.3656	0.371	0.3492	-1.46%	925	50,830,000	18,355,842
2023-12-04	0.3918	0.371	0.3918	0.37	-4.28%	1116	55,350,000	20,810,654
2023-12-01	0.3964	0.3876	0.4016	0.3856	-1.42%	808	37,100,000	14,543,308
2023-11-30	0.403	0.3932	0.403	0.3892	-2.38%	709	34,370,000	13,581,462
2023-11-29	0.4048	0.4028	0.412	0.395	+1.05%	1267	109,330,000	44,076,178
2023-11-28	0.3922	0.3986	0.4176	0.388	+1.63%	3509	180,790,000	72,855,550
2023-11-27	0.401	0.3922	0.4022	0.3852	-2.15%	1016	141,560,000	55,561,100
2023-11-24	0.41	0.4008	0.425	0.3994	+0.65%	2114	201,980,000	82,463,088
2023-11-23	0.4006	0.3982	0.4054	0.3974	-0.60%	510	124,790,000	49,815,156
2023-11-22	0.3994	0.4006	0.4042	0.3982	0.00%	464	18,570,000	7,444,208
2023-11-21	0.4	0.4006	0.4106	0.395	-2.01%	477	17,640,000	7,090,406
2023-11-20	0.4066	0.4088	0.4134	0.4036	-0.20%	424	21,640,000	8,846,012
2023-11-17	0.4122	0.4096	0.4122	0.4002	+0.39%	984	29,520,000	11,969,386
2023-11-16	0.4086	0.408	0.4164	0.399	+0.29%	1713	68,230,000	27,866,138
2023-11-15	0.3892	0.4068	0.4088	0.3764	+3.62%	1569	62,500,000	24,887,038
2023-11-14	0.4108	0.3926	0.4108	0.3704	-3.96%	1489	68,730,000	27,232,124
2023-11-13	0.4608	0.4088	0.4608	0.4056	-2.43%	2519	122,810,000	52,293,968
2023-11-10	0.427	0.419	0.4286	0.4166	-1.37%	900	38,520,000	16,168,098
2023-11-09	0.4308	0.4248	0.4308	0.42	-1.12%	768	27,120,000	11,496,872
2023-11-08	0.4344	0.4296	0.4344	0.427	-1.10%	670	23,070,000	9,929,210
2023-11-07	0.4348	0.4344	0.4476	0.4276	-0.64%	719	32,610,000	14,228,824
2023-11-06	0.4236	0.4372	0.4372	0.4236	+2.15%	362	14,720,000	6,334,412
2023-11-03	0.4392	0.428	0.4392	0.426	-0.93%	468	13,680,000	5,877,192
2023-11-02	0.437	0.432	0.437	0.4294	-0.32%	702	31,940,000	13,831,756
2023-11-01	0.43	0.4334	0.438	0.429	+1.12%	423	17,310,000	7,499,530
2023-10-31	0.439	0.4286	0.452	0.42	-2.10%	1782	87,270,000	37,263,400
2023-10-30	0.449	0.4378	0.4576	0.427	-1.40%	1693	97,990,000	43,205,102
2023-10-27	0.44	0.444	0.4608	0.4306	+0.91%	3532	186,410,000	83,431,232
2023-10-26	0.45	0.44	0.458	0.4384	-2.22%	1586	79,140,000	35,634,088
2023-10-25	0.4634	0.45	0.4634	0.4406	-1.88%	1670	96,980,000	44,155,498
2023-10-24	0.4382	0.4586	0.4618	0.4314	+4.61%	2005	92,110,000	41,222,986
2023-10-23	0.4462	0.4384	0.4462	0.4338	-0.23%	540	22,980,000	10,096,616
2023-10-20	0.4418	0.4394	0.4424	0.4382	-0.23%	436	19,310,000	8,494,894
2023-10-19	0.4416	0.4404	0.45	0.4382	-0.50%	743	27,910,000	12,316,102
2023-10-18	0.441	0.4426	0.445	0.4386	+0.23%	539	24,420,000	10,784,020
2023-10-17	0.44	0.4416	0.4466	0.438	+0.87%	719	33,640,000	14,892,506
2023-10-16	0.436	0.4378	0.4404	0.4306	+0.41%	710	29,770,000	13,007,028
2023-10-13	0.4402	0.436	0.4402	0.4312	+1.16%	520	17,350,000	7,554,446
2023-10-12	0.4366	0.431	0.4474	0.4294	-1.87%	1181	43,650,000	19,044,554
2023-10-11	0.4324	0.4392	0.448	0.4324	+1.48%	1382	48,880,000	21,586,390
2023-10-10	0.4298	0.4328	0.4342	0.427	+0.42%	478	23,270,000	10,040,084
2023-10-09	0.4302	0.431	0.4322	0.4264	+0.47%	548	22,220,000	9,540,730
2023-10-06	0.4398	0.429	0.4398	0.4264	-1.38%	854	30,110,000	12,947,154
2023-10-05	0.4488	0.435	0.4488	0.435	-1.63%	481	17,070,000	7,479,412
2023-10-04	0.4354	0.4422	0.4542	0.4334	+1.56%	924	36,160,000	16,022,536
2023-10-03	0.4426	0.4354	0.4468	0.4338	-2.25%	1009	34,910,000	15,254,636
2023-10-02	0.454	0.4454	0.455	0.4402	-1.55%	836	26,960,000	12,076,064
2023-09-29	0.4618	0.4524	0.4678	0.4454	-1.65%	1132	49,480,000	22,447,016
2023-09-28	0.4606	0.46	0.4698	0.4542	+0.04%	1168	53,470,000	24,600,140
2023-09-27	0.4508	0.4598	0.47	0.448	+4.31%	2278	99,110,000	45,290,682
2023-09-26	0.459	0.4408	0.4628	0.4304	-1.83%	1256	51,310,000	22,559,240
2023-09-25	0.4314	0.449	0.47	0.4314	+5.45%	4473	210,800,000	95,511,008
2023-09-22	0.404	0.4258	0.4322	0.3958	+2.60%	1703	81,030,000	33,708,828
2023-09-21	0.4288	0.415	0.4326	0.4106	-2.99%	1297	61,180,000	25,606,510
2023-09-20	0.442	0.4278	0.442	0.409	-3.26%	2655	121,520,000	51,561,826
2023-09-19	0.4666	0.4422	0.4666	0.435	-4.90%	2018	81,050,000	36,346,784
2023-09-18	0.495	0.465	0.498	0.4634	-2.84%	2580	105,400,000	50,677,494
2023-09-15	0.4682	0.4786	0.4892	0.4334	+3.46%	2733	115,270,000	54,205,760
2023-09-14	0.496	0.4626	0.4992	0.4	-6.73%	8346	349,220,000	159,742,310
2023-09-13	0.512	0.496	0.5148	0.49	-1.98%	3120	126,210,000	63,225,408
2023-09-12	0.5234	0.506	0.5234	0.495	-2.39%	5022	253,750,000	128,842,464
2023-09-11	0.4924	0.5184	0.535	0.461	+7.20%	17296	826,860,000	423,251,078
2023-09-08	0.5052	0.4836	0.51	0.4548	-1.67%	3268	136,290,000	65,386,152
2023-09-07	0.5148	0.4918	0.5324	0.477	-2.50%	8422	364,730,000	187,088,878
2023-09-06	0.5174	0.5044	0.5198	0.503	-2.47%	2298	78,980,000	40,174,448
2023-09-05	0.5352	0.5172	0.5378	0.506	-2.53%	4266	182,850,000	95,310,474
2023-09-04	0.543	0.5306	0.5482	0.5206	-0.04%	3038	142,170,000	75,432,360
2023-09-01	0.56	0.5308	0.56	0.514	-2.75%	7174	305,470,000	162,976,366
2023-08-31	0.5014	0.5458	0.582	0.5014	+9.20%	31446	1,808,630,000	976,981,622
2023-08-30	0.498	0.4998	0.518	0.4902	+1.46%	10680	768,300,000	385,616,834
2023-08-29	0.4986	0.4926	0.4988	0.49	-0.12%	947	40,430,000	19,886,318
2023-08-28	0.52	0.4932	0.52	0.49	+1.90%	2633	134,100,000	66,625,470
2023-08-25	0.4774	0.484	0.494	0.4736	+2.80%	1989	71,220,000	34,356,870
2023-08-24	0.4738	0.4708	0.4778	0.4626	-1.13%	735	20,590,000	9,697,210
2023-08-23	0.487	0.4762	0.4886	0.47	-2.10%	969	31,170,000	14,921,144
2023-08-22	0.489	0.4864	0.4998	0.4724	+0.08%	3521	136,700,000	66,973,632
2023-08-21	0.492	0.486	0.499	0.462	+2.75%	2537	93,740,000	44,960,428
2023-08-18	0.4666	0.473	0.4824	0.46	+0.68%	859	37,560,000	17,529,118
2023-08-17	0.4738	0.4698	0.489	0.4532	-0.84%	1825	65,560,000	30,562,048
2023-08-16	0.4604	0.4738	0.5038	0.4322	+3.95%	9592	415,480,000	199,739,770
2023-08-15	0.45	0.4558	0.4756	0.411	+0.84%	1874	77,500,000	35,350,694
2023-08-14	0.48	0.452	0.4816	0.45	-4.60%	2168	84,860,000	39,942,756
2023-08-11	0.4748	0.4738	0.49	0.458	+2.11%	1500	65,250,000	30,723,788
2023-08-10	0.48	0.464	0.5124	0.4512	-2.56%	4092	156,830,000	74,530,752
2023-08-09	0.4544	0.4762	0.477	0.4378	+7.49%	4280	192,640,000	89,838,798
2023-08-08	0.4554	0.443	0.456	0.4236	-2.68%	1928	78,970,000	34,839,932
2023-08-07	0.4572	0.4552	0.4686	0.444	+1.38%	1339	49,140,000	22,367,326
2023-08-04	0.4644	0.449	0.471	0.4184	-2.39%	2031	98,980,000	45,398,484
2023-08-03	0.4538	0.46	0.468	0.4506	+1.77%	1527	65,010,000	29,787,956
2023-08-02	0.4644	0.452	0.47	0.4466	-1.05%	2597	99,540,000	45,532,384
2023-08-01	0.471	0.4568	0.482	0.4542	-2.52%	3259	119,980,000	55,503,404
2023-07-31	0.462	0.4686	0.4998	0.4438	+6.69%	7314	324,310,000	151,960,132
2023-07-28	0.399	0.4392	0.4932	0.394	+11.47%	20544	1,013,460,000	462,634,272
2023-07-27	0.3846	0.394	0.398	0.38	+2.82%	3207	222,430,000	87,331,126
2023-07-26	0.3892	0.3832	0.3892	0.3756	-1.39%	1310	54,670,000	20,955,856
2023-07-25	0.3648	0.3886	0.3892	0.3648	+6.58%	2777	123,390,000	46,949,184
2023-07-24	0.3482	0.3646	0.3698	0.3482	+4.83%	1684	69,980,000	25,153,582
2023-07-21	0.3448	0.3478	0.3524	0.341	0.00%	821	28,930,000	10,028,332
2023-07-20	0.36	0.3478	0.36	0.335	-1.70%	2079	95,440,000	33,266,688
2023-07-19	0.3416	0.3538	0.3548	0.335	+4.99%	1567	74,720,000	25,883,276
2023-07-18	0.3392	0.337	0.355	0.337	+0.12%	1544	63,130,000	21,791,212
2023-07-17	0.327	0.3366	0.3372	0.3222	+2.06%	1222	53,660,000	17,829,910
2023-07-14	0.3466	0.3298	0.3624	0.323	-4.02%	3658	178,610,000	61,560,010
2023-07-13	0.325	0.3436	0.36	0.3236	+7.11%	4400	182,960,000	62,642,256
2023-07-12	0.316	0.3208	0.3234	0.3054	+2.36%	576	20,040,000	6,352,848
2023-07-11	0.317	0.3134	0.32	0.3128	-0.63%	379	11,980,000	3,783,448
2023-07-10	0.3092	0.3154	0.3166	0.3076	+2.60%	526	19,710,000	6,168,516
2023-07-07	0.3098	0.3074	0.3098	0.3006	-0.84%	482	18,240,000	5,594,456
2023-07-06	0.3134	0.31	0.3138	0.3088	-1.02%	423	12,590,000	3,918,776
2023-07-05	0.3016	0.3132	0.3302	0.3016	+3.37%	3004	118,820,000	37,714,572
2023-07-04	0.299	0.303	0.305	0.2982	+1.54%	429	17,300,000	5,219,472
2023-07-03	0.2974	0.2984	0.3038	0.2974	-1.00%	316	14,680,000	4,406,984
2023-06-30	0.3038	0.3014	0.3038	0.2968	+0.27%	310	14,970,000	4,502,548
2023-06-29	0.3058	0.3006	0.3058	0.298	-0.73%	331	15,810,000	4,769,814
2023-06-28	0.3012	0.3028	0.3052	0.2966	+1.27%	367	17,970,000	5,419,450
2023-06-27	0.2972	0.299	0.3062	0.2956	+0.67%	513	24,030,000	7,196,764
2023-06-26	0.2996	0.297	0.3028	0.286	-0.87%	759	34,670,000	10,182,314
2023-06-23	0.3002	0.2996	0.3026	0.2902	-0.73%	349	13,590,000	4,062,692
2023-06-22	0.3028	0.3018	0.3098	0.2994	-0.85%	678	29,660,000	8,959,182
2023-06-21	0.303	0.3044	0.3074	0.303	+0.26%	552	31,560,000	9,636,898
2023-06-20	0.3034	0.3036	0.3088	0.3	+1.81%	1108	55,830,000	16,938,582
2023-06-19	0.2962	0.2982	0.3046	0.2962	+0.81%	856	39,330,000	11,758,854
2023-06-16	0.2948	0.2958	0.297	0.29	+0.41%	471	23,130,000	6,824,956
2023-06-15	0.2976	0.2946	0.299	0.2902	-1.01%	523	19,780,000	5,840,196
2023-06-14	0.2932	0.2976	0.2998	0.293	+1.22%	628	30,570,000	9,061,636
2023-06-13	0.2948	0.294	0.2948	0.2898	+0.82%	678	29,150,000	8,524,912
2023-06-09	0.2946	0.2916	0.3126	0.2832	-1.02%	2129	90,840,000	27,018,368
2023-06-08	0.3008	0.2946	0.3008	0.2886	-1.67%	754	30,570,000	9,025,604
2023-06-07	0.3032	0.2996	0.31	0.2946	-1.12%	603	20,720,000	6,258,022
2023-06-06	0.299	0.303	0.3192	0.285	+1.34%	1533	58,590,000	17,594,344
2023-06-05	0.3136	0.299	0.32	0.2964	-4.17%	1759	61,670,000	18,882,026
2023-06-02	0.307	0.312	0.318	0.2964	+0.65%	1426	58,870,000	18,141,856
2023-06-01	0.298	0.31	0.3196	0.2838	+6.60%	3349	151,090,000	45,410,058
2023-05-31	0.274	0.2908	0.3196	0.2668	+8.02%	7904	404,990,000	116,617,516
2023-05-30	0.272	0.2692	0.2828	0.2662	+0.90%	3066	204,140,000	56,040,926
2023-05-29	0.2652	0.2668	0.2708	0.26	+1.52%	828	34,420,000	9,139,182
2023-05-26	0.2572	0.2628	0.2842	0.2572	+2.58%	3879	238,020,000	63,670,114
2023-05-25	0.2512	0.2562	0.257	0.25	+2.07%	549	33,660,000	8,555,892
2023-05-24	0.2526	0.251	0.253	0.2476	-0.08%	260	10,580,000	2,649,152
2023-05-23	0.253	0.2512	0.2548	0.249	+0.16%	316	14,260,000	3,590,992
2023-05-22	0.2544	0.2508	0.2544	0.2478	-0.87%	519	26,340,000	6,601,976
2023-05-19	0.2534	0.253	0.2548	0.2518	-1.02%	282	13,190,000	3,345,488
2023-05-18	0.253	0.2556	0.2556	0.2474	+0.71%	1020	55,600,000	13,967,308
2023-05-17	0.2712	0.2538	0.2714	0.2466	+2.92%	2682	156,290,000	39,677,584
2023-05-16	0.244	0.2466	0.2588	0.2396	+3.53%	3623	227,360,000	56,548,204
2023-05-15	0.2314	0.2382	0.2382	0.2296	+3.12%	544	40,080,000	9,310,450
2023-05-12	0.2368	0.231	0.24	0.227	-2.53%	568	35,040,000	8,116,318
2023-05-11	0.2268	0.237	0.2398	0.2268	+3.95%	717	33,080,000	7,808,452
2023-05-10	0.2248	0.228	0.2332	0.2228	+1.79%	528	20,710,000	4,721,678
2023-05-08	0.225	0.224	0.2274	0.2206	-0.53%	347	16,330,000	3,669,166
2023-05-05	0.2318	0.2252	0.239	0.2238	-2.85%	872	45,720,000	10,500,630
2023-05-04	0.233	0.2318	0.2448	0.231	-1.61%	823	50,460,000	11,988,760
2023-05-03	0.239	0.2356	0.243	0.231	-0.93%	1041	39,710,000	9,426,390
2023-05-02	0.2384	0.2378	0.245	0.231	+0.25%	1951	114,120,000	27,413,190
2023-04-28	0.224	0.2372	0.239	0.221	+5.89%	3148	224,140,000	51,375,886
2023-04-27	0.22	0.224	0.2466	0.2162	+0.90%	5280	302,230,000	69,556,152
2023-04-26	0.2206	0.222	0.2242	0.2196	+0.63%	853	48,290,000	10,708,828
2023-04-25	0.2124	0.2206	0.222	0.2124	+3.67%	933	36,750,000	8,014,958
2023-04-24	0.2136	0.2128	0.2154	0.2126	+0.09%	281	9,490,000	2,029,438
2023-04-21	0.213	0.2126	0.2134	0.2096	+0.38%	307	9,090,000	1,921,294
2023-04-20	0.2124	0.2118	0.214	0.2102	-0.56%	222	5,170,000	1,094,226
2023-04-19	0.2136	0.213	0.2164	0.2116	-0.65%	371	10,940,000	2,339,254
2023-04-18	0.2164	0.2144	0.2188	0.2138	-0.46%	418	15,920,000	3,427,676
2023-04-17	0.2144	0.2154	0.227	0.2132	+1.22%	1634	80,140,000	17,697,150
2023-04-14	0.2138	0.2128	0.2144	0.2086	+0.09%	363	13,460,000	2,848,926
2023-04-13	0.2132	0.2126	0.2164	0.2116	-0.28%	286	9,690,000	2,070,744
2023-04-12	0.2124	0.2132	0.2158	0.2118	+0.85%	273	14,320,000	3,055,116
2023-04-11	0.2194	0.2114	0.2198	0.2112	-2.67%	1126	56,100,000	12,098,846
2023-04-10	0.2074	0.2172	0.2174	0.206	+5.54%	1398	79,180,000	16,829,684
2023-04-07	0.2052	0.2058	0.2138	0.203	+0.19%	1175	61,080,000	12,741,306
2023-04-06	0.2028	0.2054	0.209	0.2008	+1.38%	723	43,110,000	8,842,382
2023-04-05	0.204	0.2026	0.2042	0.1996	-0.69%	495	31,030,000	6,250,588
2023-04-04	0.2034	0.204	0.2084	0.202	+0.39%	651	28,450,000	5,835,332
2023-04-03	0.2016	0.2032	0.2056	0.201	+1.50%	621	34,580,000	7,034,648
2023-03-31	0.1988	0.2002	0.2056	0.1988	+0.30%	712	32,290,000	6,497,516
2023-03-30	0.1944	0.1996	0.2016	0.1924	+2.36%	717	39,320,000	7,788,020
2023-03-29	0.1936	0.195	0.196	0.1936	+0.21%	278	8,950,000	1,746,456
2023-03-28	0.1994	0.1946	0.1996	0.1922	-0.21%	499	18,950,000	3,704,582
2023-03-27	0.1964	0.195	0.1998	0.191	-0.41%	707	34,410,000	6,737,318
2023-03-24	0.1958	0.1958	0.198	0.1954	0.00%	162	5,660,000	1,112,836
2023-03-23	0.1946	0.1958	0.2	0.1944	+0.72%	368	14,570,000	2,865,998
2023-03-22	0.1922	0.1944	0.2016	0.1896	+0.52%	996	49,040,000	9,638,970
2023-03-21	0.1948	0.1934	0.1966	0.1926	-0.21%	260	10,240,000	1,984,460
2023-03-20	0.1922	0.1938	0.1944	0.1916	+1.15%	254	9,200,000	1,779,706
2023-03-17	0.1884	0.1916	0.1932	0.1884	+0.42%	215	7,900,000	1,514,438
2023-03-16	0.1922	0.1908	0.1928	0.1882	-0.73%	292	8,780,000	1,676,054
2023-03-15	0.1936	0.1922	0.1936	0.192	-0.62%	169	5,210,000	1,005,032
2023-03-14	0.1948	0.1934	0.1948	0.19	-0.21%	313	10,740,000	2,070,106
2023-03-13	0.1936	0.1938	0.2	0.1924	+0.21%	541	31,710,000	6,180,040
2023-03-10	0.1928	0.1934	0.1972	0.1902	0.00%	618	33,240,000	6,447,574
2023-03-09	0.195	0.1934	0.198	0.191	+0.83%	1094	60,020,000	11,691,490
2023-03-07	0.1938	0.1918	0.1946	0.1908	-0.52%	317	15,190,000	2,929,616
2023-03-06	0.187	0.1928	0.195	0.187	+3.54%	1147	85,360,000	16,407,834
2023-03-03	0.1856	0.1862	0.1886	0.1854	+0.43%	374	27,260,000	5,093,456
2023-03-02	0.19	0.1854	0.1914	0.1814	-3.03%	1069	73,290,000	13,700,756
2023-03-01	0.187	0.1912	0.1938	0.1858	+2.25%	937	58,120,000	11,103,738
2023-02-28	0.1864	0.187	0.198	0.185	+1.19%	2891	185,430,000	35,426,054
2023-02-27	0.183	0.1848	0.193	0.1804	+1.65%	857	48,550,000	8,989,032
2023-02-24	0.1816	0.1818	0.1848	0.18	+0.33%	419	22,540,000	4,104,474
2023-02-22	0.182	0.1812	0.184	0.1806	+0.33%	230	10,530,000	1,921,188
2023-02-21	0.1748	0.1806	0.187	0.1744	+3.08%	1198	69,810,000	12,630,714
2023-02-20	0.1762	0.1752	0.1964	0.1702	+0.11%	2626	136,770,000	24,938,692
2023-02-17	0.1776	0.175	0.1788	0.1714	-0.79%	373	13,060,000	2,288,206
2023-02-16	0.1772	0.1764	0.1802	0.1752	+0.23%	253	9,620,000	1,707,678
2023-02-15	0.18	0.176	0.1808	0.1754	-2.65%	533	17,570,000	3,133,126
2023-02-14	0.1844	0.1808	0.185	0.1802	-1.74%	480	16,690,000	3,040,732
2023-02-13	0.1852	0.184	0.1866	0.1826	+0.11%	607	31,150,000	5,768,230
2023-02-10	0.1818	0.1838	0.1848	0.1818	-0.86%	496	16,910,000	3,098,342
2023-02-09	0.187	0.1854	0.1878	0.1838	+0.22%	441	17,270,000	3,201,112
2023-02-08	0.184	0.185	0.1866	0.183	+0.87%	711	30,600,000	5,657,706
2023-02-07	0.187	0.1834	0.187	0.182	-1.08%	691	29,620,000	5,456,082
2023-02-06	0.1852	0.1854	0.1864	0.1832	+0.65%	399	14,400,000	2,667,588
2023-02-03	0.186	0.1842	0.1864	0.184	-1.07%	403	12,410,000	2,291,628
2023-02-02	0.19	0.1862	0.19	0.1852	-0.21%	418	32,740,000	6,103,234
2023-02-01	0.1924	0.1866	0.1924	0.1802	-1.37%	2332	137,080,000	25,354,924
2023-01-31	0.184	0.1892	0.2166	0.1796	+6.17%	17227	1,191,480,000	240,356,004
2023-01-30	0.1796	0.1782	0.1808	0.177	-0.45%	354	21,650,000	3,877,258
2023-01-27	0.1816	0.179	0.1816	0.177	-1.00%	415	16,100,000	2,877,720
2023-01-26	0.1812	0.1808	0.1828	0.1778	-0.33%	378	16,630,000	3,005,548
2023-01-25	0.1836	0.1814	0.1854	0.1802	-0.66%	608	33,530,000	6,130,664
2023-01-24	0.1808	0.1826	0.1852	0.1808	+0.33%	491	22,850,000	4,182,814
2023-01-23	0.1818	0.182	0.1838	0.1784	+1.56%	642	34,410,000	6,236,246
2023-01-20	0.177	0.1792	0.1858	0.1752	+1.82%	1237	79,070,000	14,247,342
2023-01-19	0.178	0.176	0.179	0.1752	-1.12%	168	4,350,000	767,426
2023-01-18	0.178	0.178	0.1782	0.1752	+0.56%	192	6,940,000	1,229,618
2023-01-17	0.1786	0.177	0.179	0.176	-0.90%	271	8,000,000	1,418,212
2023-01-16	0.178	0.1786	0.1788	0.1734	+0.22%	341	12,500,000	2,221,616
2023-01-13	0.1708	0.1782	0.1816	0.1708	-1.11%	334	16,950,000	2,995,790
2023-01-12	0.1762	0.1802	0.1884	0.1762	+1.35%	1057	55,150,000	9,994,812
2023-01-11	0.174	0.1778	0.18	0.1738	+2.18%	664	34,040,000	6,016,484
2023-01-10	0.1758	0.174	0.1758	0.17	-1.02%	563	21,980,000	3,794,618
2023-01-09	0.179	0.1758	0.179	0.175	-0.11%	463	19,550,000	3,444,140
2023-01-06	0.1786	0.176	0.1798	0.1754	-1.46%	416	12,950,000	2,289,852
2023-01-05	0.1744	0.1786	0.185	0.1744	-6.39%	1462	61,220,000	10,996,094
2023-01-04	0.1938	0.1908	0.1946	0.1844	-1.75%	1281	58,890,000	11,283,074
2023-01-03	0.1956	0.1942	0.1976	0.1938	0.00%	834	44,340,000	8,688,940

Архив котировок акции MRKU по годам

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