Россети Волга

MRKV

0.19985 ₽ +1.65% ↑

История котировок MRKV

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	0.05475	0.056	0.0572	0.05475	+2.28%	278	43,620,000	2,441,681
2016-12-29	0.0535	0.05475	0.0551	0.0534	+1.86%	209	39,770,000	2,154,282
2016-12-28	0.0523	0.05375	0.05375	0.0514	+2.58%	160	42,900,000	2,253,208
2016-12-27	0.0528	0.0524	0.0528	0.0516	-0.57%	124	19,620,000	1,026,635
2016-12-26	0.0533	0.0527	0.05395	0.0525	-1.40%	97	24,870,000	1,313,858
2016-12-23	0.05315	0.05345	0.05425	0.05025	-0.19%	291	44,730,000	2,356,419
2016-12-22	0.05595	0.05355	0.05595	0.0531	-5.89%	388	53,180,000	2,902,149
2016-12-21	0.05865	0.0569	0.05865	0.04585	-1.47%	307	150,020,000	8,032,196
2016-12-20	0.058	0.05775	0.059	0.0561	-0.09%	181	31,150,000	1,792,419
2016-12-19	0.05975	0.0578	0.05975	0.0561	-3.26%	192	59,020,000	3,426,503
2016-12-16	0.06115	0.05975	0.06165	0.0593	-2.37%	199	36,450,000	2,187,601
2016-12-15	0.05645	0.0612	0.06125	0.0564	+7.65%	307	63,060,000	3,720,548
2016-12-14	0.0574	0.05685	0.05815	0.056	-1.22%	255	57,780,000	3,274,165
2016-12-13	0.05755	0.05755	0.0581	0.056	-0.60%	133	18,080,000	1,029,203
2016-12-12	0.05935	0.0579	0.0599	0.057	-1.53%	401	76,530,000	4,463,869
2016-12-09	0.0583	0.0588	0.062	0.0576	+1.55%	290	35,570,000	2,114,205
2016-12-08	0.059	0.0579	0.0618	0.0562	+1.58%	568	138,730,000	8,208,217
2016-12-07	0.0529	0.057	0.05745	0.0529	+7.85%	361	129,090,000	7,168,135
2016-12-06	0.05145	0.05285	0.05345	0.05145	+2.32%	212	22,350,000	1,171,654
2016-12-05	0.05025	0.05165	0.05185	0.04865	+2.28%	245	95,340,000	4,835,715
2016-12-02	0.0511	0.0505	0.0515	0.0478	-1.37%	292	62,000,000	3,103,060
2016-12-01	0.05015	0.0512	0.0526	0.04995	+1.69%	169	60,190,000	3,070,647
2016-11-30	0.0488	0.05035	0.0505	0.04835	+2.97%	188	62,150,000	3,057,734
2016-11-29	0.0467	0.0489	0.0493	0.0462	+4.94%	358	65,290,000	3,134,302
2016-11-28	0.0473	0.0466	0.04745	0.04605	-1.38%	161	15,540,000	725,708
2016-11-25	0.04655	0.04725	0.04735	0.0461	+2.16%	96	13,120,000	616,085
2016-11-24	0.04665	0.04625	0.0474	0.04485	-1.39%	305	32,640,000	1,499,886
2016-11-23	0.04725	0.0469	0.0475	0.0465	0.00%	85	9,950,000	467,263
2016-11-22	0.0466	0.0469	0.0479	0.0465	+0.43%	184	19,190,000	901,635
2016-11-21	0.04525	0.0467	0.047	0.0442	+2.75%	196	47,070,000	2,141,113
2016-11-18	0.0462	0.04545	0.04685	0.04505	-1.62%	167	11,190,000	513,051
2016-11-17	0.0439	0.0462	0.0467	0.0439	+5.12%	343	28,280,000	1,293,646
2016-11-16	0.0432	0.04395	0.0455	0.04285	+1.97%	346	25,530,000	1,133,957
2016-11-15	0.044	0.0431	0.044	0.04205	-2.16%	210	19,480,000	831,091
2016-11-14	0.04365	0.04405	0.048	0.04305	+1.61%	389	65,730,000	2,971,969
2016-11-11	0.0427	0.04335	0.04365	0.0427	+1.40%	143	18,030,000	774,575
2016-11-10	0.0422	0.04275	0.04365	0.0419	+1.79%	318	94,530,000	4,048,359
2016-11-09	0.04135	0.042	0.042	0.0412	+1.08%	103	13,310,000	553,788
2016-11-08	0.0415	0.04155	0.0423	0.0411	0.00%	114	46,270,000	1,936,012
2016-11-07	0.04025	0.04155	0.0417	0.04005	+2.59%	153	39,400,000	1,629,003
2016-11-03	0.04145	0.0405	0.04165	0.03985	-2.53%	193	30,710,000	1,239,543
2016-11-02	0.04055	0.04155	0.0425	0.0399	+1.84%	491	500,660,000	20,327,697
2016-11-01	0.0404	0.0408	0.0413	0.04	+0.99%	739	53,010,000	2,147,270
2016-10-31	0.04	0.0404	0.0414	0.039	+4.94%	340	66,130,000	2,647,794
2016-10-28	0.04	0.0385	0.04	0.0378	-3.75%	649	194,540,000	7,476,429
2016-10-27	0.03555	0.04	0.0419	0.0349	+12.20%	1337	283,050,000	11,017,713
2016-10-26	0.035	0.03565	0.0357	0.0346	+1.13%	214	23,560,000	827,257
2016-10-25	0.0355	0.03525	0.0356	0.03495	-0.98%	359	66,020,000	2,325,347
2016-10-24	0.03585	0.0356	0.03625	0.0356	-1.66%	148	28,580,000	1,028,600
2016-10-21	0.0371	0.0362	0.0371	0.03565	-1.76%	350	82,290,000	2,985,074
2016-10-20	0.0377	0.03685	0.03835	0.0365	-2.77%	297	55,940,000	2,076,602
2016-10-19	0.0382	0.0379	0.03825	0.0369	-1.04%	386	63,640,000	2,381,523
2016-10-18	0.03915	0.0383	0.0399	0.0382	-2.17%	150	10,480,000	405,965
2016-10-17	0.03785	0.03915	0.03915	0.03785	+3.30%	142	20,660,000	792,718
2016-10-14	0.03875	0.0379	0.03875	0.0379	-1.94%	156	16,050,000	611,413
2016-10-13	0.04055	0.03865	0.04075	0.0381	-4.80%	365	60,270,000	2,349,538
2016-10-12	0.0395	0.0406	0.0429	0.0393	+2.65%	554	85,600,000	3,539,144
2016-10-11	0.0381	0.03955	0.04045	0.0381	+3.53%	277	185,880,000	7,176,515
2016-10-10	0.0378	0.0382	0.0382	0.0369	+2.41%	238	29,510,000	1,108,050
2016-10-07	0.038	0.0373	0.038	0.0371	-1.58%	214	20,290,000	758,686
2016-10-06	0.0378	0.0379	0.03815	0.03745	-0.26%	119	15,100,000	573,537
2016-10-05	0.03825	0.038	0.03835	0.03715	-1.94%	313	35,570,000	1,342,649
2016-10-04	0.03855	0.03875	0.03885	0.03825	0.00%	177	49,380,000	1,899,127
2016-10-03	0.0391	0.03875	0.0391	0.03715	-0.90%	207	22,340,000	860,545
2016-09-30	0.03835	0.0391	0.0392	0.0382	+1.96%	156	24,210,000	932,861
2016-09-29	0.0384	0.03835	0.0388	0.03805	+0.39%	123	12,690,000	487,129
2016-09-28	0.03825	0.0382	0.0386	0.0377	-0.26%	252	28,200,000	1,074,669
2016-09-27	0.0398	0.0383	0.0398	0.0377	-3.65%	362	56,420,000	2,173,045
2016-09-26	0.0409	0.03975	0.0409	0.0397	-2.45%	185	21,390,000	859,190
2016-09-23	0.0408	0.04075	0.0414	0.0403	-0.24%	165	13,140,000	536,598
2016-09-22	0.041	0.04085	0.04175	0.0406	-0.37%	279	30,280,000	1,249,520
2016-09-21	0.0392	0.041	0.0417	0.03895	+4.86%	559	118,490,000	4,792,170
2016-09-20	0.039	0.0391	0.03955	0.0383	+0.39%	333	51,460,000	2,002,949
2016-09-19	0.0391	0.03895	0.0415	0.0377	+0.13%	532	153,740,000	6,062,350
2016-09-16	0.0413	0.0389	0.04145	0.03865	-5.93%	947	266,060,000	10,480,589
2016-09-15	0.0433	0.04135	0.0433	0.0411	-4.50%	530	102,960,000	4,362,216
2016-09-14	0.04445	0.0433	0.04495	0.04255	-3.46%	477	63,650,000	2,755,160
2016-09-13	0.0441	0.04485	0.04485	0.0434	+2.16%	348	69,570,000	3,060,002
2016-09-12	0.04465	0.0439	0.0455	0.043	-1.13%	473	59,650,000	2,620,809
2016-09-09	0.0467	0.0444	0.0475	0.044	-6.03%	927	173,830,000	7,930,662
2016-09-08	0.0501	0.04725	0.0501	0.04585	-5.22%	870	224,280,000	10,500,567
2016-09-07	0.05195	0.04985	0.05275	0.047	-1.87%	789	75,800,000	3,755,758
2016-09-06	0.05055	0.0508	0.05125	0.0503	+0.99%	201	38,950,000	1,981,731
2016-09-05	0.04955	0.0503	0.0515	0.0494	+1.93%	164	44,590,000	2,229,911
2016-09-02	0.0518	0.04935	0.0518	0.0485	+0.92%	349	46,030,000	2,294,690
2016-09-01	0.04835	0.0489	0.05295	0.04815	+1.24%	180	48,430,000	2,377,001
2016-08-31	0.04735	0.0483	0.0485	0.047	+2.44%	182	23,090,000	1,105,864
2016-08-30	0.04665	0.04715	0.05	0.04665	+0.75%	309	68,440,000	3,325,742
2016-08-29	0.0461	0.0468	0.0468	0.0453	+0.86%	248	68,440,000	3,143,232
2016-08-26	0.046	0.0464	0.04685	0.0446	+2.32%	316	90,020,000	4,113,951
2016-08-25	0.0425	0.04535	0.047	0.0414	+8.23%	850	182,090,000	8,294,925
2016-08-24	0.04265	0.0419	0.04265	0.0419	-1.87%	129	26,680,000	1,130,082
2016-08-23	0.0428	0.0427	0.0433	0.0421	-0.70%	116	9,390,000	401,183
2016-08-22	0.04245	0.043	0.04355	0.042	+1.53%	225	14,560,000	623,493
2016-08-19	0.0407	0.04235	0.04275	0.0407	+3.17%	351	130,860,000	5,492,458
2016-08-18	0.0412	0.04105	0.04195	0.04005	+0.12%	332	33,050,000	1,356,862
2016-08-17	0.04115	0.041	0.04155	0.04015	-0.97%	123	18,260,000	753,263
2016-08-16	0.04115	0.0414	0.04185	0.041	-0.24%	167	15,290,000	633,287
2016-08-15	0.04245	0.0415	0.04305	0.04	-3.04%	426	93,330,000	3,903,756
2016-08-12	0.04335	0.0428	0.0434	0.04155	-1.50%	321	15,600,000	660,003
2016-08-11	0.0417	0.04345	0.0443	0.041	+3.70%	590	147,850,000	6,377,641
2016-08-10	0.04085	0.0419	0.0424	0.0407	+2.20%	233	19,650,000	823,527
2016-08-09	0.0408	0.041	0.04155	0.04	-0.24%	233	15,980,000	650,302
2016-08-08	0.0402	0.0411	0.0425	0.0402	+3.14%	359	53,410,000	2,225,945
2016-08-05	0.0394	0.03985	0.0402	0.03875	+0.25%	304	37,060,000	1,471,247
2016-08-04	0.0407	0.03975	0.0407	0.03855	-2.21%	136	9,970,000	395,395
2016-08-03	0.04145	0.04065	0.04145	0.03865	-0.37%	146	6,600,000	263,617
2016-08-02	0.04095	0.0408	0.0422	0.04005	-1.45%	288	45,610,000	1,874,191
2016-08-01	0.03875	0.0414	0.0428	0.03875	+5.61%	343	51,710,000	2,129,888
2016-07-29	0.04085	0.0392	0.04085	0.0377	+3.29%	291	28,050,000	1,088,562
2016-07-28	0.0378	0.03795	0.0389	0.037	+1.47%	264	36,420,000	1,370,564
2016-07-27	0.0397	0.0374	0.0411	0.03635	-4.96%	438	105,710,000	3,992,462
2016-07-26	0.04	0.03935	0.0438	0.03925	-1.38%	429	68,380,000	2,782,818
2016-07-25	0.03575	0.0399	0.0403	0.035	+9.02%	463	266,660,000	9,901,690
2016-07-22	0.03305	0.0366	0.0366	0.03305	+9.58%	335	100,830,000	3,617,291
2016-07-21	0.032	0.0334	0.0335	0.0319	+4.54%	125	25,630,000	845,955
2016-07-20	0.03285	0.03195	0.033	0.0315	-3.18%	139	37,330,000	1,188,808
2016-07-19	0.0324	0.033	0.03415	0.0321	+0.92%	157	18,550,000	615,363
2016-07-18	0.0336	0.0327	0.03405	0.0322	-4.25%	269	120,600,000	3,947,652
2016-07-15	0.0349	0.03415	0.03545	0.0333	-2.71%	256	58,450,000	1,997,483
2016-07-14	0.0346	0.0351	0.036	0.0346	+1.15%	259	52,890,000	1,872,994
2016-07-13	0.0331	0.0347	0.0366	0.0331	+6.44%	843	118,670,000	4,168,100
2016-07-12	0.03185	0.0326	0.03305	0.03185	+1.40%	206	44,640,000	1,452,985
2016-07-11	0.0312	0.03215	0.033	0.0312	+0.63%	235	80,120,000	2,581,459
2016-07-08	0.0323	0.03195	0.0328	0.0315	-0.16%	192	84,890,000	2,726,243
2016-07-07	0.03295	0.032	0.033	0.03125	-3.03%	304	53,840,000	1,736,500
2016-07-06	0.0285	0.033	0.033	0.0285	+13.79%	703	364,160,000	11,108,054
2016-07-05	0.02835	0.029	0.02935	0.02815	+1.93%	122	10,600,000	303,498
2016-07-04	0.02845	0.02845	0.0288	0.02815	-0.35%	414	44,310,000	1,258,692
2016-07-01	0.02915	0.02855	0.02915	0.02855	-1.72%	158	32,840,000	951,416
2016-06-30	0.02915	0.02905	0.0299	0.0286	0.00%	644	134,610,000	3,893,661
2016-06-29	0.0286	0.02905	0.02945	0.02825	+0.52%	705	49,220,000	1,412,548
2016-06-28	0.02835	0.0289	0.03005	0.02825	+2.30%	1333	917,190,000	26,809,736
2016-06-27	0.0283	0.02825	0.02875	0.02315	-4.07%	1635	262,930,000	7,127,298
2016-06-24	0.0279	0.02945	0.02995	0.0276	+4.99%	588	144,650,000	4,180,697
2016-06-23	0.0286	0.02805	0.0289	0.028	-2.09%	424	33,150,000	939,622
2016-06-22	0.0287	0.02865	0.0293	0.02835	-1.72%	1192	95,450,000	2,761,176
2016-06-21	0.02855	0.02915	0.02915	0.02805	+1.39%	829	51,070,000	1,468,785
2016-06-20	0.02755	0.02875	0.03	0.02715	+5.31%	1972	272,440,000	7,982,422
2016-06-17	0.02645	0.0273	0.02735	0.02645	+3.02%	556	179,160,000	4,783,558
2016-06-16	0.02655	0.0265	0.0266	0.02615	-0.56%	736	199,920,000	5,298,932
2016-06-15	0.0265	0.02665	0.02685	0.02635	+0.38%	102	11,560,000	307,473
2016-06-14	0.02695	0.02655	0.0272	0.0261	-0.56%	219	49,310,000	1,305,314
2016-06-10	0.0273	0.0267	0.0273	0.0265	-1.66%	113	29,240,000	784,110
2016-06-09	0.0274	0.02715	0.0276	0.0268	-1.63%	295	44,990,000	1,218,352
2016-06-08	0.028	0.0276	0.028	0.0272	-0.90%	193	33,910,000	935,952
2016-06-07	0.0283	0.02785	0.0283	0.0273	-0.18%	509	107,930,000	2,991,629
2016-06-06	0.02815	0.0279	0.0286	0.02775	-1.93%	275	52,640,000	1,475,052
2016-06-03	0.02995	0.02845	0.02995	0.028	-3.23%	236	42,450,000	1,218,538
2016-06-02	0.02915	0.0294	0.0302	0.02905	-1.01%	369	85,370,000	2,538,593
2016-06-01	0.02795	0.0297	0.0298	0.02795	+7.22%	417	489,820,000	14,061,547
2016-05-31	0.0288	0.0277	0.0288	0.0276	-3.32%	501	257,980,000	7,262,810
2016-05-30	0.0289	0.02865	0.0293	0.0282	-1.88%	468	164,860,000	4,746,114
2016-05-27	0.02925	0.0292	0.0299	0.0289	-0.85%	251	55,460,000	1,618,005
2016-05-26	0.0293	0.02945	0.03	0.02915	-1.67%	104	10,090,000	298,075
2016-05-25	0.02945	0.02995	0.0303	0.0285	+1.70%	189	43,140,000	1,277,294
2016-05-24	0.02815	0.02945	0.02965	0.02815	+3.15%	278	37,920,000	1,108,464
2016-05-23	0.02875	0.02855	0.02995	0.028	-1.89%	320	56,980,000	1,626,138
2016-05-20	0.02915	0.0291	0.02965	0.0287	-0.51%	89	10,190,000	297,499
2016-05-19	0.02915	0.02925	0.02995	0.0285	+0.69%	256	15,550,000	453,185
2016-05-18	0.0298	0.02905	0.02985	0.0287	-1.19%	157	25,900,000	754,995
2016-05-17	0.03	0.0294	0.0303	0.02925	-3.61%	126	128,790,000	3,833,819
2016-05-16	0.0294	0.0305	0.0307	0.02905	+4.63%	133	68,300,000	2,050,939
2016-05-13	0.03005	0.02915	0.03045	0.0286	-2.51%	235	26,570,000	783,495
2016-05-12	0.02995	0.0299	0.03	0.02925	+0.34%	66	7,720,000	228,780
2016-05-11	0.03	0.0298	0.03	0.0293	-0.17%	60	13,020,000	387,873
2016-05-10	0.02995	0.02985	0.03	0.028	0.00%	311	68,740,000	1,990,869
2016-05-06	0.0301	0.02985	0.0302	0.0294	-1.97%	190	46,530,000	1,392,279
2016-05-05	0.0311	0.03045	0.0312	0.0297	-0.16%	132	181,970,000	5,544,001
2016-05-04	0.031	0.0305	0.031	0.02965	-0.97%	261	281,450,000	8,478,393
2016-04-29	0.031	0.0308	0.03105	0.0299	-0.16%	309	278,910,000	8,502,406
2016-04-28	0.03	0.03085	0.031	0.02945	+3.01%	183	112,100,000	3,388,101
2016-04-27	0.03005	0.02995	0.0303	0.02965	-0.33%	126	88,250,000	2,645,270
2016-04-26	0.0316	0.03005	0.03225	0.03	-3.99%	195	50,530,000	1,528,102
2016-04-25	0.0318	0.0313	0.0322	0.03065	-2.80%	167	26,560,000	838,790
2016-04-22	0.0306	0.0322	0.033	0.0306	+4.21%	419	224,630,000	7,210,334
2016-04-21	0.02985	0.0309	0.0339	0.02845	+3.34%	768	330,800,000	10,076,745
2016-04-20	0.0303	0.0299	0.03135	0.028	-2.76%	397	416,590,000	12,383,326
2016-04-19	0.0296	0.03075	0.031	0.0296	+3.02%	235	64,500,000	1,958,169
2016-04-18	0.02935	0.02985	0.03195	0.02905	-2.77%	295	39,190,000	1,154,825
2016-04-15	0.03225	0.0307	0.033	0.03005	-4.06%	266	54,860,000	1,736,445
2016-04-14	0.0313	0.032	0.0321	0.03055	+2.56%	237	43,150,000	1,364,086
2016-04-13	0.0303	0.0312	0.03145	0.03015	+0.32%	162	43,880,000	1,353,073
2016-04-12	0.03205	0.0311	0.03245	0.0302	-2.05%	247	68,040,000	2,089,960
2016-04-11	0.0308	0.03175	0.03355	0.03	+5.83%	481	128,970,000	4,031,073
2016-04-08	0.0301	0.03	0.0311	0.02915	-1.64%	229	352,960,000	10,593,279
2016-04-07	0.02875	0.0305	0.0312	0.02875	+2.69%	323	164,460,000	4,955,513
2016-04-06	0.0271	0.0297	0.0297	0.0265	+7.41%	543	266,130,000	7,596,837
2016-04-05	0.02715	0.02765	0.02765	0.02655	+2.41%	171	34,100,000	928,642
2016-04-04	0.02545	0.027	0.02715	0.02545	+6.30%	324	38,850,000	1,029,686
2016-04-01	0.02565	0.0254	0.0264	0.0252	-1.36%	212	50,540,000	1,309,602
2016-03-31	0.0256	0.02575	0.02575	0.0251	+1.18%	102	36,510,000	934,714
2016-03-30	0.02575	0.02545	0.02595	0.0252	0.00%	118	12,930,000	330,270
2016-03-29	0.02585	0.02545	0.0261	0.0251	0.00%	110	14,580,000	371,277
2016-03-28	0.02595	0.02545	0.02635	0.02505	-0.59%	281	61,710,000	1,564,712
2016-03-25	0.0263	0.0256	0.0266	0.02525	-2.10%	138	30,100,000	771,698
2016-03-24	0.02695	0.02615	0.02695	0.0257	-1.13%	197	138,140,000	3,576,525
2016-03-23	0.0261	0.02645	0.0277	0.0258	+2.72%	451	341,330,000	9,158,918
2016-03-22	0.02605	0.02575	0.0266	0.02505	-1.90%	265	75,440,000	1,933,246
2016-03-21	0.026	0.02625	0.0265	0.0255	+0.57%	94	18,600,000	482,664
2016-03-18	0.0253	0.0261	0.0263	0.0253	+2.76%	228	112,060,000	2,907,619
2016-03-17	0.0258	0.0254	0.02645	0.02525	-1.55%	224	66,580,000	1,739,038
2016-03-16	0.026	0.0258	0.0262	0.02515	+1.57%	215	89,560,000	2,314,063
2016-03-15	0.02535	0.0254	0.0256	0.0245	+0.79%	177	51,760,000	1,297,395
2016-03-14	0.02515	0.0252	0.0261	0.02435	+0.20%	444	107,140,000	2,733,221
2016-03-11	0.0254	0.02515	0.0261	0.02515	+1.00%	407	117,070,000	2,982,868
2016-03-10	0.02475	0.0249	0.02555	0.0246	+1.84%	414	141,380,000	3,560,230
2016-03-09	0.0245	0.02445	0.0245	0.0241	-0.20%	113	34,020,000	826,904
2016-03-07	0.025	0.0245	0.025	0.02355	+0.62%	429	310,510,000	7,536,239
2016-03-04	0.0245	0.02435	0.02495	0.02315	0.00%	642	124,440,000	2,984,595
2016-03-03	0.02375	0.02435	0.0244	0.02365	+1.88%	307	50,130,000	1,197,640
2016-03-02	0.0229	0.0239	0.025	0.02255	+6.22%	977	183,280,000	4,381,612
2016-03-01	0.0231	0.0225	0.02335	0.02185	-1.75%	255	43,660,000	983,472
2016-02-29	0.02295	0.0229	0.023	0.0223	+0.88%	195	33,580,000	765,187
2016-02-26	0.0221	0.0227	0.02305	0.02175	+3.42%	378	55,180,000	1,250,597
2016-02-25	0.0217	0.02195	0.02285	0.0213	+2.09%	485	159,990,000	3,543,518
2016-02-24	0.0215	0.0215	0.0216	0.02085	+0.23%	98	18,210,000	390,953
2016-02-22	0.0212	0.02145	0.02145	0.0209	+2.39%	55	16,160,000	342,937
2016-02-20	0.02105	0.02095	0.02105	0.0206	+0.96%	37	3,890,000	81,283
2016-02-19	0.02075	0.02075	0.0211	0.0203	-1.19%	126	12,200,000	252,045
2016-02-18	0.02085	0.021	0.0213	0.0205	+1.69%	152	48,740,000	1,026,889
2016-02-17	0.0203	0.02065	0.02085	0.02025	+2.23%	235	34,720,000	715,240
2016-02-16	0.0206	0.0202	0.021	0.02	-2.88%	390	282,600,000	5,675,641
2016-02-15	0.0214	0.0208	0.0214	0.0207	-0.95%	82	20,970,000	437,167
2016-02-12	0.0212	0.021	0.02135	0.02075	-0.24%	216	369,320,000	7,759,025
2016-02-11	0.02165	0.02105	0.02195	0.02075	-2.55%	205	61,570,000	1,298,347
2016-02-10	0.0216	0.0216	0.02165	0.02105	+1.17%	103	37,220,000	796,035
2016-02-09	0.02085	0.02135	0.0216	0.0208	+1.67%	167	45,740,000	975,787
2016-02-08	0.02135	0.021	0.0218	0.0209	-2.10%	133	36,330,000	774,782
2016-02-05	0.0211	0.02145	0.02175	0.0209	+2.39%	228	86,200,000	1,842,047
2016-02-04	0.02115	0.02095	0.0217	0.02015	+0.72%	584	316,180,000	6,613,133
2016-02-03	0.0203	0.0208	0.02115	0.01985	+2.72%	344	176,260,000	3,621,750
2016-02-02	0.02055	0.02025	0.02055	0.0195	+1.25%	232	46,570,000	926,661
2016-02-01	0.02	0.02	0.02045	0.01995	-1.23%	110	21,000,000	422,827
2016-01-29	0.02035	0.02025	0.0205	0.01975	+0.25%	149	34,140,000	683,608
2016-01-28	0.0199	0.0202	0.02025	0.0197	+2.02%	186	59,400,000	1,191,456
2016-01-27	0.01975	0.0198	0.0199	0.0195	+0.51%	73	15,940,000	316,107
2016-01-26	0.0198	0.0197	0.01985	0.01925	-0.51%	169	63,490,000	1,244,295
2016-01-25	0.01985	0.0198	0.0199	0.01935	0.00%	104	24,520,000	481,763
2016-01-22	0.0194	0.0198	0.0198	0.01895	+2.59%	302	274,460,000	5,278,791
2016-01-21	0.019	0.0193	0.0193	0.0187	+2.66%	120	45,920,000	878,209
2016-01-20	0.019	0.0188	0.0191	0.0188	-2.59%	69	27,620,000	524,529
2016-01-19	0.01885	0.0193	0.01945	0.0187	+2.93%	216	165,130,000	3,146,276
2016-01-18	0.019	0.01875	0.0191	0.0183	-0.53%	162	35,060,000	651,097
2016-01-15	0.01945	0.01885	0.01945	0.0186	-2.84%	251	122,190,000	2,307,203
2016-01-14	0.0195	0.0194	0.0196	0.0192	-0.51%	133	46,890,000	903,950
2016-01-13	0.01955	0.0195	0.01955	0.0192	+0.26%	225	56,910,000	1,100,779
2016-01-12	0.0193	0.01945	0.01955	0.019	-0.77%	285	92,190,000	1,764,885
2016-01-11	0.0198	0.0196	0.01985	0.0193	-1.75%	295	93,440,000	1,818,223
2016-01-06	0.0198	0.01995	0.02025	0.01975	+0.50%	311	87,230,000	1,744,985
2016-01-05	0.0194	0.01985	0.02	0.01925	+2.85%	304	103,660,000	2,053,678
2016-01-04	0.0196	0.0193	0.0196	0.0192	0.00%	27	1,190,000	22,915

Архив котировок акции MRKV по годам

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