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)
2017-12-29	0.1009	0.10265	0.10295	0.1001	+2.65%	948	146,650,000	14,953,747
2017-12-28	0.10035	0.1	0.101	0.0999	+0.10%	331	47,760,000	4,790,084
2017-12-27	0.10065	0.0999	0.1013	0.0996	-0.55%	513	75,060,000	7,542,186
2017-12-26	0.10235	0.10045	0.10295	0.10005	-1.42%	596	93,980,000	9,501,697
2017-12-25	0.1016	0.1019	0.10305	0.10105	+0.20%	292	112,290,000	11,484,845
2017-12-22	0.1015	0.1017	0.1033	0.0999	+0.59%	587	100,450,000	10,227,467
2017-12-21	0.10285	0.1011	0.10285	0.1001	-0.64%	539	86,910,000	8,785,331
2017-12-20	0.1022	0.10175	0.1039	0.101	-0.97%	487	75,550,000	7,679,260
2017-12-19	0.1043	0.10275	0.1045	0.1021	-1.34%	597	99,960,000	10,277,603
2017-12-18	0.10515	0.10415	0.10545	0.1034	-0.57%	298	39,870,000	4,165,210
2017-12-15	0.1051	0.10475	0.1051	0.10455	-0.24%	220	43,750,000	4,585,212
2017-12-14	0.1054	0.105	0.1055	0.1038	+0.19%	342	23,990,000	2,517,351
2017-12-13	0.1064	0.1048	0.10645	0.10375	-1.27%	938	104,440,000	10,936,545
2017-12-12	0.10625	0.10615	0.1069	0.10505	+0.14%	508	49,220,000	5,217,393
2017-12-11	0.1062	0.106	0.10665	0.10455	+0.24%	487	38,640,000	4,099,974
2017-12-08	0.1064	0.10575	0.10675	0.10535	+0.62%	351	28,730,000	3,043,144
2017-12-07	0.1064	0.1051	0.1074	0.105	-1.68%	430	31,940,000	3,404,643
2017-12-06	0.105	0.1069	0.10715	0.1043	+1.66%	1034	83,090,000	8,862,819
2017-12-05	0.10445	0.10515	0.1055	0.1025	+1.15%	1089	113,720,000	11,857,016
2017-12-04	0.10575	0.10395	0.10585	0.10305	-1.33%	387	63,610,000	6,611,204
2017-12-01	0.1039	0.10535	0.1055	0.10375	+0.96%	436	44,510,000	4,633,964
2017-11-30	0.1052	0.10435	0.10635	0.1038	-1.14%	537	65,990,000	6,923,894
2017-11-29	0.1059	0.10555	0.1064	0.1045	-0.14%	724	64,670,000	6,819,473
2017-11-28	0.107	0.1057	0.10845	0.10505	-1.17%	699	109,120,000	11,572,911
2017-11-27	0.1075	0.10695	0.1083	0.1053	-1.11%	1017	152,600,000	16,290,914
2017-11-24	0.11	0.10815	0.11045	0.1064	-1.64%	952	205,660,000	22,193,649
2017-11-23	0.11085	0.10995	0.11135	0.109	+0.18%	712	189,900,000	20,849,841
2017-11-22	0.11055	0.10975	0.1113	0.1092	-0.18%	599	113,530,000	12,473,718
2017-11-21	0.10855	0.10995	0.1103	0.10855	-0.05%	416	56,670,000	6,223,258
2017-11-20	0.1099	0.11	0.1109	0.10825	+0.73%	358	48,140,000	5,284,444
2017-11-17	0.10935	0.1092	0.10995	0.10735	+0.09%	515	109,080,000	11,900,926
2017-11-16	0.1085	0.1091	0.10945	0.1061	+0.93%	755	106,730,000	11,526,146
2017-11-15	0.10685	0.1081	0.1098	0.1045	+0.93%	1610	219,040,000	23,564,853
2017-11-14	0.10675	0.1071	0.10845	0.10675	-0.74%	250	27,920,000	3,005,551
2017-11-13	0.10875	0.1079	0.109	0.107	-0.32%	420	77,090,000	8,306,706
2017-11-10	0.1092	0.10825	0.10925	0.1065	-0.78%	311	43,840,000	4,730,687
2017-11-09	0.10805	0.1091	0.10935	0.10735	+0.83%	436	101,490,000	11,027,247
2017-11-08	0.1085	0.1082	0.1088	0.1068	-0.18%	507	77,770,000	8,366,344
2017-11-07	0.1067	0.1084	0.1086	0.1065	+2.22%	923	86,250,000	9,283,929
2017-11-03	0.1075	0.10605	0.10785	0.1057	+0.05%	477	126,800,000	13,508,720
2017-11-02	0.10885	0.106	0.10885	0.106	-1.67%	535	102,560,000	10,942,945
2017-11-01	0.1094	0.1078	0.1094	0.10625	-0.92%	518	81,260,000	8,748,402
2017-10-31	0.1096	0.1088	0.11085	0.1082	-0.18%	324	77,370,000	8,424,936
2017-10-30	0.11	0.109	0.11235	0.10705	0.00%	632	136,300,000	14,881,906
2017-10-27	0.10805	0.109	0.11085	0.108	+0.18%	589	148,430,000	16,300,472
2017-10-26	0.10655	0.1088	0.1099	0.10495	+0.74%	825	126,570,000	13,656,929
2017-10-25	0.11555	0.108	0.11685	0.10705	-3.57%	1778	355,410,000	39,433,131
2017-10-24	0.1071	0.112	0.1137	0.102	+4.87%	2130	672,550,000	71,193,037
2017-10-23	0.1099	0.1068	0.1099	0.105	-0.47%	652	142,890,000	15,165,015
2017-10-20	0.1083	0.1073	0.109	0.1065	-0.60%	609	131,500,000	14,137,570
2017-10-19	0.11	0.10795	0.11185	0.106	-1.86%	1502	356,140,000	38,804,745
2017-10-18	0.112	0.11	0.112	0.1011	-1.61%	3572	1,096,690,000	116,828,522
2017-10-17	0.11765	0.1118	0.11765	0.10915	-5.21%	1516	366,170,000	41,376,236
2017-10-16	0.11795	0.11795	0.1181	0.11685	+0.04%	228	30,590,000	3,591,191
2017-10-13	0.117	0.1179	0.11845	0.117	+0.26%	143	44,220,000	5,211,383
2017-10-12	0.11765	0.1176	0.1184	0.1171	-0.21%	136	26,910,000	3,167,847
2017-10-11	0.116	0.11785	0.1184	0.116	+0.68%	171	25,580,000	3,015,647
2017-10-10	0.117	0.11705	0.1185	0.1162	+0.13%	270	83,160,000	9,793,266
2017-10-09	0.11375	0.1169	0.11695	0.1126	+1.65%	444	106,530,000	12,303,819
2017-10-06	0.1143	0.115	0.1155	0.1125	+0.13%	377	79,720,000	9,090,559
2017-10-05	0.1159	0.11485	0.1159	0.1144	-0.99%	143	24,410,000	2,810,302
2017-10-04	0.11625	0.116	0.117	0.114	-0.43%	308	44,480,000	5,126,945
2017-10-03	0.116	0.1165	0.11765	0.1157	+0.43%	244	43,450,000	5,075,985
2017-10-02	0.11345	0.116	0.1165	0.113	+2.84%	284	44,050,000	5,053,825
2017-09-29	0.11325	0.1128	0.11465	0.1125	-1.14%	531	81,310,000	9,207,376
2017-09-28	0.11515	0.1141	0.1166	0.113	-1.68%	422	66,180,000	7,578,674
2017-09-27	0.11725	0.11605	0.11785	0.114	-0.68%	284	34,650,000	4,004,445
2017-09-26	0.11845	0.11685	0.11885	0.11605	-0.68%	759	52,650,000	6,194,852
2017-09-25	0.1155	0.11765	0.11845	0.11505	+2.30%	360	63,510,000	7,452,437
2017-09-22	0.11265	0.115	0.117	0.11265	+1.37%	573	108,640,000	12,556,731
2017-09-21	0.11335	0.11345	0.1141	0.112	+0.53%	187	15,030,000	1,697,696
2017-09-20	0.11335	0.11285	0.116	0.11155	-0.13%	341	37,340,000	4,234,542
2017-09-19	0.1151	0.113	0.11515	0.112	-0.79%	330	41,860,000	4,734,814
2017-09-18	0.11545	0.1139	0.11775	0.1118	-1.39%	867	204,250,000	23,474,546
2017-09-15	0.1154	0.1155	0.1156	0.11305	+0.13%	170	41,920,000	4,836,586
2017-09-14	0.1133	0.11535	0.11535	0.1091	+2.17%	599	102,110,000	11,496,539
2017-09-13	0.1172	0.1129	0.11825	0.11	-3.46%	827	179,530,000	20,464,133
2017-09-12	0.11875	0.11695	0.11875	0.1161	-0.55%	302	41,050,000	4,805,494
2017-09-11	0.1155	0.1176	0.119	0.11505	+1.86%	362	86,300,000	10,204,451
2017-09-08	0.11775	0.11545	0.11785	0.114	-1.74%	434	62,700,000	7,285,926
2017-09-07	0.1191	0.1175	0.1192	0.1173	-1.01%	221	29,090,000	3,435,592
2017-09-06	0.11905	0.1187	0.11945	0.11745	-0.50%	228	35,630,000	4,209,418
2017-09-05	0.1189	0.1193	0.1195	0.1171	+0.42%	251	78,680,000	9,362,058
2017-09-04	0.11865	0.1188	0.1198	0.11645	+0.34%	208	46,700,000	5,537,186
2017-09-01	0.1165	0.1184	0.1199	0.1152	+2.16%	418	137,400,000	16,150,637
2017-08-31	0.11515	0.1159	0.119	0.11495	+0.83%	383	76,180,000	8,883,238
2017-08-30	0.1144	0.11495	0.11565	0.1108	+0.61%	380	50,070,000	5,622,775
2017-08-29	0.11525	0.11425	0.1159	0.11065	-0.65%	544	82,690,000	9,344,901
2017-08-28	0.1201	0.115	0.1205	0.1135	-2.17%	838	181,820,000	21,297,770
2017-08-25	0.118	0.11755	0.1249	0.1116	+0.47%	1767	265,090,000	31,477,206
2017-08-24	0.10605	0.117	0.11765	0.10605	+10.38%	1501	244,840,000	27,390,859
2017-08-23	0.0992	0.106	0.106	0.09805	+8.44%	1259	572,750,000	57,710,264
2017-08-22	0.0938	0.09775	0.09875	0.093	+4.10%	1779	653,370,000	62,627,961
2017-08-21	0.09375	0.0939	0.0949	0.09285	+0.21%	385	61,320,000	5,751,906
2017-08-18	0.0939	0.0937	0.09405	0.0927	-0.27%	322	91,020,000	8,490,671
2017-08-17	0.09485	0.09395	0.09485	0.09215	-0.05%	333	43,720,000	4,102,759
2017-08-16	0.0946	0.094	0.095	0.094	-1.00%	493	79,250,000	7,497,193
2017-08-15	0.0944	0.09495	0.0964	0.09435	+0.05%	1245	157,710,000	14,984,099
2017-08-14	0.0954	0.0949	0.1018	0.09325	+1.55%	2164	528,140,000	50,546,075
2017-08-11	0.0928	0.09345	0.09495	0.08935	+0.59%	840	137,400,000	12,633,701
2017-08-10	0.094	0.0929	0.09495	0.0929	-0.75%	235	29,580,000	2,785,052
2017-08-09	0.0937	0.0936	0.0937	0.0927	-0.32%	322	54,220,000	5,044,082
2017-08-08	0.096	0.0939	0.096	0.0928	-1.11%	451	64,790,000	6,089,833
2017-08-07	0.0953	0.09495	0.0964	0.09405	0.00%	347	44,230,000	4,203,476
2017-08-04	0.0949	0.09495	0.0972	0.0937	+0.53%	389	51,660,000	4,902,686
2017-08-03	0.0957	0.09445	0.09595	0.094	-0.47%	346	48,220,000	4,561,866
2017-08-02	0.10085	0.0949	0.10085	0.0931	-4.77%	1571	253,500,000	24,108,963
2017-08-01	0.10185	0.09965	0.1038	0.09925	-1.58%	660	151,830,000	15,434,735
2017-07-31	0.0977	0.10125	0.102	0.09745	+2.90%	529	135,290,000	13,604,910
2017-07-28	0.099	0.0984	0.101	0.09525	+0.66%	914	172,380,000	16,899,003
2017-07-27	0.09685	0.09775	0.1037	0.0922	+0.98%	1556	263,520,000	25,872,505
2017-07-26	0.09095	0.0968	0.09695	0.09	+7.56%	1016	431,080,000	40,990,061
2017-07-25	0.0873	0.09	0.09285	0.08685	+5.51%	1044	259,730,000	23,361,291
2017-07-24	0.0796	0.0853	0.0853	0.079	+7.16%	700	157,760,000	13,083,133
2017-07-21	0.081	0.0796	0.08245	0.07825	-1.49%	396	62,450,000	4,969,748
2017-07-20	0.08075	0.0808	0.08395	0.07905	+1.64%	311	63,080,000	5,131,969
2017-07-19	0.07985	0.0795	0.0814	0.0795	+0.13%	346	59,600,000	4,790,003
2017-07-18	0.077	0.0794	0.0805	0.0761	+3.59%	567	82,550,000	6,536,842
2017-07-17	0.0744	0.07665	0.07755	0.07435	+2.89%	282	34,260,000	2,596,213
2017-07-14	0.07225	0.0745	0.0754	0.0717	+3.47%	497	87,730,000	6,387,238
2017-07-13	0.07045	0.072	0.0722	0.07	+1.55%	263	95,450,000	6,732,952
2017-07-12	0.07085	0.0709	0.071	0.07055	+0.21%	117	41,830,000	2,958,983
2017-07-11	0.0697	0.07075	0.07145	0.0695	+1.07%	294	199,610,000	14,099,933
2017-07-10	0.0695	0.07	0.07075	0.0694	+1.01%	178	93,330,000	6,533,332
2017-07-07	0.06855	0.0693	0.07	0.06855	+0.29%	158	26,760,000	1,851,379
2017-07-06	0.0692	0.0691	0.07	0.067	-0.07%	216	48,630,000	3,359,546
2017-07-05	0.06915	0.06915	0.07045	0.06805	-0.50%	217	37,750,000	2,598,585
2017-07-04	0.0683	0.0695	0.0701	0.06815	+1.76%	206	70,290,000	4,891,228
2017-07-03	0.0688	0.0683	0.0688	0.06815	-0.36%	77	28,120,000	1,921,642
2017-06-30	0.0688	0.06855	0.0688	0.0681	+0.15%	53	7,680,000	526,848
2017-06-29	0.06825	0.06845	0.06885	0.0669	+1.71%	179	23,500,000	1,598,145
2017-06-28	0.06715	0.0673	0.06825	0.0665	-0.96%	139	17,030,000	1,153,559
2017-06-27	0.0684	0.06795	0.0685	0.067	-0.66%	219	27,180,000	1,832,241
2017-06-26	0.0685	0.0684	0.06945	0.0684	-0.07%	208	42,550,000	2,938,524
2017-06-23	0.0642	0.06845	0.06845	0.0642	-3.93%	670	125,230,000	8,288,141
2017-06-22	0.06985	0.07125	0.07145	0.0693	+0.64%	353	93,110,000	6,616,381
2017-06-21	0.07165	0.0708	0.07245	0.06925	-0.84%	431	93,130,000	6,530,898
2017-06-20	0.07245	0.0714	0.07275	0.07	-0.70%	233	48,350,000	3,438,062
2017-06-19	0.0701	0.0719	0.07245	0.07005	+2.86%	247	49,000,000	3,520,439
2017-06-16	0.06835	0.0699	0.071	0.068	+2.12%	261	72,310,000	5,044,237
2017-06-15	0.068	0.06845	0.06875	0.0664	+0.66%	292	47,530,000	3,209,701
2017-06-14	0.06845	0.068	0.0696	0.06765	-0.15%	235	34,460,000	2,359,030
2017-06-13	0.06855	0.0681	0.0709	0.0667	+0.22%	654	174,430,000	11,832,359
2017-06-09	0.06985	0.06795	0.0726	0.0661	-3.62%	699	214,590,000	14,699,710
2017-06-08	0.07275	0.0705	0.07275	0.0699	-0.98%	179	43,020,000	3,029,494
2017-06-07	0.071	0.0712	0.07205	0.07095	-0.84%	137	64,790,000	4,630,464
2017-06-06	0.0728	0.0718	0.07285	0.0702	+0.42%	143	39,440,000	2,815,676
2017-06-05	0.0709	0.0715	0.0728	0.0709	+2.14%	153	43,160,000	3,099,374
2017-06-02	0.0716	0.07	0.0723	0.06855	-0.92%	348	63,430,000	4,444,577
2017-06-01	0.07135	0.07065	0.07245	0.0692	-1.26%	247	42,630,000	3,001,286
2017-05-31	0.0721	0.07155	0.0755	0.0715	-1.72%	354	132,650,000	9,875,821
2017-05-30	0.07315	0.0728	0.0744	0.07125	+0.41%	201	218,960,000	16,126,195
2017-05-29	0.0714	0.0725	0.0737	0.06955	+2.98%	333	194,020,000	13,942,277
2017-05-26	0.0712	0.0704	0.0715	0.06895	-0.56%	212	69,970,000	4,934,812
2017-05-25	0.07	0.0708	0.0714	0.06855	+2.83%	334	77,010,000	5,412,137
2017-05-24	0.0689	0.06885	0.06995	0.0649	-0.07%	227	49,180,000	3,385,394
2017-05-23	0.0665	0.0689	0.06895	0.0659	+2.76%	101	39,810,000	2,717,259
2017-05-22	0.0652	0.06705	0.0699	0.065	+3.07%	221	59,010,000	3,979,837
2017-05-19	0.0614	0.06505	0.06635	0.0614	-0.61%	59	8,030,000	524,802
2017-05-18	0.068	0.06545	0.068	0.06455	-2.31%	122	28,790,000	1,890,197
2017-05-17	0.064	0.067	0.06745	0.0635	+8.06%	326	52,750,000	3,496,102
2017-05-16	0.06375	0.062	0.06495	0.06085	-3.88%	434	50,410,000	3,131,994
2017-05-15	0.0677	0.0645	0.06945	0.0624	-4.73%	439	66,720,000	4,390,149
2017-05-12	0.06855	0.0677	0.06885	0.0675	-1.60%	97	16,060,000	1,091,400
2017-05-11	0.0691	0.0688	0.06995	0.0688	-1.01%	146	18,320,000	1,267,176
2017-05-10	0.0682	0.0695	0.07	0.0678	+1.83%	121	14,470,000	1,003,763
2017-05-05	0.0679	0.06825	0.069	0.067	+1.19%	124	57,990,000	3,983,625
2017-05-04	0.0661	0.06745	0.06985	0.0661	+1.12%	190	77,080,000	5,256,823
2017-05-03	0.0676	0.0667	0.0695	0.06605	-1.33%	431	83,850,000	5,719,106
2017-05-02	0.0645	0.0676	0.06895	0.06415	+4.00%	352	44,960,000	3,037,702
2017-04-28	0.0667	0.065	0.067	0.06315	-2.18%	231	30,410,000	1,993,977
2017-04-27	0.0643	0.06645	0.06675	0.0643	+2.31%	299	52,720,000	3,498,214
2017-04-26	0.06555	0.06495	0.0657	0.0632	-0.23%	176	22,290,000	1,445,566
2017-04-25	0.0622	0.0651	0.0658	0.062	+5.00%	372	76,820,000	4,967,060
2017-04-24	0.0605	0.062	0.0625	0.06005	+1.97%	219	52,420,000	3,225,139
2017-04-21	0.0585	0.0608	0.06095	0.05755	+3.93%	158	23,360,000	1,396,419
2017-04-20	0.05965	0.0585	0.05965	0.0569	-2.17%	182	19,530,000	1,128,633
2017-04-19	0.0597	0.0598	0.0602	0.05925	-0.08%	49	4,750,000	284,225
2017-04-18	0.0605	0.05985	0.0608	0.05965	-0.58%	78	14,630,000	883,392
2017-04-17	0.0601	0.0602	0.06095	0.06005	+0.58%	83	8,930,000	540,739
2017-04-14	0.0598	0.05985	0.06125	0.0595	-0.83%	57	4,250,000	254,133
2017-04-13	0.0609	0.06035	0.0628	0.05985	-1.47%	168	14,760,000	898,664
2017-04-12	0.0602	0.06125	0.0634	0.06	+0.74%	150	12,790,000	782,837
2017-04-11	0.06035	0.0608	0.063	0.06005	+2.01%	183	35,340,000	2,172,774
2017-04-10	0.0605	0.0596	0.061	0.059	-1.49%	154	18,540,000	1,104,448
2017-04-07	0.0611	0.0605	0.0611	0.0595	-0.98%	163	76,630,000	4,596,966
2017-04-06	0.06005	0.0611	0.06195	0.06	+1.16%	106	15,420,000	943,205
2017-04-05	0.0599	0.0604	0.06095	0.0599	+1.00%	76	8,030,000	485,311
2017-04-04	0.05915	0.0598	0.0599	0.05905	+0.84%	60	4,860,000	290,272
2017-04-03	0.0581	0.0593	0.062	0.0581	+2.33%	205	15,560,000	934,119
2017-03-31	0.05795	0.05795	0.05895	0.0564	+0.78%	131	12,280,000	707,125
2017-03-30	0.05755	0.0575	0.0577	0.0569	+0.35%	76	5,470,000	314,225
2017-03-29	0.0572	0.0573	0.058	0.0572	-0.87%	50	1,570,000	90,570
2017-03-28	0.05745	0.0578	0.0579	0.0569	+1.05%	87	7,030,000	403,372
2017-03-27	0.06005	0.0572	0.0606	0.0565	-4.67%	181	19,300,000	1,127,856
2017-03-24	0.05905	0.06	0.0605	0.05905	+1.69%	86	66,040,000	3,962,679
2017-03-23	0.0581	0.059	0.062	0.0581	+1.46%	165	68,760,000	4,106,064
2017-03-22	0.0575	0.05815	0.059	0.056	+0.43%	185	22,100,000	1,272,229
2017-03-21	0.0599	0.0579	0.061	0.0575	-3.50%	209	46,040,000	2,729,824
2017-03-20	0.05815	0.06	0.06095	0.05805	+3.36%	221	29,450,000	1,750,029
2017-03-17	0.05365	0.05805	0.0587	0.05365	+8.40%	332	44,630,000	2,552,219
2017-03-16	0.05045	0.05355	0.05495	0.05045	+6.36%	316	17,300,000	918,087
2017-03-15	0.04965	0.05035	0.0504	0.04965	+1.31%	43	6,080,000	303,114
2017-03-14	0.04965	0.0497	0.05015	0.0495	-0.40%	72	9,480,000	472,410
2017-03-13	0.0492	0.0499	0.0513	0.04825	+0.71%	133	10,220,000	508,246
2017-03-10	0.04745	0.04955	0.05065	0.04505	+4.32%	266	21,960,000	1,060,694
2017-03-09	0.0502	0.0475	0.0519	0.046	-8.57%	426	105,640,000	5,030,398
2017-03-07	0.0537	0.05195	0.0538	0.05065	-3.17%	239	47,090,000	2,428,577
2017-03-06	0.05345	0.05365	0.05395	0.05295	+0.66%	73	7,780,000	416,937
2017-03-03	0.05405	0.0533	0.0541	0.05185	-1.39%	309	31,240,000	1,645,697
2017-03-02	0.05615	0.05405	0.05735	0.054	-3.31%	158	24,560,000	1,353,755
2017-03-01	0.05245	0.0559	0.05615	0.052	+4.49%	103	10,540,000	583,027
2017-02-28	0.05505	0.0535	0.05505	0.0511	-3.25%	294	26,810,000	1,420,861
2017-02-27	0.0585	0.0553	0.05885	0.05365	-5.79%	362	36,280,000	2,053,550
2017-02-24	0.0603	0.0587	0.0607	0.0581	-2.98%	214	22,690,000	1,349,503
2017-02-22	0.0596	0.0605	0.06195	0.0584	+1.68%	346	55,960,000	3,339,890
2017-02-21	0.0597	0.0595	0.06	0.05945	-0.50%	83	7,630,000	455,265
2017-02-20	0.0601	0.0598	0.06085	0.0598	-0.58%	73	18,520,000	1,114,240
2017-02-17	0.05965	0.06015	0.0602	0.0596	+0.75%	74	9,010,000	540,306
2017-02-16	0.05955	0.0597	0.0597	0.059	+0.34%	75	4,370,000	259,514
2017-02-15	0.0603	0.0595	0.06035	0.0595	-1.49%	154	14,000,000	838,500
2017-02-14	0.0607	0.0604	0.0611	0.0601	-0.82%	88	7,150,000	432,097
2017-02-13	0.0628	0.0609	0.0628	0.06	-2.87%	87	8,010,000	490,328
2017-02-10	0.0603	0.0627	0.0634	0.0595	+4.33%	236	36,770,000	2,250,763
2017-02-09	0.06115	0.0601	0.0613	0.05995	-1.39%	114	15,580,000	943,819
2017-02-08	0.0623	0.06095	0.06285	0.0607	-1.93%	141	17,200,000	1,057,786
2017-02-07	0.06165	0.06215	0.06285	0.0596	-0.16%	244	44,310,000	2,733,353
2017-02-06	0.06335	0.06225	0.06335	0.0612	-1.97%	195	21,340,000	1,321,878
2017-02-03	0.06385	0.0635	0.06405	0.06205	-0.55%	168	14,400,000	909,787
2017-02-02	0.0657	0.06385	0.0658	0.0637	-1.62%	163	19,200,000	1,240,501
2017-02-01	0.0643	0.0649	0.06595	0.0643	+0.62%	90	5,200,000	337,381
2017-01-31	0.06265	0.0645	0.0646	0.0625	+3.78%	221	11,730,000	748,734
2017-01-30	0.0613	0.06215	0.06215	0.0613	+1.39%	94	15,630,000	962,604
2017-01-27	0.06135	0.0613	0.0616	0.06115	-0.16%	64	10,500,000	644,595
2017-01-26	0.0614	0.0614	0.0616	0.06115	+0.16%	85	136,450,000	8,354,675
2017-01-25	0.0618	0.0613	0.0618	0.06115	-0.57%	83	6,600,000	405,252
2017-01-24	0.063	0.06165	0.06305	0.06125	-1.83%	160	25,820,000	1,593,249
2017-01-23	0.06395	0.0628	0.0651	0.06155	-3.16%	248	25,170,000	1,576,665
2017-01-20	0.0657	0.06485	0.06745	0.06345	-1.89%	184	16,690,000	1,090,745
2017-01-19	0.06255	0.0661	0.0675	0.0623	+3.93%	337	51,760,000	3,379,782
2017-01-18	0.06155	0.0636	0.0638	0.06085	+3.50%	285	108,500,000	6,710,124
2017-01-17	0.06145	0.06145	0.062	0.06065	+0.49%	186	15,950,000	978,864
2017-01-16	0.0613	0.06115	0.067	0.0608	-0.57%	1164	97,050,000	6,119,709
2017-01-13	0.0581	0.0615	0.0615	0.0578	+5.76%	847	123,440,000	7,324,545
2017-01-12	0.05715	0.05815	0.05815	0.05705	+1.48%	76	9,430,000	542,977
2017-01-11	0.05845	0.0573	0.05945	0.057	-1.88%	280	48,840,000	2,841,910
2017-01-10	0.0566	0.0584	0.05885	0.0566	+2.82%	253	17,620,000	1,018,855
2017-01-09	0.05345	0.0568	0.05885	0.0534	+6.17%	413	43,640,000	2,452,576
2017-01-06	0.0535	0.0535	0.05385	0.0535	-0.47%	34	5,610,000	301,229
2017-01-05	0.05425	0.05375	0.0545	0.053	-1.38%	148	21,200,000	1,141,762
2017-01-04	0.05535	0.0545	0.05585	0.0537	-2.59%	193	16,820,000	920,203
2017-01-03	0.05585	0.05595	0.0565	0.05525	0.00%	139	9,580,000	533,809

Архив котировок акции MRKV по годам

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