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)
2020-12-30	0.067	0.0678	0.0685	0.0668	+1.19%	576	61,740,000	4,191,776
2020-12-29	0.0661	0.067	0.0678	0.06605	+1.52%	767	153,850,000	10,225,751
2020-12-28	0.0667	0.066	0.0674	0.066	-0.83%	1319	270,560,000	17,996,051
2020-12-25	0.0665	0.06655	0.0666	0.066	+0.38%	670	132,250,000	8,757,812
2020-12-24	0.0669	0.0663	0.06715	0.06615	-0.60%	426	43,280,000	2,876,285
2020-12-23	0.06695	0.0667	0.067	0.06635	-0.22%	502	46,350,000	3,091,920
2020-12-22	0.0661	0.06685	0.06715	0.066	+1.06%	398	65,090,000	4,336,505
2020-12-21	0.06695	0.06615	0.06695	0.066	-1.27%	999	135,510,000	8,971,238
2020-12-18	0.06695	0.067	0.0673	0.0667	+0.07%	390	42,990,000	2,883,588
2020-12-17	0.0672	0.06695	0.0672	0.06665	-0.15%	661	76,410,000	5,118,314
2020-12-16	0.0673	0.06705	0.0679	0.06705	-0.22%	434	59,160,000	3,982,920
2020-12-15	0.0674	0.0672	0.0676	0.06705	-0.74%	604	52,790,000	3,547,421
2020-12-14	0.06805	0.0677	0.0682	0.067	-0.59%	710	105,340,000	7,118,179
2020-12-11	0.06815	0.0681	0.0682	0.06795	+0.15%	341	75,520,000	5,138,051
2020-12-10	0.06825	0.068	0.06845	0.068	-0.07%	291	26,040,000	1,773,566
2020-12-09	0.0679	0.06805	0.06835	0.06785	+0.07%	315	58,530,000	3,982,382
2020-12-08	0.0679	0.068	0.06835	0.0679	-0.22%	338	30,110,000	2,049,423
2020-12-07	0.0684	0.06815	0.06845	0.0679	-0.07%	618	97,830,000	6,661,541
2020-12-04	0.0686	0.0682	0.06895	0.0681	-0.73%	428	56,330,000	3,856,644
2020-12-03	0.06855	0.0687	0.06915	0.0684	+0.07%	360	45,830,000	3,154,281
2020-12-02	0.06945	0.06865	0.0696	0.0684	-1.15%	508	82,290,000	5,686,323
2020-12-01	0.06945	0.06945	0.06975	0.069	-0.43%	363	46,600,000	3,235,249
2020-11-30	0.06965	0.06975	0.0699	0.06905	-0.07%	416	45,870,000	3,182,836
2020-11-27	0.06905	0.0698	0.07015	0.0689	-0.29%	510	63,490,000	4,419,605
2020-11-26	0.06825	0.07	0.07005	0.068	+2.87%	545	159,520,000	11,031,006
2020-11-25	0.06865	0.06805	0.06885	0.068	-0.87%	470	111,130,000	7,578,913
2020-11-24	0.0685	0.06865	0.06895	0.06815	+0.44%	396	40,020,000	2,742,728
2020-11-23	0.0684	0.06835	0.0692	0.068	+0.22%	563	111,830,000	7,658,244
2020-11-20	0.069	0.0682	0.06915	0.068	-1.09%	599	110,500,000	7,564,291
2020-11-19	0.06905	0.06895	0.0692	0.06845	-0.07%	395	44,090,000	3,034,781
2020-11-18	0.06945	0.069	0.0698	0.069	-0.36%	426	43,190,000	2,991,870
2020-11-17	0.06955	0.06925	0.0699	0.0692	-0.72%	364	41,290,000	2,868,801
2020-11-16	0.0696	0.06975	0.0705	0.06925	+0.79%	623	68,160,000	4,753,465
2020-11-13	0.06895	0.0692	0.0695	0.0686	+0.58%	386	65,120,000	4,506,722
2020-11-12	0.069	0.0688	0.0692	0.06835	-0.72%	400	36,380,000	2,504,761
2020-11-11	0.0686	0.0693	0.07	0.06855	+1.02%	658	108,880,000	7,527,395
2020-11-10	0.069	0.0686	0.069	0.0684	-0.58%	537	75,950,000	5,229,879
2020-11-09	0.0682	0.069	0.069	0.06745	+1.47%	739	155,280,000	10,683,135
2020-11-06	0.06825	0.068	0.0683	0.0673	-0.73%	367	52,850,000	3,586,347
2020-11-05	0.068	0.0685	0.0685	0.0672	+1.78%	509	42,340,000	2,888,882
2020-11-03	0.06685	0.0673	0.0675	0.06685	+0.45%	475	58,960,000	3,964,077
2020-11-02	0.0673	0.067	0.0673	0.065	-0.59%	766	72,640,000	4,813,511
2020-10-30	0.067	0.0674	0.0674	0.066	-0.15%	347	27,300,000	1,827,968
2020-10-29	0.06725	0.0675	0.06775	0.0651	+0.75%	887	125,770,000	8,380,507
2020-10-28	0.06845	0.067	0.06895	0.067	-1.90%	839	160,590,000	10,880,074
2020-10-27	0.07065	0.0683	0.0714	0.0683	-3.60%	768	140,760,000	9,725,210
2020-10-26	0.0714	0.07085	0.072	0.0706	-1.60%	589	51,270,000	3,650,779
2020-10-23	0.0705	0.072	0.0738	0.0705	+2.42%	1627	248,360,000	18,040,692
2020-10-22	0.0692	0.0703	0.07115	0.06855	+1.81%	745	94,180,000	6,611,034
2020-10-21	0.0688	0.06905	0.0697	0.0687	+0.51%	381	30,340,000	2,096,414
2020-10-20	0.0685	0.0687	0.06875	0.0681	+0.51%	378	71,400,000	4,877,434
2020-10-19	0.0687	0.06835	0.0691	0.06835	-0.58%	333	26,560,000	1,820,497
2020-10-16	0.06915	0.06875	0.0694	0.0683	-0.79%	508	39,520,000	2,718,546
2020-10-15	0.0698	0.0693	0.0699	0.06905	-0.72%	332	37,150,000	2,586,727
2020-10-14	0.0695	0.0698	0.07025	0.06945	0.00%	373	62,460,000	4,361,596
2020-10-13	0.07095	0.0698	0.07145	0.06945	-1.90%	628	69,770,000	4,917,789
2020-10-12	0.06865	0.07115	0.0718	0.0685	+3.49%	1925	442,010,000	31,240,705
2020-10-09	0.06835	0.06875	0.0689	0.0682	-0.15%	286	29,820,000	2,041,406
2020-10-08	0.0693	0.06885	0.06965	0.06835	-0.51%	328	107,870,000	7,431,681
2020-10-07	0.0693	0.0692	0.0694	0.0687	-0.22%	263	45,980,000	3,179,767
2020-10-06	0.06795	0.06935	0.06945	0.06795	+2.06%	445	98,790,000	6,807,862
2020-10-05	0.068	0.06795	0.0683	0.06775	+0.15%	226	13,490,000	916,826
2020-10-02	0.0682	0.06785	0.0684	0.0674	-0.80%	359	27,130,000	1,838,491
2020-10-01	0.06965	0.0684	0.06965	0.06825	-0.51%	264	29,500,000	2,026,188
2020-09-30	0.06835	0.06875	0.06895	0.0683	+0.22%	145	13,080,000	896,929
2020-09-29	0.0688	0.0686	0.0693	0.0683	-0.65%	237	32,390,000	2,227,362
2020-09-28	0.0678	0.06905	0.06905	0.06775	+1.92%	444	30,260,000	2,074,596
2020-09-25	0.06815	0.06775	0.06815	0.0675	-0.37%	340	20,360,000	1,379,562
2020-09-24	0.06895	0.068	0.06895	0.06775	-0.44%	299	22,520,000	1,531,146
2020-09-23	0.06845	0.0683	0.0695	0.06815	-0.22%	405	37,800,000	2,594,411
2020-09-22	0.0684	0.06845	0.069	0.0679	-0.29%	339	63,790,000	4,391,196
2020-09-21	0.06875	0.06865	0.06935	0.0679	-0.51%	536	74,810,000	5,125,274
2020-09-18	0.06845	0.069	0.06955	0.068	+0.88%	510	99,550,000	6,869,585
2020-09-17	0.0685	0.0684	0.06885	0.06735	-0.65%	2908	161,140,000	10,933,656
2020-09-16	0.06995	0.06885	0.06995	0.0681	-1.64%	3060	219,210,000	15,058,874
2020-09-15	0.0698	0.07	0.07035	0.069	-0.14%	369	48,090,000	3,363,015
2020-09-14	0.07	0.0701	0.07075	0.0691	+0.14%	482	82,150,000	5,744,716
2020-09-11	0.06845	0.07	0.07015	0.0681	+1.45%	466	75,270,000	5,217,757
2020-09-10	0.0685	0.069	0.06905	0.0681	+1.47%	440	39,080,000	2,682,801
2020-09-09	0.07	0.068	0.0708	0.0672	-3.06%	3897	325,980,000	22,177,247
2020-09-08	0.0704	0.07015	0.071	0.06985	-0.92%	561	87,480,000	6,166,302
2020-09-07	0.0707	0.0708	0.07145	0.07005	+0.43%	365	33,850,000	2,393,699
2020-09-04	0.07095	0.0705	0.0716	0.0701	-0.91%	752	73,490,000	5,204,925
2020-09-03	0.07195	0.07115	0.07195	0.07055	-0.91%	501	42,880,000	3,053,019
2020-09-02	0.071	0.0718	0.072	0.07095	+0.91%	386	117,860,000	8,478,305
2020-09-01	0.071	0.07115	0.07175	0.0707	+0.49%	357	31,170,000	2,217,098
2020-08-31	0.072	0.0708	0.07245	0.0708	-1.67%	746	123,970,000	8,901,017
2020-08-28	0.072	0.072	0.07265	0.0719	-0.14%	377	22,550,000	1,628,303
2020-08-27	0.07195	0.0721	0.0724	0.0717	+0.28%	333	27,840,000	2,008,093
2020-08-26	0.0723	0.0719	0.07285	0.0718	-0.28%	521	55,250,000	3,982,361
2020-08-25	0.0726	0.0721	0.0731	0.0719	-0.41%	548	54,720,000	3,965,056
2020-08-24	0.073	0.0724	0.074	0.07235	-1.03%	636	84,020,000	6,135,145
2020-08-21	0.0732	0.07315	0.07395	0.07295	-0.75%	446	43,070,000	3,160,343
2020-08-20	0.0749	0.0737	0.0749	0.0734	-1.40%	465	56,740,000	4,194,679
2020-08-19	0.07465	0.07475	0.07495	0.074	+0.40%	407	57,150,000	4,265,482
2020-08-18	0.0752	0.07445	0.07525	0.07445	-0.87%	340	39,960,000	2,986,913
2020-08-17	0.0749	0.0751	0.0755	0.0744	+0.54%	559	102,860,000	7,711,014
2020-08-14	0.0747	0.0747	0.075	0.07405	+0.13%	365	32,250,000	2,404,825
2020-08-13	0.07495	0.0746	0.075	0.0745	0.00%	409	47,090,000	3,525,549
2020-08-12	0.0749	0.0746	0.07495	0.07445	+0.27%	487	66,390,000	4,965,177
2020-08-11	0.07435	0.0744	0.0749	0.0731	+0.27%	864	121,430,000	9,001,310
2020-08-10	0.0744	0.0742	0.075	0.0738	-0.07%	418	46,550,000	3,468,801
2020-08-07	0.07415	0.07425	0.07455	0.0737	-0.07%	403	52,710,000	3,915,031
2020-08-06	0.0739	0.0743	0.07455	0.0739	-0.07%	454	56,250,000	4,184,113
2020-08-05	0.07435	0.07435	0.0745	0.0737	+0.41%	504	137,740,000	10,228,130
2020-08-04	0.0742	0.07405	0.07455	0.07305	0.00%	457	86,730,000	6,412,016
2020-08-03	0.07365	0.07405	0.07425	0.07315	+0.68%	437	49,730,000	3,673,242
2020-07-31	0.07375	0.07355	0.07425	0.07335	+0.14%	339	46,960,000	3,463,046
2020-07-30	0.07375	0.07345	0.0744	0.0732	-0.20%	501	50,650,000	3,740,171
2020-07-29	0.0735	0.0736	0.07435	0.073	+0.41%	572	73,260,000	5,412,963
2020-07-28	0.07365	0.0733	0.0737	0.0726	-0.07%	417	34,310,000	2,512,277
2020-07-27	0.073	0.07335	0.07425	0.07255	-0.20%	650	88,310,000	6,487,920
2020-07-24	0.0731	0.0735	0.0736	0.07255	0.00%	539	51,930,000	3,801,535
2020-07-23	0.0764	0.0735	0.07665	0.073	-3.16%	1984	284,470,000	21,036,025
2020-07-22	0.07685	0.0759	0.07695	0.0755	-0.65%	334	25,190,000	1,916,366
2020-07-21	0.07635	0.0764	0.07675	0.0761	+0.39%	410	52,090,000	3,981,168
2020-07-20	0.07465	0.0761	0.0765	0.07395	+1.53%	479	53,490,000	4,059,155
2020-07-17	0.07495	0.07495	0.07585	0.07455	0.00%	431	41,530,000	3,120,527
2020-07-16	0.07455	0.07495	0.0751	0.0741	+0.54%	269	15,750,000	1,175,262
2020-07-15	0.07315	0.07455	0.07615	0.0729	+1.36%	763	152,080,000	11,367,937
2020-07-14	0.07345	0.07355	0.076	0.0722	+0.20%	875	227,880,000	16,828,147
2020-07-13	0.0718	0.0734	0.0735	0.0718	+3.09%	747	107,400,000	7,798,624
2020-07-10	0.0732	0.0712	0.07335	0.0701	-2.40%	2293	289,930,000	20,564,625
2020-07-09	0.074	0.07295	0.074	0.0727	-0.82%	453	59,570,000	4,375,832
2020-07-08	0.0747	0.07355	0.07495	0.07325	-0.81%	403	38,370,000	2,830,298
2020-07-07	0.07565	0.07415	0.0777	0.0726	-2.63%	1723	176,320,000	13,072,015
2020-07-06	0.07655	0.07615	0.0776	0.07565	+0.07%	398	43,320,000	3,317,913
2020-07-03	0.07695	0.0761	0.0771	0.07605	+0.07%	388	52,790,000	4,035,300
2020-07-02	0.0752	0.07605	0.0772	0.0752	+0.33%	500	67,470,000	5,155,841
2020-06-30	0.0754	0.0758	0.07745	0.0751	+0.60%	465	50,850,000	3,855,460
2020-06-29	0.0764	0.07535	0.0764	0.0741	-0.40%	593	61,600,000	4,616,606
2020-06-26	0.07675	0.07565	0.07895	0.0755	-0.46%	584	62,960,000	4,812,500
2020-06-25	0.077	0.076	0.0776	0.0749	-2.56%	999	154,670,000	11,777,175
2020-06-23	0.07315	0.078	0.08095	0.0727	+8.26%	4943	805,750,000	61,961,691
2020-06-22	0.0735	0.07205	0.07395	0.071	-0.96%	800	101,060,000	7,249,014
2020-06-19	0.07265	0.07275	0.0736	0.072	+0.90%	844	64,540,000	4,704,523
2020-06-18	0.073	0.0721	0.0743	0.0714	-1.64%	573	78,300,000	5,658,328
2020-06-17	0.07375	0.0733	0.07535	0.0733	+0.83%	724	90,600,000	6,747,943
2020-06-16	0.072	0.0727	0.07575	0.0718	+2.04%	1357	269,940,000	19,979,029
2020-06-15	0.06995	0.07125	0.0732	0.06805	+0.07%	1380	246,290,000	17,440,231
2020-06-11	0.0735	0.0712	0.0735	0.0705	-3.39%	1664	269,930,000	19,339,066
2020-06-10	0.0696	0.0737	0.0765	0.0695	+6.04%	6533	1,533,880,000	111,085,811
2020-06-09	0.0667	0.0695	0.0698	0.0664	+5.06%	1666	548,490,000	37,480,147
2020-06-08	0.0658	0.06615	0.06675	0.06565	-0.68%	788	128,960,000	8,568,290
2020-06-05	0.06635	0.0666	0.0671	0.066	0.00%	805	144,690,000	9,596,312
2020-06-04	0.0675	0.0666	0.0676	0.0663	-1.26%	808	92,620,000	6,178,446
2020-06-03	0.06795	0.06745	0.0688	0.067	-0.15%	1080	259,150,000	17,491,252
2020-06-02	0.067	0.06755	0.0677	0.06635	+1.27%	805	176,160,000	11,855,121
2020-06-01	0.06665	0.0667	0.0671	0.066	+0.76%	854	149,980,000	9,985,899
2020-05-29	0.0671	0.0662	0.06725	0.0655	-1.34%	861	138,240,000	9,153,740
2020-05-28	0.0659	0.0671	0.06745	0.0657	+2.21%	875	154,390,000	10,329,132
2020-05-27	0.06655	0.06565	0.0684	0.0652	-1.35%	2033	469,790,000	31,374,624
2020-05-26	0.0667	0.06655	0.06735	0.0657	+0.99%	1115	372,330,000	24,851,608
2020-05-25	0.0653	0.0659	0.06625	0.0649	+1.15%	956	160,310,000	10,542,216
2020-05-22	0.06445	0.06515	0.06525	0.06415	+1.09%	465	51,650,000	3,347,198
2020-05-21	0.06455	0.06445	0.06505	0.064	+0.78%	569	134,420,000	8,682,380
2020-05-20	0.06425	0.06395	0.0645	0.0633	-0.39%	809	217,280,000	13,902,771
2020-05-19	0.0642	0.0642	0.06425	0.0633	+0.63%	613	158,370,000	10,104,516
2020-05-18	0.0634	0.0638	0.0644	0.063	+1.19%	762	160,060,000	10,157,321
2020-05-15	0.06255	0.06305	0.0634	0.06255	+1.04%	531	60,580,000	3,821,819
2020-05-14	0.0635	0.0624	0.0642	0.06175	-1.81%	1327	163,880,000	10,290,804
2020-05-13	0.064	0.06355	0.06415	0.0632	-0.63%	566	56,620,000	3,601,638
2020-05-12	0.0647	0.06395	0.06555	0.0638	-0.85%	1071	134,770,000	8,683,922
2020-05-08	0.0651	0.0645	0.06515	0.0644	-0.92%	631	71,650,000	4,643,116
2020-05-07	0.0655	0.0651	0.066	0.06485	-0.91%	1089	149,110,000	9,716,683
2020-05-06	0.066	0.0657	0.0665	0.0656	-0.30%	592	83,990,000	5,546,350
2020-05-05	0.06575	0.0659	0.0665	0.06575	+0.61%	591	75,750,000	5,008,531
2020-05-04	0.0659	0.0655	0.0666	0.065	-1.65%	1003	129,580,000	8,470,101
2020-04-30	0.0675	0.0666	0.06815	0.066	-1.26%	1530	305,200,000	20,333,259
2020-04-29	0.069	0.06745	0.0706	0.06735	-2.53%	2241	489,950,000	33,395,381
2020-04-28	0.06885	0.0692	0.07055	0.0686	+0.95%	757	100,550,000	7,004,112
2020-04-27	0.0685	0.06855	0.069	0.0681	+0.44%	669	159,070,000	10,903,944
2020-04-24	0.0703	0.06825	0.07035	0.068	-2.92%	788	103,520,000	7,160,934
2020-04-23	0.06925	0.0703	0.0708	0.06925	+1.52%	350	37,860,000	2,649,684
2020-04-22	0.0693	0.06925	0.06985	0.06765	+1.76%	389	49,150,000	3,400,409
2020-04-21	0.0688	0.06805	0.069	0.06755	-1.38%	636	79,850,000	5,433,393
2020-04-20	0.0697	0.069	0.06995	0.0683	-1.00%	616	129,760,000	8,976,098
2020-04-17	0.0695	0.0697	0.0713	0.06925	+0.80%	467	52,890,000	3,701,099
2020-04-16	0.0679	0.06915	0.0698	0.06755	+1.17%	395	61,410,000	4,225,518
2020-04-15	0.0704	0.06835	0.0716	0.068	-3.26%	879	270,520,000	18,805,621
2020-04-14	0.071	0.07065	0.07195	0.0704	-0.42%	565	72,210,000	5,125,819
2020-04-13	0.0718	0.07095	0.0722	0.07	-1.18%	528	55,990,000	3,966,454
2020-04-10	0.07155	0.0718	0.0718	0.0708	+0.84%	441	56,490,000	4,026,874
2020-04-09	0.06905	0.0712	0.0717	0.06905	+2.08%	719	95,720,000	6,796,894
2020-04-08	0.0688	0.06975	0.0702	0.06805	+0.29%	955	135,000,000	9,341,081
2020-04-07	0.07035	0.06955	0.073	0.06875	-1.00%	1627	203,180,000	14,398,388
2020-04-06	0.069	0.07025	0.0705	0.0686	+2.86%	1024	191,460,000	13,377,972
2020-04-03	0.06775	0.0683	0.06935	0.0669	+0.89%	779	169,740,000	11,534,489
2020-04-02	0.06635	0.0677	0.0685	0.06635	+3.04%	774	187,240,000	12,633,853
2020-04-01	0.0645	0.0657	0.06645	0.0645	-0.15%	553	93,840,000	6,133,160
2020-03-31	0.0632	0.0658	0.06615	0.0632	+4.20%	1203	184,180,000	12,008,421
2020-03-30	0.06265	0.06315	0.0637	0.0612	+0.48%	773	121,960,000	7,603,518
2020-03-27	0.06505	0.06285	0.0659	0.0626	-3.90%	698	112,190,000	7,153,810
2020-03-26	0.06355	0.0654	0.06585	0.0632	+2.19%	811	93,390,000	6,025,824
2020-03-25	0.0643	0.064	0.06825	0.06195	-0.16%	1931	316,320,000	20,725,837
2020-03-24	0.0634	0.0641	0.06425	0.06255	+4.91%	727	149,080,000	9,493,381
2020-03-23	0.0617	0.0611	0.0617	0.0583	-2.08%	714	190,030,000	11,504,429
2020-03-20	0.0573	0.0624	0.06495	0.0573	+6.21%	1075	153,900,000	9,586,983
2020-03-19	0.05685	0.05875	0.05995	0.0552	+3.62%	949	255,110,000	14,681,513
2020-03-18	0.06	0.0567	0.06	0.05535	-6.82%	1218	174,920,000	9,959,975
2020-03-17	0.06185	0.06085	0.06375	0.05915	-1.62%	840	116,340,000	7,126,989
2020-03-16	0.0651	0.06185	0.0658	0.0605	-4.99%	1298	200,970,000	12,445,067
2020-03-13	0.0635	0.0651	0.06705	0.06085	+2.52%	1071	208,530,000	13,643,730
2020-03-12	0.0706	0.0635	0.0708	0.06335	-11.93%	2100	268,920,000	17,808,266
2020-03-11	0.077	0.0721	0.077	0.071	+1.55%	946	152,490,000	10,983,883
2020-03-10	0.07	0.071	0.0729	0.06835	-6.39%	2044	295,310,000	20,959,890
2020-03-06	0.07955	0.07585	0.07955	0.0748	-5.78%	2796	484,400,000	36,997,524
2020-03-05	0.0822	0.0805	0.08245	0.08	-0.98%	592	78,860,000	6,394,818
2020-03-04	0.08165	0.0813	0.0817	0.08065	-0.79%	361	53,080,000	4,316,664
2020-03-03	0.0819	0.08195	0.0821	0.0814	+1.80%	630	84,500,000	6,918,279
2020-03-02	0.08105	0.0805	0.08235	0.0791	+2.03%	1245	166,160,000	13,446,113
2020-02-28	0.08	0.0789	0.0818	0.0776	-3.90%	2161	385,050,000	30,522,443
2020-02-27	0.0847	0.0821	0.085	0.0819	-3.58%	1340	185,420,000	15,442,596
2020-02-26	0.08555	0.08515	0.08605	0.0833	-1.10%	1622	209,270,000	17,675,031
2020-02-25	0.08685	0.0861	0.0875	0.0851	-2.16%	1093	236,680,000	20,464,929
2020-02-21	0.0894	0.088	0.0894	0.08655	-1.57%	2172	426,620,000	37,370,335
2020-02-20	0.0905	0.0894	0.0906	0.08935	-0.28%	1482	176,940,000	15,919,151
2020-02-19	0.0908	0.08965	0.091	0.0892	-0.83%	792	128,030,000	11,522,972
2020-02-18	0.09175	0.0904	0.09175	0.09025	-1.69%	668	128,450,000	11,676,883
2020-02-17	0.0909	0.09195	0.09195	0.08915	+1.71%	1547	195,010,000	17,768,365
2020-02-14	0.09055	0.0904	0.09225	0.0901	-0.77%	1002	256,190,000	23,392,093
2020-02-13	0.09025	0.0911	0.0912	0.0901	+0.33%	549	113,930,000	10,350,529
2020-02-12	0.09095	0.0908	0.0914	0.0901	-0.06%	617	132,380,000	12,019,409
2020-02-11	0.09055	0.09085	0.09095	0.08975	+1.23%	487	69,180,000	6,269,785
2020-02-10	0.09	0.08975	0.0908	0.08965	-0.44%	560	64,200,000	5,796,919
2020-02-07	0.091	0.09015	0.0914	0.08905	-0.17%	737	130,270,000	11,724,459
2020-02-06	0.09	0.0903	0.0917	0.08995	+0.33%	1271	243,940,000	22,172,101
2020-02-05	0.0896	0.09	0.09035	0.0888	+1.07%	1065	259,270,000	23,314,818
2020-02-04	0.0883	0.08905	0.08955	0.0876	+1.83%	1027	195,180,000	17,313,689
2020-02-03	0.08855	0.08745	0.0893	0.0865	-1.19%	1015	160,930,000	14,057,048
2020-01-31	0.0893	0.0885	0.0901	0.08835	-0.51%	1760	349,280,000	31,241,342
2020-01-30	0.0876	0.08895	0.089	0.0865	+1.54%	1482	357,460,000	31,500,051
2020-01-29	0.08705	0.0876	0.0877	0.08705	+0.86%	900	167,030,000	14,600,286
2020-01-28	0.0863	0.08685	0.0871	0.0852	+0.64%	972	156,930,000	13,552,722
2020-01-27	0.087	0.0863	0.087	0.0853	-0.98%	1313	200,580,000	17,309,340
2020-01-24	0.0835	0.08715	0.0893	0.08295	+4.43%	3436	1,131,430,000	97,402,396
2020-01-23	0.0836	0.08345	0.0838	0.0828	-0.54%	1248	157,840,000	13,142,858
2020-01-22	0.08525	0.0839	0.08525	0.0834	-1.58%	1694	273,960,000	23,034,284
2020-01-21	0.086	0.08525	0.0862	0.0846	-0.99%	1157	133,610,000	11,381,099
2020-01-20	0.0861	0.0861	0.08685	0.086	+0.12%	1129	184,780,000	15,945,839
2020-01-17	0.08565	0.086	0.08645	0.08565	+0.41%	784	132,060,000	11,377,882
2020-01-16	0.08525	0.08565	0.08615	0.08515	+0.29%	805	58,910,000	5,043,304
2020-01-15	0.0862	0.0854	0.08635	0.08525	-0.76%	1006	148,270,000	12,713,543
2020-01-14	0.0857	0.08605	0.0868	0.0852	+0.76%	1234	292,980,000	25,194,661
2020-01-13	0.085	0.0854	0.08565	0.08465	-5.11%	2851	392,210,000	33,395,318
2020-01-10	0.08885	0.09	0.09035	0.0883	+1.52%	2489	844,390,000	75,835,058
2020-01-09	0.08855	0.08865	0.0888	0.0878	+0.06%	1898	477,040,000	42,099,023
2020-01-08	0.089	0.0886	0.0896	0.08715	-0.67%	1612	203,430,000	17,962,099
2020-01-06	0.08955	0.0892	0.08985	0.089	-0.34%	1362	177,400,000	15,869,332
2020-01-03	0.08935	0.0895	0.0898	0.0888	0.00%	987	151,310,000	13,565,604

Архив котировок акции MRKV по годам

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