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)
2021-12-30	0.04985	0.0494	0.05005	0.0494	-0.30%	270	191,810,000	9,532,457
2021-12-29	0.0495	0.04955	0.0501	0.0492	+0.61%	500	72,720,000	3,619,065
2021-12-28	0.04995	0.04925	0.05005	0.04895	-1.30%	1285	312,960,000	15,476,874
2021-12-27	0.05	0.0499	0.0503	0.04955	-0.40%	573	175,350,000	8,748,899
2021-12-24	0.0501	0.0501	0.05045	0.0497	0.00%	562	162,970,000	8,134,167
2021-12-23	0.051	0.0501	0.051	0.05	-1.09%	453	84,340,000	4,233,440
2021-12-22	0.05075	0.05065	0.05095	0.05025	+0.50%	235	62,370,000	3,152,705
2021-12-21	0.0506	0.0504	0.051	0.05035	-0.10%	204	29,340,000	1,487,079
2021-12-20	0.051	0.05045	0.051	0.05	-0.59%	350	87,960,000	4,421,046
2021-12-17	0.0506	0.05075	0.0509	0.0492	0.00%	421	54,170,000	2,734,598
2021-12-16	0.0508	0.05075	0.0514	0.05055	+0.59%	316	46,700,000	2,379,844
2021-12-15	0.05105	0.05045	0.05125	0.0504	-0.49%	362	41,870,000	2,120,409
2021-12-14	0.05135	0.0507	0.05165	0.05	-1.27%	758	100,480,000	5,101,688
2021-12-13	0.0527	0.05135	0.05295	0.05065	-1.91%	948	97,840,000	5,057,913
2021-12-10	0.05305	0.05235	0.0531	0.0519	-0.76%	384	56,580,000	2,962,128
2021-12-09	0.05235	0.05275	0.05335	0.05235	+0.57%	271	36,300,000	1,918,786
2021-12-08	0.0532	0.05245	0.0537	0.05225	-0.94%	391	29,210,000	1,551,361
2021-12-07	0.05335	0.05295	0.0534	0.05235	-0.09%	292	36,870,000	1,952,533
2021-12-06	0.05415	0.053	0.05415	0.05205	-1.49%	575	44,350,000	2,357,481
2021-12-03	0.05435	0.0538	0.05575	0.0537	-1.01%	464	36,070,000	1,959,171
2021-12-02	0.0537	0.05435	0.0544	0.05355	+1.02%	316	23,620,000	1,273,558
2021-12-01	0.05365	0.0538	0.0541	0.05325	+0.94%	269	19,880,000	1,068,518
2021-11-30	0.0536	0.0533	0.05395	0.0531	-1.20%	330	26,160,000	1,397,853
2021-11-29	0.0538	0.05395	0.0552	0.0534	+0.94%	595	35,150,000	1,894,463
2021-11-26	0.05405	0.05345	0.0552	0.053	-4.13%	742	71,440,000	3,844,704
2021-11-25	0.05565	0.05575	0.05705	0.05535	+0.81%	506	45,290,000	2,538,568
2021-11-24	0.0553	0.0553	0.0563	0.05465	+0.64%	340	27,470,000	1,530,114
2021-11-23	0.05365	0.05495	0.05565	0.05365	+1.85%	485	33,750,000	1,841,952
2021-11-22	0.0561	0.05395	0.0561	0.0531	-3.83%	1236	125,550,000	6,830,662
2021-11-19	0.0592	0.0561	0.0592	0.0556	-2.43%	627	52,130,000	2,967,008
2021-11-18	0.05595	0.0575	0.0588	0.0552	+2.77%	1350	224,450,000	12,896,496
2021-11-17	0.0565	0.05595	0.0565	0.055	-0.97%	456	90,560,000	5,065,741
2021-11-16	0.0561	0.0565	0.0567	0.0561	+0.27%	263	15,510,000	875,005
2021-11-15	0.0561	0.05635	0.0567	0.0558	+0.45%	431	56,890,000	3,199,170
2021-11-12	0.0574	0.0561	0.0574	0.0558	-0.80%	557	55,330,000	3,113,225
2021-11-11	0.05755	0.05655	0.05755	0.05645	-1.74%	396	35,710,000	2,026,396
2021-11-10	0.05765	0.05755	0.05765	0.05685	0.00%	368	40,010,000	2,287,539
2021-11-09	0.05835	0.05755	0.05835	0.0558	-1.46%	653	84,100,000	4,845,623
2021-11-08	0.05795	0.0584	0.05945	0.0574	+0.69%	569	41,080,000	2,397,987
2021-11-05	0.05865	0.058	0.05935	0.0573	-0.51%	608	68,100,000	3,947,324
2021-11-03	0.0595	0.0583	0.05995	0.0582	-2.67%	561	38,060,000	2,241,220
2021-11-02	0.0596	0.0599	0.06045	0.05915	+0.50%	417	42,890,000	2,566,152
2021-11-01	0.0603	0.0596	0.0612	0.05955	-1.32%	454	50,220,000	3,031,341
2021-10-29	0.0606	0.0604	0.0633	0.0604	-0.41%	736	47,200,000	2,903,015
2021-10-28	0.0621	0.06065	0.0621	0.0598	-2.02%	815	64,830,000	3,918,636
2021-10-27	0.06195	0.0619	0.0643	0.0613	-0.16%	1238	114,480,000	7,208,569
2021-10-26	0.0598	0.062	0.0633	0.0595	+3.25%	1354	133,900,000	8,253,338
2021-10-25	0.0619	0.06005	0.062	0.05905	-1.88%	916	107,350,000	6,507,130
2021-10-22	0.0626	0.0612	0.0638	0.06045	-1.69%	1152	138,540,000	8,580,806
2021-10-21	0.0652	0.06225	0.06715	0.06225	-4.67%	1920	213,810,000	13,904,460
2021-10-20	0.06435	0.0653	0.06725	0.0642	+1.71%	2183	267,700,000	17,689,573
2021-10-19	0.0639	0.0642	0.06745	0.063	-0.16%	3672	435,000,000	28,738,281
2021-10-18	0.0642	0.0643	0.06465	0.06055	-0.31%	2004	178,660,000	11,200,842
2021-10-15	0.0672	0.0645	0.06825	0.06325	-3.59%	4366	517,190,000	33,672,572
2021-10-14	0.0661	0.0669	0.0696	0.06345	+3.80%	7617	1,020,970,000	68,864,539
2021-10-13	0.06	0.06445	0.06725	0.0588	+7.87%	4214	537,060,000	34,026,183
2021-10-12	0.0607	0.05975	0.0607	0.0582	-0.91%	902	83,740,000	4,973,720
2021-10-11	0.062	0.0603	0.0643	0.06005	-1.31%	1331	181,960,000	11,215,731
2021-10-08	0.0571	0.0611	0.0635	0.0571	+6.63%	4095	448,020,000	27,561,774
2021-10-07	0.05665	0.0573	0.058	0.05655	+1.33%	290	20,140,000	1,148,249
2021-10-06	0.05635	0.05655	0.05695	0.05635	+0.09%	150	14,920,000	845,150
2021-10-05	0.05615	0.0565	0.0566	0.05565	+1.25%	231	50,500,000	2,836,175
2021-10-04	0.05695	0.0558	0.057	0.0557	-2.02%	335	37,920,000	2,137,013
2021-10-01	0.05755	0.05695	0.058	0.05645	-0.44%	211	11,200,000	638,522
2021-09-30	0.05645	0.0572	0.0585	0.0561	+0.88%	349	28,490,000	1,621,566
2021-09-29	0.05755	0.0567	0.05785	0.05665	-1.13%	234	20,340,000	1,159,739
2021-09-28	0.05875	0.05735	0.0589	0.0573	-1.80%	485	55,650,000	3,215,505
2021-09-27	0.0575	0.0584	0.05875	0.057	+1.57%	369	154,690,000	8,994,056
2021-09-24	0.05645	0.0575	0.0585	0.0561	+1.86%	462	40,730,000	2,346,232
2021-09-23	0.05615	0.05645	0.0567	0.05615	+0.09%	109	10,600,000	598,748
2021-09-22	0.0564	0.0564	0.05665	0.0561	-0.09%	113	12,320,000	693,863
2021-09-21	0.056	0.05645	0.05645	0.05595	+0.44%	121	18,690,000	1,049,518
2021-09-20	0.0568	0.0562	0.0568	0.0553	-1.23%	340	41,760,000	2,344,381
2021-09-17	0.0571	0.0569	0.0576	0.0569	-0.61%	229	40,240,000	2,300,449
2021-09-16	0.0572	0.05725	0.0583	0.0571	+0.09%	210	40,080,000	2,303,283
2021-09-15	0.05785	0.0572	0.0582	0.0571	-1.21%	283	49,110,000	2,817,256
2021-09-14	0.05785	0.0579	0.0581	0.05725	+0.70%	244	24,180,000	1,396,924
2021-09-13	0.05705	0.0575	0.05915	0.05705	+0.70%	754	71,810,000	4,148,811
2021-09-10	0.05655	0.0571	0.0574	0.05655	+1.06%	276	62,120,000	3,547,421
2021-09-09	0.0547	0.0565	0.05675	0.0547	+1.25%	324	36,360,000	2,032,216
2021-09-08	0.0563	0.0558	0.05695	0.05525	-1.24%	540	71,720,000	4,012,681
2021-09-07	0.05715	0.0565	0.0577	0.05605	-1.74%	593	49,670,000	2,817,279
2021-09-06	0.05695	0.0575	0.058	0.0566	+0.97%	594	95,200,000	5,466,828
2021-09-03	0.0554	0.05695	0.05775	0.0551	+2.80%	867	113,510,000	6,420,750
2021-09-02	0.0547	0.0554	0.0555	0.05455	+1.56%	417	66,890,000	3,690,206
2021-09-01	0.0541	0.05455	0.05505	0.0539	+0.83%	348	40,500,000	2,211,689
2021-08-31	0.054	0.0541	0.05415	0.0537	+0.46%	294	44,380,000	2,397,971
2021-08-30	0.05365	0.05385	0.05405	0.0535	+0.09%	241	17,290,000	929,795
2021-08-27	0.0541	0.0538	0.0541	0.0537	-0.37%	189	20,460,000	1,101,530
2021-08-26	0.054	0.054	0.0541	0.05375	-0.18%	156	17,370,000	938,015
2021-08-25	0.0541	0.0541	0.05415	0.053	+0.28%	412	55,480,000	2,978,864
2021-08-24	0.05415	0.05395	0.0549	0.05335	+0.19%	397	77,080,000	4,150,391
2021-08-23	0.054	0.05385	0.0545	0.05335	+0.37%	343	40,520,000	2,184,588
2021-08-20	0.05365	0.05365	0.05485	0.0534	0.00%	224	27,880,000	1,500,798
2021-08-19	0.0537	0.05365	0.05395	0.0533	-0.19%	185	14,620,000	783,514
2021-08-18	0.054	0.05375	0.0542	0.0535	-0.28%	247	22,890,000	1,234,022
2021-08-17	0.05395	0.0539	0.0542	0.0533	-0.09%	354	49,010,000	2,637,987
2021-08-16	0.0545	0.05395	0.0546	0.05395	-0.55%	289	22,530,000	1,220,041
2021-08-13	0.05495	0.05425	0.05495	0.0539	+0.09%	250	27,920,000	1,510,747
2021-08-12	0.05425	0.0542	0.0548	0.05405	-0.09%	347	25,120,000	1,363,986
2021-08-11	0.0556	0.05425	0.0557	0.054	-1.99%	676	80,350,000	4,381,915
2021-08-10	0.0551	0.05535	0.0555	0.055	+0.64%	229	35,110,000	1,940,109
2021-08-09	0.0558	0.055	0.0558	0.0548	-0.81%	282	31,950,000	1,760,191
2021-08-06	0.0553	0.05545	0.05545	0.05515	+0.36%	171	19,190,000	1,061,357
2021-08-05	0.05535	0.05525	0.05545	0.05415	+0.45%	356	32,000,000	1,760,953
2021-08-04	0.05585	0.055	0.0575	0.0548	-0.90%	547	103,260,000	5,718,602
2021-08-03	0.05605	0.0555	0.0562	0.055	-1.60%	641	76,310,000	4,232,658
2021-08-02	0.056	0.0564	0.0569	0.05595	+0.71%	245	22,710,000	1,279,019
2021-07-30	0.05635	0.056	0.05635	0.0559	-0.18%	188	15,630,000	875,626
2021-07-29	0.05605	0.0561	0.0562	0.0559	+0.09%	169	27,000,000	1,512,789
2021-07-28	0.05625	0.05605	0.05625	0.05575	+0.18%	270	40,340,000	2,257,390
2021-07-27	0.05675	0.05595	0.05675	0.0558	-1.41%	516	86,480,000	4,852,175
2021-07-26	0.0569	0.05675	0.057	0.0564	+0.27%	179	14,450,000	817,715
2021-07-23	0.0565	0.0566	0.0569	0.05635	+0.18%	209	14,910,000	843,387
2021-07-22	0.05685	0.0565	0.05735	0.0563	-1.05%	275	17,100,000	969,618
2021-07-21	0.05695	0.0571	0.0577	0.05665	+0.62%	224	33,050,000	1,883,889
2021-07-20	0.0574	0.05675	0.0574	0.05615	-0.61%	342	38,510,000	2,184,894
2021-07-19	0.058	0.0571	0.058	0.0569	-1.64%	433	45,860,000	2,624,027
2021-07-16	0.0583	0.05805	0.05915	0.05715	-0.43%	266	28,240,000	1,646,988
2021-07-15	0.05845	0.0583	0.05855	0.0574	+0.34%	275	30,570,000	1,777,720
2021-07-14	0.0585	0.0581	0.0587	0.0575	-0.34%	433	29,120,000	1,695,160
2021-07-13	0.0589	0.0583	0.0589	0.058	-0.34%	222	13,700,000	796,811
2021-07-12	0.0591	0.0585	0.05915	0.058	-0.68%	517	44,910,000	2,620,266
2021-07-09	0.05905	0.0589	0.05975	0.0589	+0.43%	171	13,870,000	818,830
2021-07-08	0.05935	0.05865	0.0594	0.05705	-0.76%	427	34,950,000	2,045,589
2021-07-07	0.05955	0.0591	0.05965	0.059	-0.34%	240	18,660,000	1,104,592
2021-07-06	0.0599	0.0593	0.0599	0.059	-0.34%	408	46,380,000	2,746,548
2021-07-05	0.0599	0.0595	0.06	0.05915	-0.25%	262	17,820,000	1,059,963
2021-07-02	0.05985	0.05965	0.05985	0.05945	+0.25%	124	14,800,000	882,187
2021-07-01	0.05955	0.0595	0.0603	0.05915	-0.08%	216	50,620,000	3,018,569
2021-06-30	0.0595	0.05955	0.05965	0.05935	-0.08%	136	24,810,000	1,477,962
2021-06-29	0.06	0.0596	0.06	0.05905	-0.50%	210	14,930,000	889,923
2021-06-28	0.06045	0.0599	0.06045	0.0598	-0.25%	320	30,060,000	1,804,577
2021-06-25	0.0612	0.06005	0.06145	0.0592	-0.50%	264	27,790,000	1,674,420
2021-06-24	0.06135	0.06035	0.06135	0.06035	-1.47%	163	39,520,000	2,403,015
2021-06-23	0.06055	0.06125	0.06145	0.0605	+1.24%	199	25,850,000	1,580,742
2021-06-22	0.06065	0.0605	0.0609	0.0604	+0.25%	152	16,330,000	990,938
2021-06-21	0.0604	0.06035	0.0607	0.06005	-0.08%	162	20,840,000	1,256,661
2021-06-18	0.0612	0.0604	0.06125	0.0602	-0.74%	208	19,240,000	1,165,035
2021-06-17	0.0625	0.06085	0.0625	0.06065	-2.17%	308	31,760,000	1,942,296
2021-06-16	0.0625	0.0622	0.0628	0.06205	-0.08%	249	21,190,000	1,324,991
2021-06-15	0.06205	0.06225	0.0625	0.0617	+0.89%	290	42,900,000	2,666,245
2021-06-14	0.0618	0.0617	0.0623	0.06165	-0.16%	209	44,560,000	2,754,826
2021-06-11	0.0616	0.0618	0.0622	0.0607	+0.98%	524	40,760,000	2,505,342
2021-06-10	0.06025	0.0612	0.0619	0.06	+1.49%	347	37,450,000	2,280,687
2021-06-09	0.06015	0.0603	0.0607	0.06015	-0.25%	177	15,170,000	914,803
2021-06-08	0.06005	0.06045	0.06195	0.06	+0.58%	603	71,260,000	4,318,103
2021-06-07	0.0604	0.0601	0.0605	0.0599	-0.41%	235	13,440,000	809,701
2021-06-04	0.0602	0.06035	0.06035	0.0598	+0.08%	254	33,770,000	2,028,416
2021-06-03	0.0601	0.0603	0.0605	0.06005	+0.25%	128	11,730,000	706,687
2021-06-02	0.05995	0.06015	0.06055	0.05995	-0.33%	219	21,420,000	1,289,152
2021-06-01	0.06055	0.06035	0.06055	0.0602	-0.25%	231	20,990,000	1,265,806
2021-05-31	0.06	0.0605	0.0605	0.05995	+0.92%	220	27,320,000	1,647,210
2021-05-28	0.0598	0.05995	0.06005	0.0592	+0.08%	220	15,600,000	932,880
2021-05-27	0.0596	0.0599	0.0599	0.05925	+1.01%	162	13,790,000	821,597
2021-05-26	0.06	0.0593	0.06	0.0589	-0.75%	463	36,770,000	2,181,410
2021-05-25	0.0603	0.05975	0.0603	0.05915	-0.67%	549	38,300,000	2,288,442
2021-05-24	0.06045	0.06015	0.06055	0.06	-0.25%	346	26,560,000	1,596,743
2021-05-21	0.0603	0.0603	0.0605	0.05995	-0.41%	363	49,280,000	2,960,651
2021-05-20	0.06065	0.06055	0.0607	0.0601	+0.17%	235	14,740,000	888,799
2021-05-19	0.06085	0.06045	0.0609	0.06005	-0.08%	413	30,880,000	1,864,032
2021-05-18	0.06195	0.0605	0.06195	0.06025	+0.25%	381	43,410,000	2,634,605
2021-05-17	0.0615	0.06035	0.0615	0.0603	-0.82%	410	34,090,000	2,064,671
2021-05-14	0.0607	0.06085	0.0611	0.06055	+0.25%	250	17,210,000	1,047,523
2021-05-13	0.0615	0.0607	0.0615	0.0606	-0.90%	283	34,600,000	2,103,842
2021-05-12	0.06025	0.06125	0.06145	0.0602	+1.49%	414	25,610,000	1,563,218
2021-05-11	0.0608	0.06035	0.0614	0.06	-1.07%	537	45,410,000	2,747,115
2021-05-10	0.0611	0.061	0.0612	0.06085	-0.41%	212	16,640,000	1,015,478
2021-05-07	0.06085	0.06125	0.06155	0.0608	+0.74%	280	30,840,000	1,882,987
2021-05-06	0.0603	0.0608	0.0615	0.06025	+0.83%	386	36,690,000	2,236,210
2021-05-05	0.06085	0.0603	0.0612	0.06015	-0.82%	500	47,730,000	2,891,489
2021-05-04	0.0616	0.0608	0.062	0.06005	-1.46%	832	117,550,000	7,137,479
2021-04-30	0.0618	0.0617	0.0622	0.06155	-0.48%	548	63,420,000	3,922,904
2021-04-29	0.06245	0.062	0.0625	0.06175	-0.56%	668	62,700,000	3,894,633
2021-04-28	0.0633	0.06235	0.0638	0.0623	-1.19%	786	76,550,000	4,811,022
2021-04-27	0.0638	0.0631	0.064	0.0631	-0.86%	332	27,150,000	1,723,731
2021-04-26	0.064	0.06365	0.0642	0.06315	0.00%	446	39,280,000	2,506,866
2021-04-23	0.0637	0.06365	0.064	0.06345	+0.08%	286	24,840,000	1,581,769
2021-04-22	0.0632	0.0636	0.06365	0.06315	+0.71%	333	35,370,000	2,243,081
2021-04-21	0.0637	0.06315	0.0637	0.0628	-0.79%	621	63,600,000	4,014,953
2021-04-20	0.0644	0.06365	0.0647	0.063	-1.01%	939	70,120,000	4,460,689
2021-04-19	0.065	0.0643	0.0653	0.0639	-1.08%	1112	118,720,000	7,646,810
2021-04-16	0.06565	0.065	0.06585	0.06495	-0.76%	766	124,630,000	8,127,708
2021-04-15	0.0654	0.0655	0.06585	0.06525	0.00%	353	36,860,000	2,413,152
2021-04-14	0.0659	0.0655	0.06595	0.0652	-0.38%	578	59,180,000	3,873,744
2021-04-13	0.066	0.06575	0.066	0.0657	+0.15%	203	17,270,000	1,135,535
2021-04-12	0.066	0.06565	0.066	0.06555	-0.15%	349	38,580,000	2,537,415
2021-04-09	0.06605	0.06575	0.0661	0.06555	-0.38%	284	28,000,000	1,844,334
2021-04-08	0.0665	0.066	0.0665	0.0659	-0.23%	233	28,380,000	1,877,241
2021-04-07	0.06705	0.06615	0.06705	0.0659	-1.34%	336	25,680,000	1,698,555
2021-04-06	0.0663	0.06705	0.068	0.0657	+0.98%	670	72,060,000	4,774,544
2021-04-05	0.06695	0.0664	0.0671	0.0663	-0.67%	404	41,030,000	2,732,710
2021-04-02	0.06585	0.06685	0.0672	0.06575	+1.44%	622	75,110,000	5,011,189
2021-04-01	0.066	0.0659	0.0664	0.06555	+0.30%	391	17,870,000	1,180,625
2021-03-31	0.0659	0.0657	0.0666	0.06545	-0.08%	687	26,210,000	1,726,448
2021-03-30	0.06575	0.06575	0.0662	0.0655	-0.30%	552	24,550,000	1,613,480
2021-03-29	0.0656	0.06595	0.06625	0.0656	+0.15%	786	17,820,000	1,176,254
2021-03-26	0.06575	0.06585	0.06615	0.0656	-0.23%	429	19,950,000	1,313,957
2021-03-25	0.06625	0.066	0.0667	0.06585	-0.68%	395	17,850,000	1,179,033
2021-03-24	0.0664	0.06645	0.06685	0.06595	+0.45%	497	46,350,000	3,084,794
2021-03-23	0.0666	0.06615	0.06665	0.06595	-0.38%	546	55,330,000	3,671,743
2021-03-22	0.06625	0.0664	0.0665	0.0656	+0.61%	518	30,490,000	2,021,290
2021-03-19	0.06645	0.066	0.0665	0.0655	-0.83%	548	61,100,000	4,024,232
2021-03-18	0.06645	0.06655	0.06675	0.066	+0.53%	358	18,580,000	1,234,377
2021-03-17	0.06705	0.0662	0.06735	0.066	-0.90%	568	47,300,000	3,159,811
2021-03-16	0.0662	0.0668	0.06715	0.06615	+0.91%	682	49,720,000	3,313,390
2021-03-15	0.06565	0.0662	0.0664	0.06515	+0.61%	812	72,360,000	4,761,698
2021-03-12	0.06585	0.0658	0.0665	0.0658	-0.45%	494	35,090,000	2,315,006
2021-03-11	0.06625	0.0661	0.06635	0.06585	+0.15%	418	21,410,000	1,415,735
2021-03-10	0.06605	0.066	0.0665	0.0658	-0.23%	504	45,130,000	2,980,683
2021-03-09	0.06595	0.06615	0.0665	0.06595	+0.23%	462	55,860,000	3,700,590
2021-03-05	0.06605	0.066	0.06625	0.0651	-0.08%	436	39,950,000	2,634,411
2021-03-04	0.0671	0.06605	0.06835	0.066	-1.20%	480	41,690,000	2,773,791
2021-03-03	0.0675	0.06685	0.06825	0.06575	-0.96%	497	56,410,000	3,796,302
2021-03-02	0.06685	0.0675	0.0675	0.0656	+1.12%	1046	189,570,000	12,539,062
2021-03-01	0.0668	0.06675	0.0674	0.0665	-0.07%	428	25,910,000	1,729,278
2021-02-26	0.06755	0.0668	0.06755	0.06675	-0.74%	368	27,720,000	1,858,502
2021-02-25	0.0671	0.0673	0.0694	0.0671	-0.07%	476	45,830,000	3,095,330
2021-02-24	0.06765	0.06735	0.06775	0.067	-0.22%	477	39,500,000	2,649,510
2021-02-22	0.0674	0.0675	0.06785	0.06705	-0.22%	206	9,100,000	614,908
2021-02-20	0.06775	0.06765	0.06775	0.067	+0.22%	299	24,270,000	1,636,671
2021-02-19	0.0672	0.0675	0.0678	0.0672	+0.37%	294	23,110,000	1,558,977
2021-02-18	0.0676	0.06725	0.0699	0.067	-0.52%	713	76,070,000	5,157,115
2021-02-17	0.06835	0.0676	0.0685	0.0675	-0.73%	429	60,150,000	4,076,815
2021-02-16	0.06795	0.0681	0.06855	0.06745	+0.59%	407	36,310,000	2,474,870
2021-02-15	0.06785	0.0677	0.0682	0.06735	+0.15%	340	24,510,000	1,664,184
2021-02-12	0.068	0.0676	0.0684	0.06735	-0.37%	390	41,050,000	2,776,863
2021-02-11	0.06815	0.06785	0.0682	0.0676	-0.15%	340	27,460,000	1,863,794
2021-02-10	0.0688	0.06795	0.0689	0.06785	-0.95%	432	51,520,000	3,521,211
2021-02-09	0.06915	0.0686	0.06925	0.0682	-0.44%	406	38,830,000	2,662,224
2021-02-08	0.0689	0.0689	0.0693	0.06855	+0.15%	281	42,370,000	2,919,478
2021-02-05	0.0689	0.0688	0.069	0.06855	+0.22%	227	30,700,000	2,113,260
2021-02-04	0.0688	0.06865	0.0692	0.06855	-0.58%	236	27,450,000	1,890,015
2021-02-03	0.0696	0.06905	0.0696	0.06835	-0.86%	469	67,530,000	4,657,356
2021-02-02	0.06915	0.06965	0.0698	0.06915	+0.43%	170	11,230,000	781,408
2021-02-01	0.0698	0.06935	0.06995	0.069	-0.50%	230	96,160,000	6,657,983
2021-01-29	0.0698	0.0697	0.071	0.06945	+0.22%	275	26,920,000	1,883,109
2021-01-28	0.06875	0.06955	0.07335	0.06825	+0.80%	1250	173,840,000	12,250,729
2021-01-27	0.06875	0.069	0.069	0.06825	+0.36%	651	64,790,000	4,456,968
2021-01-26	0.06895	0.06875	0.069	0.0683	-0.29%	440	64,730,000	4,457,912
2021-01-25	0.06865	0.06895	0.06895	0.0683	+0.80%	194	23,320,000	1,601,846
2021-01-22	0.0686	0.0684	0.06885	0.0675	-0.65%	690	123,840,000	8,464,371
2021-01-21	0.07005	0.06885	0.07005	0.06845	-1.43%	593	243,150,000	16,807,471
2021-01-20	0.0707	0.06985	0.071	0.06955	-1.13%	381	65,720,000	4,605,000
2021-01-19	0.0701	0.07065	0.07075	0.0697	+0.93%	434	74,590,000	5,235,643
2021-01-18	0.0695	0.07	0.07045	0.0684	+0.72%	443	65,770,000	4,582,400
2021-01-15	0.0685	0.0695	0.07065	0.0685	+1.24%	651	113,160,000	7,879,655
2021-01-14	0.0685	0.06865	0.0689	0.0684	+0.07%	408	57,400,000	3,938,667
2021-01-13	0.0691	0.0686	0.07015	0.0686	-0.94%	483	69,020,000	4,764,696
2021-01-12	0.07005	0.06925	0.07005	0.0691	-0.79%	501	68,940,000	4,801,739
2021-01-11	0.07	0.0698	0.07	0.069	-0.36%	478	74,420,000	5,191,266
2021-01-08	0.07	0.07005	0.07065	0.0688	+0.07%	487	82,720,000	5,788,656
2021-01-06	0.0693	0.07	0.071	0.06915	+0.86%	509	93,370,000	6,507,657
2021-01-05	0.0694	0.0694	0.0699	0.06835	+0.07%	437	49,470,000	3,419,841
2021-01-04	0.0677	0.06935	0.07015	0.0677	0.00%	871	162,190,000	11,231,518

Архив котировок акции MRKV по годам

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