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)
2022-12-30	0.0259	0.02615	0.0281	0.0258	+0.38%	2466	828,880,000	22,073,924
2022-12-29	0.026	0.02605	0.02645	0.02555	+0.39%	866	371,270,000	9,641,732
2022-12-28	0.0267	0.02595	0.02675	0.02575	-1.70%	727	188,350,000	4,905,501
2022-12-27	0.02635	0.0264	0.0271	0.0261	+0.76%	733	270,540,000	7,182,111
2022-12-26	0.0263	0.0262	0.02675	0.0259	+0.77%	601	139,920,000	3,683,069
2022-12-23	0.02575	0.026	0.0266	0.0257	+1.76%	1064	314,040,000	8,214,285
2022-12-22	0.0256	0.02555	0.02735	0.0254	0.00%	1782	672,510,000	17,587,490
2022-12-21	0.0261	0.02555	0.0264	0.0252	-1.35%	1026	325,960,000	8,381,094
2022-12-20	0.02655	0.0259	0.02775	0.0258	-2.81%	1472	451,230,000	11,995,733
2022-12-19	0.02715	0.02665	0.02835	0.02575	-0.56%	3019	879,250,000	23,787,578
2022-12-16	0.02585	0.0268	0.03115	0.0255	+4.28%	9738	3,574,420,000	100,963,146
2022-12-15	0.02565	0.0257	0.02665	0.0254	-0.58%	1071	310,840,000	8,052,250
2022-12-14	0.02485	0.02585	0.027	0.02485	+2.78%	3443	1,106,160,000	28,618,421
2022-12-13	0.02535	0.02515	0.02535	0.0248	0.00%	346	144,750,000	3,620,291
2022-12-12	0.02495	0.02515	0.0256	0.02485	+1.41%	605	111,120,000	2,805,740
2022-12-09	0.025	0.0248	0.0253	0.0248	-1.00%	411	112,910,000	2,819,975
2022-12-08	0.02545	0.02505	0.02545	0.02495	-0.79%	473	103,260,000	2,588,000
2022-12-07	0.02585	0.02525	0.02585	0.025	-1.56%	541	89,710,000	2,269,125
2022-12-06	0.0267	0.02565	0.0267	0.02515	-3.93%	1707	414,750,000	10,690,932
2022-12-05	0.0274	0.0267	0.02745	0.02655	-2.02%	677	122,890,000	3,310,889
2022-12-02	0.02775	0.02725	0.0279	0.02715	-1.98%	529	109,280,000	2,999,322
2022-12-01	0.0276	0.0278	0.0284	0.0276	+0.72%	374	67,350,000	1,878,240
2022-11-30	0.0275	0.0276	0.02885	0.02745	+0.73%	1139	288,480,000	8,101,090
2022-11-29	0.0261	0.0274	0.0289	0.0257	+5.79%	2450	595,800,000	16,305,964
2022-11-28	0.02615	0.0259	0.0288	0.02555	-1.52%	2629	679,390,000	18,467,674
2022-11-25	0.02585	0.0263	0.02685	0.0253	+2.53%	1071	377,310,000	9,864,418
2022-11-24	0.0256	0.02565	0.027	0.0251	+1.79%	1705	513,360,000	13,288,899
2022-11-23	0.0244	0.0252	0.0253	0.0242	+3.70%	691	230,480,000	5,715,303
2022-11-22	0.02395	0.0243	0.0244	0.02395	+1.04%	224	55,280,000	1,340,968
2022-11-21	0.0242	0.02405	0.02435	0.02395	-0.62%	248	28,250,000	680,903
2022-11-18	0.02435	0.0242	0.02445	0.02405	-0.21%	202	33,050,000	799,626
2022-11-17	0.0242	0.02425	0.0244	0.0241	+0.21%	235	51,600,000	1,252,043
2022-11-16	0.02395	0.0242	0.02475	0.02385	+0.62%	433	169,250,000	4,109,133
2022-11-15	0.024	0.02405	0.0245	0.02385	0.00%	588	266,420,000	6,398,073
2022-11-14	0.02425	0.02405	0.0246	0.02385	-1.43%	784	316,140,000	7,606,471
2022-11-11	0.02415	0.0244	0.0249	0.02415	+1.24%	365	123,820,000	3,040,566
2022-11-10	0.0241	0.0241	0.02425	0.02385	0.00%	479	121,610,000	2,914,675
2022-11-09	0.02455	0.0241	0.0247	0.02395	-1.03%	465	152,240,000	3,701,581
2022-11-08	0.025	0.02435	0.025	0.0241	-1.42%	556	113,500,000	2,772,605
2022-11-07	0.02445	0.0247	0.025	0.0244	+1.02%	516	162,060,000	4,016,357
2022-11-03	0.0245	0.02445	0.0251	0.02415	-0.81%	799	284,590,000	6,998,025
2022-11-02	0.0244	0.02465	0.0247	0.02425	+1.02%	602	185,070,000	4,531,045
2022-11-01	0.024	0.0244	0.02465	0.0239	+2.52%	887	308,520,000	7,517,562
2022-10-31	0.024	0.0238	0.0246	0.02355	-0.63%	1045	492,770,000	11,922,092
2022-10-28	0.02385	0.02395	0.02425	0.0237	+0.42%	926	259,090,000	6,177,580
2022-10-27	0.024	0.02385	0.02485	0.02315	0.00%	3994	1,728,020,000	41,323,917
2022-10-26	0.02415	0.02385	0.0243	0.0235	-0.21%	841	171,410,000	4,096,023
2022-10-25	0.0238	0.0239	0.0241	0.02315	-0.21%	1033	310,520,000	7,414,054
2022-10-24	0.02335	0.02395	0.024	0.0229	+4.13%	2229	1,266,900,000	29,806,806
2022-10-21	0.0243	0.023	0.0247	0.02235	-5.35%	6350	2,886,930,000	66,417,850
2022-10-20	0.02425	0.0243	0.0245	0.024	+0.83%	228	50,740,000	1,232,207
2022-10-19	0.0242	0.0241	0.0243	0.02375	0.00%	276	42,030,000	1,006,603
2022-10-18	0.0245	0.0241	0.0246	0.024	-1.03%	300	55,130,000	1,335,018
2022-10-17	0.0241	0.02435	0.02465	0.02355	+1.67%	500	101,310,000	2,459,658
2022-10-14	0.0258	0.02395	0.0258	0.023	-4.20%	1408	407,040,000	9,693,641
2022-10-13	0.0248	0.025	0.02515	0.0247	+0.81%	156	21,330,000	530,462
2022-10-12	0.0261	0.0248	0.0261	0.0244	+1.22%	390	103,570,000	2,593,224
2022-10-11	0.0244	0.0245	0.0254	0.0242	+0.62%	238	57,050,000	1,408,898
2022-10-10	0.0257	0.02435	0.0257	0.02255	+2.74%	269	34,220,000	809,922
2022-10-07	0.0245	0.0237	0.0249	0.0237	-3.27%	162	15,650,000	379,045
2022-10-06	0.0243	0.0245	0.025	0.0242	+0.20%	110	6,680,000	164,119
2022-10-05	0.0248	0.02445	0.02555	0.024	-1.41%	215	20,410,000	500,419
2022-10-04	0.0258	0.0248	0.0258	0.02445	+0.20%	180	39,830,000	984,432
2022-10-03	0.02375	0.02475	0.025	0.0236	+4.21%	331	64,210,000	1,572,728
2022-09-30	0.0253	0.02375	0.0253	0.02255	+3.26%	310	71,050,000	1,665,111
2022-09-29	0.02405	0.023	0.02445	0.02285	-4.37%	437	71,670,000	1,675,674
2022-09-28	0.02455	0.02405	0.02505	0.02375	-1.64%	308	63,940,000	1,567,598
2022-09-27	0.0254	0.02445	0.02575	0.0237	+0.20%	466	114,970,000	2,821,089
2022-09-26	0.02675	0.0244	0.02675	0.02425	-8.96%	1052	215,940,000	5,440,692
2022-09-23	0.0289	0.0268	0.0289	0.02625	-4.80%	682	117,480,000	3,179,845
2022-09-22	0.0276	0.02815	0.02865	0.0276	+1.99%	230	36,800,000	1,043,727
2022-09-21	0.02845	0.0276	0.0285	0.0264	-3.33%	797	111,250,000	3,046,089
2022-09-20	0.0305	0.02855	0.0307	0.0285	-6.09%	928	206,580,000	6,060,061
2022-09-19	0.0302	0.0304	0.0312	0.0302	+0.33%	606	117,740,000	3,617,765
2022-09-16	0.0306	0.0303	0.03085	0.03025	-1.30%	305	55,950,000	1,709,977
2022-09-15	0.0298	0.0307	0.03135	0.0298	0.00%	457	71,370,000	2,185,108
2022-09-14	0.03045	0.0307	0.03095	0.02985	+1.82%	642	128,850,000	3,929,468
2022-09-13	0.0311	0.03015	0.0312	0.03015	-1.15%	454	87,980,000	2,685,681
2022-09-12	0.0302	0.0305	0.0315	0.03005	+1.50%	1495	361,780,000	11,159,895
2022-09-09	0.0297	0.03005	0.03015	0.0296	+1.18%	289	35,200,000	1,054,883
2022-09-08	0.0297	0.0297	0.02985	0.02955	+0.17%	353	42,920,000	1,276,248
2022-09-07	0.0301	0.02965	0.0303	0.0296	-1.00%	505	115,120,000	3,434,999
2022-09-06	0.0304	0.02995	0.0309	0.02975	-1.32%	784	218,550,000	6,604,623
2022-09-05	0.03065	0.03035	0.031	0.03	-0.16%	585	114,020,000	3,473,106
2022-09-02	0.0299	0.0304	0.03065	0.0299	+1.50%	487	165,510,000	5,013,592
2022-09-01	0.0298	0.02995	0.03015	0.0298	0.00%	281	30,160,000	903,468
2022-08-31	0.0304	0.02995	0.0305	0.0295	+0.50%	386	55,950,000	1,683,170
2022-08-30	0.02935	0.0298	0.0317	0.0291	+1.71%	1240	433,210,000	13,100,868
2022-08-29	0.02905	0.0293	0.02965	0.0289	+1.74%	318	52,590,000	1,532,419
2022-08-26	0.02925	0.0288	0.02925	0.0285	-1.37%	753	114,910,000	3,311,618
2022-08-25	0.02925	0.0292	0.0297	0.0291	-0.51%	669	116,120,000	3,412,358
2022-08-24	0.0294	0.02935	0.0295	0.02925	-0.51%	140	19,100,000	560,392
2022-08-23	0.029	0.0295	0.02955	0.029	+1.03%	204	26,350,000	772,748
2022-08-22	0.02915	0.0292	0.0292	0.02905	+0.17%	136	7,470,000	217,554
2022-08-19	0.02925	0.02915	0.0293	0.02895	-0.34%	182	20,480,000	596,015
2022-08-18	0.02905	0.02925	0.0293	0.02895	+0.69%	239	59,270,000	1,728,884
2022-08-17	0.029	0.02905	0.0294	0.029	-0.34%	258	40,580,000	1,182,357
2022-08-16	0.02945	0.02915	0.0297	0.02875	-1.35%	887	199,400,000	5,800,424
2022-08-15	0.02905	0.02955	0.02955	0.0286	+1.55%	531	65,410,000	1,906,924
2022-08-12	0.02945	0.0291	0.0295	0.02875	-0.51%	281	18,990,000	553,515
2022-08-11	0.0289	0.02925	0.03	0.0282	+2.45%	790	141,760,000	4,150,140
2022-08-10	0.0281	0.02855	0.0286	0.0279	+1.60%	378	66,100,000	1,868,046
2022-08-09	0.0289	0.0281	0.02895	0.0276	-1.92%	910	157,930,000	4,452,367
2022-08-08	0.02835	0.02865	0.02925	0.02835	+1.06%	564	122,630,000	3,538,663
2022-08-05	0.0301	0.02835	0.0301	0.02745	-5.81%	1839	506,300,000	14,351,795
2022-08-04	0.03	0.0301	0.0302	0.02975	0.00%	229	32,850,000	985,429
2022-08-03	0.03	0.0301	0.03035	0.03	+0.33%	210	27,790,000	838,641
2022-08-02	0.03005	0.03	0.0304	0.03	-0.66%	170	24,440,000	734,508
2022-08-01	0.0302	0.0302	0.03035	0.0298	-0.17%	298	46,580,000	1,401,323
2022-07-29	0.03	0.03025	0.03035	0.0299	+0.33%	267	47,790,000	1,438,099
2022-07-28	0.0303	0.03015	0.0307	0.0298	-0.50%	450	149,630,000	4,486,605
2022-07-27	0.0302	0.0303	0.03075	0.0299	-0.33%	531	108,610,000	3,293,661
2022-07-26	0.0303	0.0304	0.0307	0.02985	+0.50%	484	119,520,000	3,619,406
2022-07-25	0.03015	0.03025	0.0307	0.0298	+0.50%	447	119,730,000	3,620,837
2022-07-22	0.0298	0.0301	0.03025	0.0298	+0.50%	211	30,520,000	916,230
2022-07-21	0.0301	0.02995	0.03025	0.0298	-0.83%	178	19,770,000	591,738
2022-07-20	0.0302	0.0302	0.03055	0.03	0.00%	195	30,040,000	905,072
2022-07-19	0.0308	0.0302	0.0309	0.03	-2.42%	259	72,370,000	2,192,754
2022-07-18	0.03115	0.03095	0.0312	0.0307	0.00%	293	67,230,000	2,083,471
2022-07-15	0.03105	0.03095	0.03115	0.0307	+0.65%	223	27,420,000	850,396
2022-07-14	0.0305	0.03075	0.03115	0.03015	+0.99%	248	90,260,000	2,776,874
2022-07-13	0.03015	0.03045	0.03055	0.03	+1.00%	238	82,040,000	2,491,940
2022-07-12	0.0308	0.03015	0.03095	0.0299	-1.31%	302	90,740,000	2,746,730
2022-07-11	0.03	0.03055	0.03125	0.03	+0.83%	438	86,570,000	2,647,473
2022-07-08	0.0305	0.0303	0.03065	0.02995	+0.50%	230	58,610,000	1,773,801
2022-07-07	0.03045	0.03015	0.0305	0.0299	+0.17%	178	22,110,000	663,569
2022-07-06	0.0299	0.0301	0.0307	0.0299	0.00%	178	28,050,000	853,005
2022-07-05	0.0302	0.0301	0.0303	0.02985	-0.33%	161	10,030,000	301,309
2022-07-04	0.0304	0.0302	0.0307	0.02975	-0.49%	197	28,840,000	869,812
2022-07-01	0.03	0.03035	0.03065	0.02985	+1.17%	195	44,280,000	1,337,214
2022-06-30	0.031	0.03	0.031	0.02975	-2.12%	354	65,320,000	1,963,168
2022-06-29	0.03125	0.03065	0.03155	0.0305	-0.49%	312	73,400,000	2,269,789
2022-06-28	0.03045	0.0308	0.0315	0.0303	+1.65%	681	217,460,000	6,719,941
2022-06-27	0.02995	0.0303	0.0304	0.0292	+0.17%	676	92,180,000	2,758,943
2022-06-24	0.03045	0.03025	0.03065	0.0301	-0.33%	286	44,860,000	1,360,105
2022-06-23	0.03045	0.03035	0.031	0.03015	-0.33%	317	65,680,000	2,005,393
2022-06-22	0.0307	0.03045	0.0307	0.03005	0.00%	275	47,830,000	1,449,415
2022-06-21	0.03165	0.03045	0.03165	0.0298	-3.33%	648	134,800,000	4,164,293
2022-06-20	0.0311	0.0315	0.03165	0.0309	+1.94%	488	93,600,000	2,920,590
2022-06-17	0.03145	0.0309	0.03145	0.0308	-0.64%	205	25,020,000	773,068
2022-06-16	0.03075	0.0311	0.03135	0.0307	+1.47%	274	40,750,000	1,262,959
2022-06-15	0.03035	0.03065	0.03075	0.0301	+1.16%	271	24,850,000	760,492
2022-06-14	0.0301	0.0303	0.03035	0.0298	+1.17%	241	49,990,000	1,510,398
2022-06-10	0.03005	0.02995	0.0301	0.029	-0.17%	669	163,840,000	4,849,385
2022-06-09	0.0302	0.03	0.03045	0.0298	-0.33%	243	87,440,000	2,623,424
2022-06-08	0.03025	0.0301	0.03085	0.03	-1.79%	310	91,180,000	2,754,716
2022-06-07	0.03035	0.03065	0.03075	0.03005	+1.16%	248	29,570,000	898,812
2022-06-06	0.03055	0.0303	0.03095	0.0302	-0.82%	295	56,570,000	1,730,631
2022-06-03	0.03115	0.03055	0.03115	0.03035	-0.97%	289	56,970,000	1,749,777
2022-06-02	0.03075	0.03085	0.0313	0.0307	+0.49%	359	55,100,000	1,706,985
2022-06-01	0.03045	0.0307	0.0309	0.0301	+1.15%	295	54,740,000	1,664,143
2022-05-31	0.0305	0.03035	0.0307	0.03005	-1.14%	445	49,150,000	1,490,041
2022-05-30	0.0307	0.0307	0.0317	0.0307	-0.81%	356	60,340,000	1,876,118
2022-05-27	0.031	0.03095	0.03185	0.0303	+0.16%	613	91,930,000	2,845,881
2022-05-26	0.03035	0.0309	0.0314	0.03035	+1.81%	414	65,090,000	2,000,425
2022-05-25	0.03065	0.03035	0.0313	0.03015	-0.65%	356	74,680,000	2,289,362
2022-05-24	0.03075	0.03055	0.03075	0.0298	+0.83%	412	56,850,000	1,714,407
2022-05-23	0.0316	0.0303	0.03165	0.03025	-2.88%	475	57,080,000	1,752,660
2022-05-20	0.0317	0.0312	0.03215	0.03105	-2.35%	385	56,230,000	1,768,769
2022-05-19	0.03295	0.03195	0.03295	0.03085	-0.16%	491	123,480,000	3,902,879
2022-05-18	0.03155	0.032	0.0326	0.0312	+1.43%	921	212,540,000	6,790,062
2022-05-17	0.0315	0.03155	0.0326	0.03105	+0.64%	716	123,660,000	3,950,666
2022-05-16	0.0308	0.03135	0.03145	0.03015	+1.79%	902	175,420,000	5,438,649
2022-05-13	0.03125	0.0308	0.03285	0.0301	-2.99%	1093	304,420,000	9,527,588
2022-05-12	0.0333	0.03175	0.03355	0.0312	-3.50%	897	155,660,000	4,997,691
2022-05-11	0.0315	0.0329	0.03375	0.0311	+4.61%	1170	242,090,000	7,877,893
2022-05-06	0.0314	0.03145	0.0325	0.0312	+1.13%	978	176,810,000	5,619,419
2022-05-05	0.03115	0.0311	0.0327	0.0311	+0.16%	274	60,650,000	1,901,806
2022-05-04	0.0315	0.03105	0.0315	0.0307	-0.96%	308	60,860,000	1,895,781
2022-04-29	0.0308	0.03135	0.0314	0.0307	+2.12%	279	36,210,000	1,124,699
2022-04-28	0.03105	0.0307	0.0348	0.0307	-2.85%	1999	321,400,000	10,343,635
2022-04-27	0.0304	0.0316	0.032	0.03	+2.43%	555	153,000,000	4,788,856
2022-04-26	0.03005	0.03085	0.03145	0.02955	+1.31%	636	115,550,000	3,549,271
2022-04-25	0.0311	0.03045	0.0311	0.0295	-0.98%	551	126,770,000	3,836,368
2022-04-22	0.0312	0.03075	0.0313	0.0305	-0.49%	312	31,670,000	979,576
2022-04-21	0.0307	0.0309	0.0317	0.03065	+0.32%	492	68,790,000	2,143,104
2022-04-20	0.0304	0.0308	0.03225	0.03005	+2.33%	1171	213,400,000	6,669,326
2022-04-19	0.0307	0.0301	0.0315	0.0295	-2.11%	964	161,410,000	4,911,320
2022-04-18	0.03	0.03075	0.03165	0.02985	-1.44%	744	166,530,000	5,121,307
2022-04-15	0.03105	0.0312	0.0327	0.03	-0.79%	892	111,250,000	3,451,682
2022-04-14	0.0334	0.03145	0.0334	0.03105	-3.08%	712	129,440,000	4,104,464
2022-04-13	0.0328	0.03245	0.03385	0.032	+1.72%	1102	166,290,000	5,483,461
2022-04-12	0.03305	0.0319	0.03355	0.03065	-4.49%	1542	335,420,000	10,591,399
2022-04-11	0.0343	0.0334	0.0349	0.03295	-2.48%	1504	217,140,000	7,277,079
2022-04-08	0.03485	0.03425	0.0352	0.03335	-2.70%	1436	228,930,000	7,810,811
2022-04-07	0.0373	0.0352	0.0373	0.0341	-2.49%	1653	241,830,000	8,468,136
2022-04-06	0.03905	0.0361	0.0418	0.0349	-7.44%	4247	854,630,000	32,255,596
2022-04-05	0.03445	0.039	0.04165	0.03305	+15.73%	11879	3,189,980,000	119,752,296
2022-04-04	0.0331	0.0337	0.03485	0.0321	+4.17%	2236	503,430,000	16,835,275
2022-04-01	0.0315	0.03235	0.03695	0.0303	+4.35%	4551	1,101,060,000	36,847,010
2022-03-31	0.02875	0.031	0.0317	0.0285	+10.12%	2299	542,380,000	16,298,647
2022-03-30	0.02765	0.02815	0.0287	0.02765	+3.11%	579	170,290,000	4,856,111
2022-03-29	0.02835	0.0273	0.02855	0.0263	+3.80%	740	193,390,000	5,268,148
2022-03-28	0.02995	0.0263	0.0303	0.026	-13.63%	999	363,670,000	10,136,034
2022-02-25	0.029	0.03045	0.0331	0.026	+13.41%	1127	227,600,000	6,668,867
2022-02-24	0.03525	0.02685	0.03525	0.0258	-31.15%	1460	365,670,000	10,999,811
2022-02-22	0.0402	0.039	0.0405	0.03625	-3.47%	1384	364,770,000	13,962,875
2022-02-21	0.0445	0.0404	0.0445	0.0389	-8.60%	1883	291,560,000	11,937,253
2022-02-18	0.0452	0.0442	0.04525	0.0435	-1.67%	366	64,520,000	2,844,810
2022-02-17	0.0464	0.04495	0.0464	0.04375	-2.49%	452	49,580,000	2,238,946
2022-02-16	0.0462	0.0461	0.048	0.04595	+0.22%	432	45,040,000	2,093,574
2022-02-15	0.0453	0.046	0.04645	0.04525	+2.22%	392	59,730,000	2,738,938
2022-02-14	0.0458	0.045	0.046	0.0449	-1.10%	389	56,450,000	2,550,593
2022-02-11	0.04585	0.0455	0.04745	0.0454	-1.09%	271	21,870,000	1,004,412
2022-02-10	0.0462	0.046	0.04665	0.04555	-0.22%	227	21,020,000	962,087
2022-02-09	0.04575	0.0461	0.04615	0.0453	+1.10%	399	56,480,000	2,586,453
2022-02-08	0.0457	0.0456	0.0459	0.0453	+0.44%	183	22,180,000	1,009,943
2022-02-07	0.04565	0.0454	0.046	0.04525	-0.98%	192	12,400,000	563,660
2022-02-04	0.04625	0.04585	0.04705	0.04535	-0.22%	422	45,100,000	2,081,517
2022-02-03	0.0473	0.04595	0.04765	0.04595	-2.23%	486	81,280,000	3,746,388
2022-02-02	0.0476	0.047	0.04805	0.0469	-0.63%	221	18,450,000	873,179
2022-02-01	0.04735	0.0473	0.0475	0.047	+0.21%	175	43,820,000	2,069,139
2022-01-31	0.0472	0.0472	0.04765	0.0468	+0.64%	302	33,280,000	1,569,379
2022-01-28	0.0476	0.0469	0.0484	0.0468	-0.85%	341	18,120,000	856,151
2022-01-27	0.04665	0.0473	0.0478	0.04575	+1.50%	308	42,780,000	2,021,707
2022-01-26	0.0457	0.0466	0.0468	0.0455	+2.64%	201	23,210,000	1,074,976
2022-01-25	0.0454	0.0454	0.0463	0.0454	0.00%	255	19,350,000	885,748
2022-01-24	0.0476	0.0454	0.0476	0.045	-3.40%	1408	128,170,000	5,878,147
2022-01-21	0.0487	0.047	0.04875	0.0469	-2.99%	489	72,020,000	3,423,471
2022-01-20	0.0476	0.04845	0.04975	0.0476	-0.10%	253	24,860,000	1,209,728
2022-01-19	0.04715	0.0485	0.04875	0.04715	+2.43%	396	65,790,000	3,160,950
2022-01-18	0.04965	0.04735	0.04975	0.047	-4.25%	1200	106,860,000	5,138,943
2022-01-17	0.0495	0.04945	0.04985	0.0491	+0.51%	237	37,730,000	1,862,345
2022-01-14	0.0502	0.0492	0.0514	0.0492	-0.81%	513	51,050,000	2,535,967
2022-01-13	0.05025	0.0496	0.0507	0.04925	-1.59%	300	33,870,000	1,690,865
2022-01-12	0.05035	0.0504	0.0505	0.0501	+0.10%	129	30,000,000	1,512,704
2022-01-11	0.05055	0.05035	0.0506	0.0497	+0.30%	252	19,600,000	982,264
2022-01-10	0.05045	0.0502	0.05085	0.05	-0.30%	210	24,070,000	1,210,875
2022-01-06	0.0506	0.05035	0.05075	0.0501	-0.49%	173	10,320,000	519,569
2022-01-05	0.05105	0.0506	0.0511	0.05045	-0.78%	271	15,680,000	794,370
2022-01-04	0.05125	0.051	0.05165	0.0506	-0.39%	289	45,850,000	2,342,247
2022-01-03	0.0497	0.0512	0.05135	0.0496	0.00%	513	54,150,000	2,743,890

Архив котировок акции MRKV по годам

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