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)
2023-12-29	0.05495	0.05495	0.05635	0.05465	+0.46%	985	233,790,000	12,951,212
2023-12-28	0.05605	0.0547	0.0575	0.05415	-2.41%	2042	517,180,000	28,646,390
2023-12-27	0.0575	0.05605	0.05945	0.0556	-2.01%	2682	567,290,000	32,777,140
2023-12-26	0.05525	0.0572	0.05735	0.0549	+3.72%	2096	694,190,000	39,078,533
2023-12-25	0.0572	0.05515	0.0572	0.0549	-0.36%	1692	522,260,000	29,063,625
2023-12-22	0.0548	0.05535	0.05655	0.0539	+2.12%	2755	963,480,000	52,881,717
2023-12-21	0.0577	0.0542	0.0577	0.0532	-4.66%	2502	772,570,000	42,321,373
2023-12-20	0.0569	0.05685	0.0586	0.05455	+0.44%	3371	913,340,000	51,576,442
2023-12-19	0.0541	0.0566	0.0571	0.05315	+5.11%	2868	1,016,700,000	55,263,650
2023-12-18	0.0527	0.05385	0.0539	0.05175	+3.16%	1739	531,550,000	28,236,407
2023-12-15	0.051	0.0522	0.05265	0.05025	+2.55%	3781	350,890,000	17,988,975
2023-12-14	0.05155	0.0509	0.0521	0.05085	-0.59%	2483	248,490,000	12,782,255
2023-12-13	0.05095	0.0512	0.05215	0.0504	+0.49%	1079	292,890,000	15,041,441
2023-12-12	0.05165	0.05095	0.05195	0.05075	-1.26%	915	224,960,000	11,535,768
2023-12-11	0.0537	0.0516	0.0539	0.05105	-3.82%	1809	508,530,000	26,570,479
2023-12-08	0.0534	0.05365	0.0548	0.05275	+0.47%	891	219,740,000	11,819,407
2023-12-07	0.054	0.0534	0.055	0.0524	-0.37%	5989	480,810,000	25,782,555
2023-12-06	0.05645	0.0536	0.05765	0.0528	-4.96%	12363	715,040,000	39,703,671
2023-12-05	0.0555	0.0564	0.0581	0.053	+2.27%	15393	958,480,000	53,174,432
2023-12-04	0.05735	0.05515	0.05735	0.055	-3.84%	5892	572,690,000	32,081,574
2023-12-01	0.0578	0.05735	0.0598	0.0565	+0.17%	2718	793,890,000	46,115,282
2023-11-30	0.06145	0.05725	0.06145	0.05625	-4.66%	2677	647,480,000	37,380,881
2023-11-29	0.05945	0.06005	0.06295	0.0585	+1.18%	8318	2,172,500,000	132,594,284
2023-11-28	0.05545	0.05935	0.06275	0.0543	+8.90%	15017	4,237,220,000	251,885,718
2023-11-27	0.05435	0.0545	0.05835	0.05315	+0.28%	4606	1,107,340,000	61,415,374
2023-11-24	0.05465	0.05435	0.05495	0.0542	0.00%	814	156,730,000	8,543,200
2023-11-23	0.0567	0.05435	0.0567	0.05435	-2.95%	1262	250,340,000	13,811,432
2023-11-22	0.0555	0.056	0.05655	0.05425	+0.90%	1370	249,520,000	13,930,786
2023-11-21	0.05675	0.0555	0.05695	0.05505	-2.20%	2666	462,780,000	25,783,607
2023-11-20	0.057	0.05675	0.05845	0.0563	-0.96%	1879	305,500,000	17,559,319
2023-11-17	0.05845	0.0573	0.0587	0.05605	-2.39%	1873	410,350,000	23,572,593
2023-11-16	0.05725	0.0587	0.0593	0.0557	+2.80%	4100	1,141,740,000	66,332,359
2023-11-15	0.0546	0.0571	0.05845	0.05395	+4.58%	4263	1,291,740,000	72,867,689
2023-11-14	0.06005	0.0546	0.06005	0.05355	-8.39%	4153	966,720,000	53,843,347
2023-11-13	0.0612	0.0596	0.06235	0.0594	-3.17%	2615	529,240,000	31,923,473
2023-11-10	0.0633	0.06155	0.06335	0.06115	-2.53%	2350	388,980,000	24,105,415
2023-11-09	0.06525	0.06315	0.0653	0.06305	-3.22%	1966	314,550,000	20,109,643
2023-11-08	0.0667	0.06525	0.067	0.06505	-1.73%	1118	262,480,000	17,216,189
2023-11-07	0.066	0.0664	0.0669	0.06565	-0.90%	888	170,820,000	11,309,680
2023-11-06	0.0635	0.067	0.067	0.06305	+4.44%	2852	734,260,000	48,305,628
2023-11-03	0.0651	0.06415	0.06585	0.0635	-1.16%	1707	361,810,000	23,221,362
2023-11-02	0.0662	0.0649	0.06685	0.0636	-1.59%	1442	287,410,000	18,802,533
2023-11-01	0.0656	0.06595	0.06735	0.0651	+0.53%	1027	277,820,000	18,338,033
2023-10-31	0.06895	0.0656	0.069	0.06445	-3.24%	2932	531,230,000	35,117,343
2023-10-30	0.0675	0.0678	0.0698	0.067	+0.67%	2631	535,780,000	36,666,137
2023-10-27	0.06685	0.06735	0.0675	0.0654	+0.90%	2155	590,210,000	39,213,863
2023-10-26	0.0698	0.06675	0.0698	0.06605	-4.37%	2676	467,040,000	31,566,428
2023-10-25	0.06815	0.0698	0.0707	0.06815	+1.31%	3882	756,920,000	52,676,055
2023-10-24	0.0667	0.0689	0.069	0.0658	+3.69%	3840	885,060,000	59,946,009
2023-10-23	0.066	0.06645	0.06705	0.0655	+0.68%	1776	355,800,000	23,647,831
2023-10-20	0.066	0.066	0.0663	0.0648	+0.15%	1199	311,000,000	20,428,805
2023-10-19	0.0658	0.0659	0.06605	0.065	+0.38%	1157	233,700,000	15,340,298
2023-10-18	0.0661	0.06565	0.0662	0.0652	-0.23%	1037	184,960,000	12,167,381
2023-10-17	0.0659	0.0658	0.06655	0.06495	+0.38%	2031	467,150,000	30,837,620
2023-10-16	0.066	0.06555	0.0664	0.0652	0.00%	1365	214,360,000	14,086,539
2023-10-13	0.0654	0.06555	0.0657	0.06485	+0.85%	985	155,400,000	10,149,788
2023-10-12	0.06505	0.065	0.06605	0.06325	-1.74%	2243	361,310,000	23,481,409
2023-10-11	0.0669	0.06615	0.0673	0.06575	-0.75%	1674	310,780,000	20,589,560
2023-10-10	0.0668	0.06665	0.06755	0.0661	+0.30%	1713	241,930,000	16,174,255
2023-10-09	0.0654	0.06645	0.0672	0.0642	+2.15%	2452	389,580,000	25,692,425
2023-10-06	0.0669	0.06505	0.0669	0.0643	-0.99%	1902	253,190,000	16,563,174
2023-10-05	0.06725	0.0657	0.06725	0.0655	-2.30%	1374	217,830,000	14,396,840
2023-10-04	0.066	0.06725	0.06925	0.06575	+2.59%	3594	624,520,000	42,180,442
2023-10-03	0.0668	0.06555	0.06685	0.065	-1.87%	2653	329,100,000	21,573,360
2023-10-02	0.06605	0.0668	0.0694	0.06605	-0.60%	3039	563,150,000	38,063,125
2023-09-29	0.07	0.0672	0.0707	0.0669	-4.00%	3727	823,250,000	56,151,510
2023-09-28	0.0707	0.07	0.07155	0.0695	-1.89%	3340	637,180,000	44,727,142
2023-09-27	0.06865	0.07135	0.07155	0.06835	+4.62%	5647	1,231,440,000	86,665,814
2023-09-26	0.0702	0.0682	0.0702	0.067	-2.29%	2779	546,780,000	37,276,276
2023-09-25	0.0675	0.0698	0.07485	0.06615	+7.38%	13512	3,007,260,000	213,820,922
2023-09-22	0.0636	0.065	0.06585	0.062	+2.20%	3034	683,240,000	43,727,973
2023-09-21	0.0672	0.0636	0.06775	0.06355	-5.36%	3434	932,140,000	60,972,182
2023-09-20	0.0693	0.0672	0.06955	0.0622	-3.93%	5061	1,293,160,000	85,930,770
2023-09-19	0.0732	0.06995	0.0738	0.0689	-4.70%	4458	1,136,190,000	79,812,549
2023-09-18	0.0746	0.0734	0.0801	0.07235	-1.21%	10739	2,501,390,000	190,962,005
2023-09-15	0.0691	0.0743	0.078	0.068	+7.68%	9660	2,149,170,000	157,096,770
2023-09-14	0.0761	0.069	0.07615	0.06	-9.92%	15318	3,668,970,000	250,882,838
2023-09-13	0.08115	0.0766	0.08195	0.075	-4.90%	11534	2,536,640,000	199,774,310
2023-09-12	0.08545	0.08055	0.08725	0.07815	-4.11%	27678	6,900,200,000	564,395,232
2023-09-11	0.0699	0.084	0.08685	0.069	+20.78%	72146	20,532,780,000	1,637,429,056
2023-09-08	0.071	0.06955	0.07275	0.06785	-1.83%	4895	961,290,000	66,615,034
2023-09-07	0.0759	0.07085	0.07735	0.0675	-6.28%	7908	1,657,120,000	120,926,713
2023-09-06	0.078	0.0756	0.0784	0.07475	-3.08%	4380	857,070,000	65,261,331
2023-09-05	0.07895	0.078	0.0791	0.076	-0.70%	5451	994,220,000	77,210,435
2023-09-04	0.07995	0.07855	0.084	0.07635	+2.88%	11008	2,448,950,000	194,597,187
2023-09-01	0.085	0.07635	0.085	0.075	-3.35%	9956	2,076,820,000	161,065,022
2023-08-31	0.072	0.079	0.0855	0.07185	+10.41%	39027	10,600,050,000	826,940,145
2023-08-30	0.0648	0.07155	0.07385	0.0645	+10.93%	24959	7,205,750,000	501,705,749
2023-08-29	0.0663	0.0645	0.06645	0.0635	-2.05%	3238	683,830,000	44,270,250
2023-08-28	0.06705	0.06585	0.0675	0.06525	+1.86%	3920	1,009,430,000	66,515,321
2023-08-25	0.06385	0.06465	0.06655	0.06355	+1.81%	5941	1,469,700,000	95,953,459
2023-08-24	0.06225	0.0635	0.06445	0.0606	+1.03%	3821	905,330,000	57,224,946
2023-08-23	0.0646	0.06285	0.0646	0.06155	-1.64%	2637	443,940,000	28,081,270
2023-08-22	0.06365	0.0639	0.06455	0.06355	+0.39%	2236	569,160,000	36,443,242
2023-08-21	0.0642	0.06365	0.0649	0.06315	+0.95%	2394	633,600,000	40,648,744
2023-08-18	0.0628	0.06305	0.0636	0.06225	+0.40%	1432	291,270,000	18,282,161
2023-08-17	0.0638	0.0628	0.0652	0.0621	-0.63%	2785	619,130,000	39,203,727
2023-08-16	0.0637	0.0632	0.0666	0.06175	-0.47%	7234	1,704,760,000	109,916,117
2023-08-15	0.06365	0.0635	0.06625	0.0601	-0.31%	3950	954,160,000	61,353,903
2023-08-14	0.0645	0.0637	0.0671	0.06315	+0.08%	6416	1,583,570,000	104,007,401
2023-08-11	0.0627	0.06365	0.06485	0.0608	+1.03%	4300	856,450,000	54,256,709
2023-08-10	0.07	0.063	0.07045	0.06005	-8.30%	12458	3,138,470,000	203,678,583
2023-08-09	0.066	0.0687	0.07	0.06315	+6.59%	18117	5,021,470,000	334,119,040
2023-08-08	0.05885	0.06445	0.065	0.05875	+9.70%	23162	6,708,100,000	419,642,064
2023-08-07	0.05765	0.05875	0.0607	0.05615	+2.09%	4734	1,137,280,000	66,964,620
2023-08-04	0.0604	0.05755	0.0606	0.057	-3.60%	4708	1,097,440,000	65,128,241
2023-08-03	0.0601	0.0597	0.06045	0.0569	-0.58%	6552	1,349,740,000	79,186,468
2023-08-02	0.0624	0.06005	0.063	0.06	-1.96%	4625	860,420,000	52,338,002
2023-08-01	0.0625	0.06125	0.0637	0.06005	+0.57%	5730	1,345,330,000	82,736,347
2023-07-31	0.05955	0.0609	0.06245	0.05955	+2.35%	6279	1,521,280,000	92,709,356
2023-07-28	0.0554	0.0595	0.06495	0.05525	+7.50%	36115	9,169,950,000	561,015,517
2023-07-27	0.0555	0.05535	0.05645	0.0538	+0.64%	5669	1,402,110,000	77,488,788
2023-07-26	0.0548	0.055	0.0555	0.052	+2.23%	10429	2,502,180,000	135,033,724
2023-07-25	0.054	0.0538	0.0571	0.0515	+4.67%	14169	3,549,230,000	192,725,103
2023-07-24	0.0504	0.0514	0.05195	0.0491	+4.90%	4791	1,122,480,000	57,213,491
2023-07-21	0.0504	0.049	0.05045	0.0481	-1.01%	3743	810,560,000	39,786,738
2023-07-20	0.0487	0.0495	0.054	0.04775	+3.02%	20567	6,429,070,000	330,733,275
2023-07-19	0.04615	0.04805	0.0484	0.0458	+4.46%	5554	1,332,640,000	63,136,324
2023-07-18	0.0455	0.046	0.0475	0.045	+2.11%	5333	1,396,560,000	64,628,927
2023-07-17	0.04405	0.04505	0.04545	0.044	+1.24%	2282	479,090,000	21,523,012
2023-07-14	0.04485	0.0445	0.04485	0.044	-0.34%	1183	296,820,000	13,197,836
2023-07-13	0.04445	0.04465	0.0456	0.0438	+1.02%	2163	478,120,000	21,342,281
2023-07-12	0.04405	0.0442	0.0448	0.04385	+0.45%	1509	296,020,000	13,143,989
2023-07-11	0.04385	0.044	0.04405	0.0436	+0.92%	570	113,490,000	4,982,503
2023-07-10	0.04485	0.0436	0.04485	0.04325	+0.35%	966	228,700,000	10,031,955
2023-07-07	0.0438	0.04345	0.044	0.0432	-0.23%	824	185,680,000	8,090,624
2023-07-06	0.04515	0.04355	0.0453	0.04325	-2.68%	1803	329,610,000	14,525,517
2023-07-05	0.04465	0.04475	0.046	0.04435	+1.02%	2943	688,380,000	31,050,575
2023-07-04	0.0431	0.0443	0.0443	0.0428	+3.14%	1434	402,960,000	17,639,968
2023-07-03	0.0426	0.04295	0.04315	0.0425	+0.59%	573	139,160,000	5,956,744
2023-06-30	0.0433	0.0427	0.0433	0.04235	-0.81%	1090	157,560,000	6,731,799
2023-06-29	0.044	0.04305	0.044	0.0428	-1.15%	894	136,560,000	5,902,060
2023-06-28	0.0438	0.04355	0.04405	0.043	0.00%	743	191,670,000	8,336,306
2023-06-27	0.04265	0.04355	0.04425	0.0426	+2.35%	1750	425,580,000	18,535,947
2023-06-26	0.043	0.04255	0.04305	0.04135	-1.73%	2011	431,930,000	18,181,221
2023-06-23	0.04285	0.0433	0.0443	0.042	-2.91%	2219	442,440,000	19,194,254
2023-06-22	0.04405	0.0446	0.0455	0.044	+1.71%	3472	880,320,000	39,258,090
2023-06-21	0.0427	0.04385	0.04445	0.0427	+2.45%	1750	464,590,000	20,294,060
2023-06-20	0.04335	0.0428	0.04375	0.04245	-1.61%	1837	458,210,000	19,672,127
2023-06-19	0.0441	0.0435	0.04445	0.0423	-1.36%	4297	1,182,680,000	51,048,193
2023-06-16	0.0435	0.0441	0.04895	0.04315	+4.01%	21997	6,159,280,000	284,509,141
2023-06-15	0.0413	0.0424	0.04285	0.041	+3.41%	1740	505,070,000	21,073,155
2023-06-14	0.04105	0.041	0.0412	0.0407	+0.86%	688	195,570,000	8,015,880
2023-06-13	0.0406	0.04065	0.0413	0.0399	+0.12%	1028	199,470,000	8,089,744
2023-06-09	0.0412	0.0406	0.0413	0.0404	-0.49%	731	218,330,000	8,891,656
2023-06-08	0.04135	0.0408	0.04175	0.0407	-0.73%	654	154,230,000	6,330,654
2023-06-07	0.0406	0.0411	0.0415	0.04055	+1.11%	1018	249,820,000	10,260,743
2023-06-06	0.04085	0.04065	0.04115	0.0401	-0.61%	1079	247,160,000	10,022,838
2023-06-05	0.0415	0.0409	0.0422	0.0406	+1.24%	3081	729,690,000	30,247,960
2023-06-02	0.03975	0.0404	0.04065	0.03955	+2.02%	1036	426,220,000	17,095,799
2023-06-01	0.04015	0.0396	0.04045	0.03955	-1.37%	663	153,420,000	6,127,894
2023-05-31	0.04005	0.04015	0.04025	0.03895	+0.50%	896	146,100,000	5,823,029
2023-05-30	0.04095	0.03995	0.04115	0.0397	-3.50%	2378	438,310,000	17,687,802
2023-05-29	0.0415	0.0414	0.042	0.04065	+0.73%	1649	451,650,000	18,682,118
2023-05-26	0.03915	0.0411	0.0425	0.03855	+5.38%	5401	1,493,090,000	61,057,882
2023-05-25	0.03925	0.039	0.0405	0.03885	-1.02%	1197	364,660,000	14,363,302
2023-05-24	0.0384	0.0394	0.0402	0.03785	+2.47%	2676	966,050,000	38,034,834
2023-05-23	0.0384	0.03845	0.0385	0.03765	+2.40%	1272	347,770,000	13,260,396
2023-05-22	0.03775	0.03755	0.03865	0.0375	-0.66%	1018	203,130,000	7,698,847
2023-05-19	0.03835	0.0378	0.03845	0.03725	-1.43%	1295	218,250,000	8,275,421
2023-05-18	0.0387	0.03835	0.04	0.03785	-0.78%	2542	343,270,000	13,419,175
2023-05-17	0.03865	0.03865	0.0389	0.0383	+0.52%	1118	268,430,000	10,372,666
2023-05-16	0.03895	0.03845	0.03895	0.0377	+0.52%	868	249,860,000	9,588,392
2023-05-15	0.03755	0.03825	0.03885	0.03755	-0.13%	1289	387,630,000	14,876,458
2023-05-12	0.0398	0.0383	0.0398	0.0372	-3.16%	3095	852,890,000	32,567,355
2023-05-11	0.03865	0.03955	0.0405	0.0384	+3.81%	2627	802,790,000	31,832,396
2023-05-10	0.0371	0.0381	0.03895	0.03705	+2.14%	944	321,370,000	12,226,309
2023-05-08	0.0379	0.0373	0.0385	0.03625	-1.45%	2042	563,760,000	21,113,918
2023-05-05	0.038	0.03785	0.03855	0.03765	-0.53%	642	172,540,000	6,570,136
2023-05-04	0.0395	0.03805	0.0395	0.03705	+1.47%	1157	407,770,000	15,561,964
2023-05-03	0.03835	0.0375	0.0395	0.0369	-1.32%	2238	579,580,000	22,158,472
2023-05-02	0.0411	0.038	0.04155	0.03665	-7.09%	3451	890,990,000	34,919,702
2023-04-28	0.04195	0.0409	0.0426	0.0403	-2.85%	3630	1,268,720,000	52,701,704
2023-04-27	0.0435	0.0421	0.0439	0.04015	-3.22%	4953	1,471,320,000	61,896,584
2023-04-26	0.03875	0.0435	0.0442	0.03875	+12.26%	12205	3,526,340,000	146,754,479
2023-04-25	0.03765	0.03875	0.0391	0.0372	+3.47%	2475	894,480,000	34,143,942
2023-04-24	0.03695	0.03745	0.03785	0.03695	+1.35%	1579	630,730,000	23,573,739
2023-04-21	0.03715	0.03695	0.03715	0.0367	0.00%	517	196,420,000	7,257,060
2023-04-20	0.037	0.03695	0.0372	0.03645	-0.67%	749	238,440,000	8,778,948
2023-04-19	0.037	0.0372	0.0374	0.03675	+0.27%	876	573,340,000	21,258,914
2023-04-18	0.03725	0.0371	0.03745	0.0369	-0.27%	745	264,780,000	9,833,363
2023-04-17	0.0371	0.0372	0.0375	0.037	+0.54%	692	209,880,000	7,812,286
2023-04-14	0.0368	0.037	0.0378	0.0368	+0.68%	1265	458,380,000	17,059,215
2023-04-13	0.03715	0.03675	0.03755	0.03655	-1.08%	882	295,820,000	10,966,425
2023-04-12	0.03795	0.03715	0.03795	0.03665	-0.13%	1074	472,940,000	17,685,323
2023-04-11	0.0388	0.0372	0.03925	0.037	-1.59%	3023	1,131,790,000	43,172,015
2023-04-10	0.0369	0.0378	0.0384	0.0369	+2.44%	1843	863,000,000	32,549,822
2023-04-07	0.03695	0.0369	0.03925	0.0369	-0.14%	3419	1,171,100,000	44,172,112
2023-04-06	0.0371	0.03695	0.0387	0.03655	+0.14%	3007	964,290,000	36,393,360
2023-04-05	0.03705	0.0369	0.03825	0.0362	-2.25%	2307	741,410,000	27,479,045
2023-04-04	0.03735	0.03775	0.03845	0.03705	+1.89%	2193	610,690,000	23,043,336
2023-04-03	0.03645	0.03705	0.03875	0.0357	+3.06%	4440	1,309,570,000	48,569,012
2023-03-31	0.03425	0.03595	0.0371	0.03365	+5.27%	7834	2,297,710,000	81,427,113
2023-03-30	0.0333	0.03415	0.0348	0.0329	+2.71%	1618	504,880,000	17,078,695
2023-03-29	0.0335	0.03325	0.0337	0.03305	-0.60%	744	211,780,000	7,041,862
2023-03-28	0.03325	0.03345	0.03365	0.0328	+0.75%	1123	374,040,000	12,427,337
2023-03-27	0.0326	0.0332	0.0332	0.03235	+2.31%	838	219,840,000	7,214,962
2023-03-24	0.0325	0.03245	0.0329	0.0324	0.00%	734	312,650,000	10,198,624
2023-03-23	0.03235	0.03245	0.0326	0.03195	+0.78%	802	353,860,000	11,452,887
2023-03-22	0.03185	0.0322	0.03225	0.03165	+0.47%	1206	446,200,000	14,254,498
2023-03-21	0.032	0.03205	0.0335	0.0318	+0.63%	3435	1,141,390,000	37,195,340
2023-03-20	0.03145	0.03185	0.0322	0.0312	+1.27%	964	412,990,000	13,074,461
2023-03-17	0.0315	0.03145	0.03185	0.03135	0.00%	580	215,090,000	6,786,727
2023-03-16	0.0316	0.03145	0.03205	0.031	+0.16%	768	299,150,000	9,405,709
2023-03-15	0.0323	0.0314	0.0323	0.031	-2.03%	1432	658,030,000	20,820,742
2023-03-14	0.0322	0.03205	0.0329	0.0318	-0.16%	1315	476,840,000	15,347,472
2023-03-13	0.03175	0.0321	0.0338	0.0317	+1.10%	3911	1,347,520,000	43,922,939
2023-03-10	0.032	0.03175	0.0329	0.03135	-0.78%	2332	859,610,000	27,557,123
2023-03-09	0.0307	0.032	0.0356	0.03035	+4.75%	14328	4,902,890,000	160,478,232
2023-03-07	0.03025	0.03055	0.0309	0.03005	+1.50%	1292	470,290,000	14,333,937
2023-03-06	0.0299	0.0301	0.03035	0.0298	+1.18%	935	328,750,000	9,889,354
2023-03-03	0.0294	0.02975	0.0298	0.0293	+1.19%	509	149,580,000	4,425,610
2023-03-02	0.03015	0.0294	0.0302	0.02905	-2.00%	1010	319,330,000	9,442,141
2023-03-01	0.0299	0.03	0.03015	0.0298	+0.33%	593	157,140,000	4,709,980
2023-02-28	0.0297	0.0299	0.0299	0.0295	+1.53%	621	154,070,000	4,580,611
2023-02-27	0.02945	0.02945	0.02965	0.02905	+0.86%	627	158,930,000	4,673,944
2023-02-24	0.02955	0.0292	0.02965	0.029	-0.85%	549	135,020,000	3,956,729
2023-02-22	0.0291	0.02945	0.03	0.0291	+0.68%	790	276,200,000	8,143,825
2023-02-21	0.02875	0.02925	0.0295	0.02875	+0.69%	663	166,760,000	4,861,913
2023-02-20	0.0294	0.02905	0.02985	0.02865	-0.85%	893	181,420,000	5,277,946
2023-02-17	0.0292	0.0293	0.02965	0.02875	+0.86%	911	209,020,000	6,116,246
2023-02-16	0.02845	0.02905	0.0295	0.0282	+2.29%	1927	565,550,000	16,267,574
2023-02-15	0.0302	0.0284	0.0302	0.028	-5.80%	1664	568,330,000	16,567,940
2023-02-14	0.0305	0.03015	0.0308	0.02915	-0.82%	1599	513,690,000	15,387,402
2023-02-13	0.0298	0.0304	0.0315	0.02975	+2.01%	2983	1,078,890,000	33,186,658
2023-02-10	0.02975	0.0298	0.03065	0.02955	+0.51%	1603	597,020,000	17,932,124
2023-02-09	0.02945	0.02965	0.02975	0.0294	+0.68%	889	267,060,000	7,902,150
2023-02-08	0.0293	0.02945	0.02995	0.0292	+0.17%	1466	652,430,000	19,315,053
2023-02-07	0.0293	0.0294	0.02965	0.0291	+0.51%	746	203,400,000	5,976,642
2023-02-06	0.02915	0.02925	0.02975	0.0289	+0.17%	1069	239,730,000	7,039,840
2023-02-03	0.02945	0.0292	0.02955	0.02865	-0.68%	1153	418,610,000	12,201,674
2023-02-02	0.02935	0.0294	0.02965	0.02915	0.00%	581	171,940,000	5,054,815
2023-02-01	0.02985	0.0294	0.03005	0.0293	-1.51%	1138	306,820,000	9,112,123
2023-01-31	0.02955	0.02985	0.0302	0.0295	+0.51%	936	371,290,000	11,088,913
2023-01-30	0.03015	0.0297	0.0304	0.02945	+0.34%	1353	326,780,000	9,754,542
2023-01-27	0.0293	0.0296	0.0297	0.02895	+1.20%	984	539,010,000	15,839,017
2023-01-26	0.02955	0.02925	0.0298	0.02905	-0.34%	745	260,280,000	7,617,714
2023-01-25	0.02945	0.02935	0.03	0.0291	+0.86%	2023	711,340,000	21,008,989
2023-01-24	0.0289	0.0291	0.02945	0.0283	+1.39%	1833	776,830,000	22,567,969
2023-01-23	0.0288	0.0287	0.0292	0.0286	+0.35%	824	234,050,000	6,740,945
2023-01-20	0.02835	0.0286	0.0305	0.02825	+1.60%	3592	1,287,860,000	37,583,950
2023-01-19	0.0286	0.02815	0.029	0.02785	-2.09%	1132	392,860,000	11,152,759
2023-01-18	0.02865	0.02875	0.02905	0.0281	0.00%	1071	338,620,000	9,697,778
2023-01-17	0.0299	0.02875	0.03005	0.0285	-3.85%	2665	886,500,000	25,681,241
2023-01-16	0.0325	0.0299	0.0325	0.02955	+1.18%	6326	2,068,740,000	62,929,320
2023-01-13	0.0297	0.02955	0.03	0.02825	+0.85%	2910	966,650,000	28,078,748
2023-01-12	0.0281	0.0293	0.03045	0.0281	+3.17%	7172	2,799,090,000	82,396,259
2023-01-11	0.02745	0.0284	0.0295	0.02675	+4.60%	2919	1,135,230,000	31,872,501
2023-01-10	0.0272	0.02715	0.0274	0.0265	-0.18%	823	201,800,000	5,422,441
2023-01-09	0.02735	0.0272	0.02735	0.0268	+1.68%	793	218,500,000	5,920,881
2023-01-06	0.02705	0.02675	0.0272	0.02615	-1.11%	819	199,880,000	5,323,466
2023-01-05	0.02685	0.02705	0.0279	0.02665	+1.50%	2130	681,570,000	18,521,455
2023-01-04	0.02625	0.02665	0.0274	0.02615	+0.76%	982	295,020,000	7,873,625
2023-01-03	0.02645	0.02645	0.02655	0.0261	0.00%	459	107,920,000	2,839,145

Архив котировок акции MRKV по годам

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