Россети Волга
MRKV
0.19985 ₽ +1.65% ↑История котировок MRKV
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0.19745 | 0.19985 | 0.201 | 0.1952 | +1.65% | 3572 | 359,210,000 | 71,417,186 |
| 2026-04-16 | 0.19105 | 0.1966 | 0.198 | 0.19065 | +2.69% | 4362 | 399,150,000 | 78,130,181 |
| 2026-04-15 | 0.183 | 0.19145 | 0.1967 | 0.1822 | +4.59% | 3785 | 398,060,000 | 75,113,497 |
| 2026-04-14 | 0.18665 | 0.18305 | 0.188 | 0.18125 | -1.88% | 3246 | 372,390,000 | 68,117,469 |
| 2026-04-13 | 0.1881 | 0.18655 | 0.19155 | 0.185 | -0.67% | 3715 | 445,900,000 | 83,795,501 |
| 2026-04-10 | 0.1943 | 0.1878 | 0.1948 | 0.18615 | -3.37% | 3765 | 413,530,000 | 78,322,297 |
| 2026-04-09 | 0.197 | 0.19435 | 0.19715 | 0.1919 | -1.35% | 6199 | 415,490,000 | 80,702,685 |
| 2026-04-08 | 0.19995 | 0.197 | 0.2004 | 0.19575 | -0.96% | 1936 | 175,730,000 | 34,670,286 |
| 2026-04-07 | 0.19685 | 0.1989 | 0.20255 | 0.19545 | +1.04% | 6176 | 636,470,000 | 126,937,058 |
| 2026-04-06 | 0.2008 | 0.19685 | 0.20735 | 0.1887 | -1.87% | 19370 | 2,232,940,000 | 440,558,635 |
| 2026-04-03 | 0.20125 | 0.2006 | 0.2155 | 0.19445 | -0.32% | 25891 | 2,317,630,000 | 476,750,308 |
| 2026-04-02 | 0.19925 | 0.20125 | 0.202 | 0.19445 | +1.00% | 5405 | 584,570,000 | 116,501,822 |
| 2026-04-01 | 0.1934 | 0.19925 | 0.19925 | 0.19235 | +3.13% | 8104 | 805,680,000 | 158,727,073 |
| 2026-03-31 | 0.189 | 0.1932 | 0.19375 | 0.1885 | +2.52% | 5436 | 535,790,000 | 102,330,952 |
| 2026-03-30 | 0.1838 | 0.18845 | 0.18925 | 0.18375 | +2.56% | 4993 | 429,820,000 | 80,545,573 |
| 2026-03-27 | 0.1844 | 0.18375 | 0.1879 | 0.18015 | -0.38% | 3515 | 343,710,000 | 63,139,809 |
| 2026-03-26 | 0.18395 | 0.18445 | 0.18895 | 0.18005 | +0.27% | 7264 | 708,150,000 | 131,557,219 |
| 2026-03-25 | 0.17675 | 0.18395 | 0.184 | 0.17635 | +3.66% | 5430 | 547,650,000 | 99,198,012 |
| 2026-03-24 | 0.17705 | 0.17745 | 0.179 | 0.1741 | 0.00% | 1493 | 140,030,000 | 24,775,198 |
| 2026-03-23 | 0.173 | 0.17745 | 0.17895 | 0.1727 | +2.87% | 5401 | 508,430,000 | 89,210,795 |
| 2026-03-20 | 0.1705 | 0.1725 | 0.17315 | 0.1693 | +1.56% | 1048 | 87,720,000 | 15,001,046 |
| 2026-03-19 | 0.17125 | 0.16985 | 0.17205 | 0.16985 | -0.82% | 1084 | 133,180,000 | 22,797,161 |
| 2026-03-18 | 0.17155 | 0.17125 | 0.1732 | 0.16975 | -0.15% | 1952 | 186,270,000 | 31,977,803 |
| 2026-03-17 | 0.16595 | 0.1715 | 0.1715 | 0.16595 | +3.16% | 2974 | 338,660,000 | 57,198,018 |
| 2026-03-16 | 0.16595 | 0.16625 | 0.16955 | 0.16555 | +0.51% | 1429 | 129,450,000 | 21,573,434 |
| 2026-03-13 | 0.16555 | 0.1654 | 0.16885 | 0.16525 | -0.63% | 2639 | 120,560,000 | 20,125,240 |
| 2026-03-12 | 0.16655 | 0.16645 | 0.167 | 0.16475 | +0.06% | 1015 | 59,340,000 | 9,848,549 |
| 2026-03-11 | 0.16825 | 0.16635 | 0.16945 | 0.1658 | -0.75% | 2180 | 129,310,000 | 21,715,670 |
| 2026-03-10 | 0.1631 | 0.1676 | 0.1686 | 0.16275 | +3.30% | 2018 | 192,690,000 | 32,089,392 |
| 2026-03-09 | 0.16295 | 0.16225 | 0.164 | 0.1581 | -0.49% | 1082 | 95,030,000 | 15,396,133 |
| 2026-03-06 | 0.16375 | 0.16305 | 0.16535 | 0.1621 | -0.46% | 2354 | 122,360,000 | 20,032,639 |
| 2026-03-05 | 0.1656 | 0.1638 | 0.16655 | 0.16255 | -1.62% | 9669 | 204,630,000 | 33,550,670 |
| 2026-03-04 | 0.16525 | 0.1665 | 0.1672 | 0.164 | +0.76% | 6513 | 144,220,000 | 23,917,610 |
| 2026-03-03 | 0.1677 | 0.16525 | 0.1689 | 0.16425 | -1.61% | 7367 | 250,100,000 | 41,473,396 |
| 2026-03-02 | 0.16995 | 0.16795 | 0.17225 | 0.1661 | -0.91% | 6669 | 289,000,000 | 48,663,665 |
| 2026-02-27 | 0.17015 | 0.1695 | 0.1726 | 0.16895 | -0.47% | 4326 | 143,760,000 | 24,501,271 |
| 2026-02-26 | 0.1718 | 0.1703 | 0.1728 | 0.1655 | -0.03% | 1907 | 190,590,000 | 32,266,915 |
| 2026-02-25 | 0.167 | 0.17035 | 0.17295 | 0.167 | +2.04% | 6400 | 424,570,000 | 72,306,924 |
| 2026-02-24 | 0.165 | 0.16695 | 0.16795 | 0.16465 | +0.36% | 2902 | 192,200,000 | 31,966,265 |
| 2026-02-20 | 0.1655 | 0.16635 | 0.1668 | 0.1641 | +0.97% | 1694 | 106,120,000 | 17,578,331 |
| 2026-02-19 | 0.16585 | 0.16475 | 0.16745 | 0.16365 | -0.81% | 1725 | 169,120,000 | 28,075,728 |
| 2026-02-18 | 0.1665 | 0.1661 | 0.1677 | 0.1628 | -0.18% | 5842 | 232,010,000 | 38,327,894 |
| 2026-02-17 | 0.167 | 0.1664 | 0.16835 | 0.16405 | +0.03% | 3501 | 242,440,000 | 40,264,511 |
| 2026-02-16 | 0.15895 | 0.16635 | 0.16875 | 0.15805 | +5.72% | 16608 | 1,411,870,000 | 232,884,119 |
| 2026-02-13 | 0.15395 | 0.15735 | 0.15795 | 0.1538 | +1.88% | 1270 | 123,260,000 | 19,132,641 |
| 2026-02-12 | 0.15465 | 0.15445 | 0.15635 | 0.1531 | -0.26% | 3610 | 150,170,000 | 23,180,786 |
| 2026-02-11 | 0.15715 | 0.15485 | 0.15755 | 0.15315 | -0.90% | 5413 | 154,620,000 | 24,064,587 |
| 2026-02-10 | 0.15755 | 0.15625 | 0.16005 | 0.1551 | -1.17% | 1225 | 88,830,000 | 14,036,932 |
| 2026-02-09 | 0.15915 | 0.1581 | 0.16125 | 0.15715 | -0.47% | 1679 | 107,600,000 | 17,075,641 |
| 2026-02-06 | 0.15835 | 0.15885 | 0.1615 | 0.1582 | +0.32% | 1483 | 105,380,000 | 16,848,849 |
| 2026-02-05 | 0.15795 | 0.15835 | 0.15875 | 0.15505 | +0.25% | 1606 | 134,610,000 | 21,124,135 |
| 2026-02-04 | 0.1616 | 0.15795 | 0.16185 | 0.1574 | -2.02% | 4876 | 186,030,000 | 29,712,877 |
| 2026-02-03 | 0.164 | 0.1612 | 0.164 | 0.1595 | -2.18% | 6967 | 254,730,000 | 41,119,290 |
| 2026-02-02 | 0.15455 | 0.1648 | 0.1648 | 0.1541 | +6.22% | 5221 | 494,130,000 | 78,905,009 |
| 2026-01-30 | 0.1572 | 0.15515 | 0.1579 | 0.15 | -1.37% | 6134 | 419,110,000 | 64,684,937 |
| 2026-01-29 | 0.16165 | 0.1573 | 0.1631 | 0.15315 | -2.30% | 10972 | 496,260,000 | 78,545,497 |
| 2026-01-28 | 0.164 | 0.161 | 0.1649 | 0.1595 | -2.16% | 3603 | 217,280,000 | 35,103,457 |
| 2026-01-27 | 0.1588 | 0.16455 | 0.1647 | 0.1576 | +4.01% | 3350 | 348,480,000 | 56,102,012 |
| 2026-01-26 | 0.1573 | 0.1582 | 0.15935 | 0.1563 | +0.19% | 2615 | 226,880,000 | 35,855,197 |
| 2026-01-23 | 0.15655 | 0.1579 | 0.1585 | 0.15525 | +0.45% | 2683 | 111,070,000 | 17,455,330 |
| 2026-01-22 | 0.1585 | 0.1572 | 0.16005 | 0.15465 | -0.79% | 3102 | 208,860,000 | 32,999,889 |
| 2026-01-21 | 0.15945 | 0.15845 | 0.15945 | 0.15655 | -0.19% | 2040 | 142,350,000 | 22,473,338 |
| 2026-01-20 | 0.1582 | 0.15875 | 0.1593 | 0.1566 | +1.08% | 1872 | 132,210,000 | 20,910,000 |
| 2026-01-19 | 0.156 | 0.15705 | 0.16185 | 0.1532 | +0.67% | 5719 | 414,840,000 | 65,156,417 |
| 2026-01-16 | 0.154 | 0.156 | 0.156 | 0.15335 | +1.30% | 6032 | 178,810,000 | 27,644,530 |
| 2026-01-15 | 0.15025 | 0.154 | 0.15565 | 0.1497 | +2.87% | 3994 | 202,170,000 | 30,937,764 |
| 2026-01-14 | 0.1502 | 0.1497 | 0.15135 | 0.148 | +0.17% | 3731 | 166,050,000 | 24,806,307 |
| 2026-01-13 | 0.15455 | 0.14945 | 0.15625 | 0.1475 | -3.30% | 4496 | 259,360,000 | 39,143,254 |
| 2026-01-12 | 0.1574 | 0.15455 | 0.15955 | 0.1504 | -1.87% | 12211 | 497,470,000 | 76,287,956 |
| 2026-01-09 | 0.1576 | 0.1575 | 0.1581 | 0.156 | -0.28% | 2494 | 91,050,000 | 14,282,346 |
| 2026-01-08 | 0.1587 | 0.15795 | 0.16075 | 0.1554 | -0.94% | 6192 | 287,580,000 | 45,477,828 |
| 2026-01-06 | 0.1579 | 0.15945 | 0.16 | 0.15765 | +1.24% | 4067 | 315,560,000 | 50,207,549 |
| 2026-01-05 | 0.1559 | 0.1575 | 0.1608 | 0.1539 | 0.00% | 11306 | 330,050,000 | 51,833,947 |