Россети Юг
MRKY
0.08375 ₽ -1.47% ↓История котировок MRKY
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 0.08485 | 0.08375 | 0.08615 | 0.08305 | -1.47% | 287 | 32,310,000 | 2,739,281 |
| 2026-02-09 | 0.08635 | 0.085 | 0.08745 | 0.08415 | -1.33% | 842 | 91,360,000 | 7,851,890 |
| 2026-02-06 | 0.0854 | 0.08615 | 0.0873 | 0.0854 | +1.17% | 626 | 63,290,000 | 5,464,575 |
| 2026-02-05 | 0.086 | 0.08515 | 0.0869 | 0.08205 | -2.24% | 1431 | 141,290,000 | 11,900,173 |
| 2026-02-04 | 0.0886 | 0.0871 | 0.09135 | 0.08505 | -1.58% | 1740 | 165,950,000 | 14,763,925 |
| 2026-02-03 | 0.09 | 0.0885 | 0.0902 | 0.08775 | -1.94% | 1285 | 140,680,000 | 12,464,238 |
| 2026-02-02 | 0.0865 | 0.09025 | 0.0955 | 0.0861 | +5.43% | 3662 | 417,670,000 | 37,884,598 |
| 2026-01-30 | 0.08475 | 0.0856 | 0.08795 | 0.08435 | +1.12% | 771 | 74,350,000 | 6,403,916 |
| 2026-01-29 | 0.08685 | 0.08465 | 0.089 | 0.08395 | -2.53% | 1029 | 109,060,000 | 9,397,175 |
| 2026-01-28 | 0.0869 | 0.08685 | 0.08785 | 0.08685 | 0.00% | 281 | 23,460,000 | 2,044,448 |
| 2026-01-27 | 0.0846 | 0.08685 | 0.08945 | 0.0844 | +2.24% | 1475 | 154,470,000 | 13,453,687 |
| 2026-01-26 | 0.0832 | 0.08495 | 0.0865 | 0.08315 | +0.95% | 630 | 60,330,000 | 5,101,800 |
| 2026-01-23 | 0.08325 | 0.08415 | 0.0848 | 0.0831 | +0.60% | 360 | 43,360,000 | 3,642,515 |
| 2026-01-22 | 0.0835 | 0.08365 | 0.0869 | 0.0831 | 0.00% | 781 | 93,630,000 | 7,951,350 |
| 2026-01-21 | 0.0829 | 0.08365 | 0.08405 | 0.0829 | -0.18% | 271 | 28,700,000 | 2,401,078 |
| 2026-01-20 | 0.083 | 0.0838 | 0.0847 | 0.08125 | +1.02% | 650 | 78,050,000 | 6,465,973 |
| 2026-01-19 | 0.08155 | 0.08295 | 0.0852 | 0.08105 | +1.28% | 567 | 63,380,000 | 5,273,675 |
| 2026-01-16 | 0.08055 | 0.0819 | 0.0821 | 0.079 | +1.17% | 444 | 64,110,000 | 5,181,337 |
| 2026-01-15 | 0.0814 | 0.08095 | 0.08315 | 0.08045 | +0.50% | 652 | 53,270,000 | 4,358,975 |
| 2026-01-14 | 0.081 | 0.08055 | 0.08145 | 0.0784 | +0.69% | 706 | 47,070,000 | 3,762,201 |
| 2026-01-13 | 0.0825 | 0.08 | 0.08295 | 0.0798 | -2.68% | 647 | 58,970,000 | 4,759,870 |
| 2026-01-12 | 0.0842 | 0.0822 | 0.0845 | 0.08145 | -1.38% | 401 | 28,850,000 | 2,406,552 |
| 2026-01-09 | 0.08485 | 0.08335 | 0.0853 | 0.083 | -2.06% | 388 | 33,690,000 | 2,829,591 |
| 2026-01-08 | 0.08495 | 0.0851 | 0.0863 | 0.0834 | -0.87% | 312 | 32,720,000 | 2,784,175 |
| 2026-01-06 | 0.085 | 0.08585 | 0.087 | 0.0841 | +1.42% | 762 | 120,720,000 | 10,353,002 |
| 2026-01-05 | 0.08055 | 0.08465 | 0.085 | 0.08025 | 0.00% | 795 | 90,860,000 | 7,535,186 |