Россети Юг

MRKY

0.0772 ₽ +2.39% ↑

История котировок MRKY

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-04-17	0.07555	0.0772	0.079	0.0751	+2.39%	1375	156,080,000	12,105,747
2026-04-16	0.0751	0.0754	0.0766	0.0741	-1.31%	438	60,750,000	4,549,066
2026-04-15	0.0707	0.0764	0.0778	0.0707	+8.06%	1913	223,940,000	16,648,202
2026-04-14	0.0703	0.0707	0.07095	0.06965	-0.07%	226	17,830,000	1,255,017
2026-04-13	0.0709	0.07075	0.0715	0.07025	+0.07%	426	29,730,000	2,102,134
2026-04-10	0.0704	0.0707	0.0717	0.0704	-0.35%	230	15,490,000	1,104,338
2026-04-09	0.07295	0.07095	0.07305	0.07025	-1.80%	500	39,960,000	2,846,878
2026-04-08	0.0737	0.07225	0.0744	0.0716	-1.77%	386	32,840,000	2,384,228
2026-04-07	0.0759	0.07355	0.07595	0.073	-0.47%	503	40,960,000	3,016,723
2026-04-06	0.07	0.0739	0.07935	0.0697	+5.95%	3078	274,720,000	20,498,052
2026-04-03	0.07065	0.06975	0.0743	0.06945	-0.21%	1428	119,950,000	8,505,789
2026-04-02	0.07075	0.0699	0.07105	0.0694	-0.85%	465	39,550,000	2,775,410
2026-04-01	0.07185	0.0705	0.0733	0.06905	-2.35%	1571	153,610,000	10,888,780
2026-03-31	0.0732	0.0722	0.07345	0.0716	-1.30%	548	53,030,000	3,845,337
2026-03-30	0.07505	0.07315	0.0758	0.07205	-3.56%	1347	112,910,000	8,323,868
2026-03-27	0.07745	0.07585	0.07785	0.07465	-2.00%	523	45,890,000	3,486,758
2026-03-26	0.0789	0.0774	0.0798	0.07645	-2.27%	680	61,480,000	4,796,835
2026-03-25	0.08015	0.0792	0.08075	0.07825	-1.25%	465	62,820,000	5,008,656
2026-03-24	0.07955	0.0802	0.08115	0.07955	+0.63%	316	44,470,000	3,582,819
2026-03-23	0.0809	0.0797	0.0809	0.07815	-2.57%	370	36,310,000	2,892,142
2026-03-20	0.08225	0.0818	0.08235	0.0816	-0.30%	102	9,640,000	791,211
2026-03-19	0.0822	0.08205	0.08235	0.08145	-0.61%	151	20,790,000	1,702,605
2026-03-18	0.0816	0.08255	0.08325	0.08035	+1.10%	417	59,190,000	4,835,887
2026-03-17	0.0818	0.08165	0.08475	0.08105	-1.15%	818	88,950,000	7,356,788
2026-03-16	0.08105	0.0826	0.0838	0.08095	+1.60%	691	75,550,000	6,223,856
2026-03-13	0.0806	0.0813	0.08145	0.08045	+1.18%	254	30,140,000	2,437,630
2026-03-12	0.08015	0.08035	0.0808	0.0801	+0.31%	104	12,490,000	1,004,438
2026-03-11	0.08	0.0801	0.0811	0.08	-0.56%	122	13,400,000	1,080,503
2026-03-10	0.0795	0.08055	0.08175	0.0795	+2.29%	428	75,710,000	6,126,588
2026-03-09	0.0803	0.07875	0.08135	0.07815	-1.56%	378	23,160,000	1,836,914
2026-03-06	0.082	0.08	0.08205	0.0798	-2.14%	342	40,000,000	3,239,490
2026-03-05	0.0818	0.08175	0.08195	0.08135	+0.31%	123	14,120,000	1,154,155
2026-03-04	0.082	0.0815	0.0826	0.08115	-0.61%	211	36,880,000	3,020,366
2026-03-03	0.084	0.082	0.08455	0.0813	-2.55%	484	42,480,000	3,509,118
2026-03-02	0.08625	0.08415	0.08625	0.0831	-2.43%	467	60,270,000	5,083,157
2026-02-27	0.08635	0.08625	0.08695	0.08615	+0.29%	142	19,490,000	1,683,906
2026-02-26	0.0868	0.086	0.0876	0.086	-0.98%	125	16,850,000	1,460,867
2026-02-25	0.0865	0.08685	0.0875	0.0861	+0.52%	210	31,710,000	2,755,764
2026-02-24	0.0862	0.0864	0.0877	0.0854	+0.47%	312	37,720,000	3,268,924
2026-02-20	0.08755	0.086	0.08795	0.0855	-1.21%	289	28,610,000	2,487,118
2026-02-19	0.08825	0.08705	0.08855	0.08685	-1.02%	183	21,990,000	1,932,497
2026-02-18	0.0882	0.08795	0.0887	0.08765	-0.23%	160	17,390,000	1,530,029
2026-02-17	0.08945	0.08815	0.0898	0.08645	+1.09%	905	140,780,000	12,368,403
2026-02-16	0.0844	0.0872	0.091	0.0843	+2.47%	1215	159,160,000	13,972,101
2026-02-13	0.0845	0.0851	0.0859	0.0828	+0.89%	435	68,500,000	5,806,442
2026-02-12	0.08355	0.08435	0.085	0.0835	+0.90%	259	26,950,000	2,271,527
2026-02-11	0.0835	0.0836	0.08595	0.0828	-0.18%	503	46,000,000	3,879,858
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

Архив котировок акции MRKY по годам

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