Россети Северо-Запад
MRKZ
0.10925 ₽ +1.58% ↑История котировок MRKZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 0.10675 | 0.10755 | 0.1098 | 0.1067 | +0.14% | 368 | 64,820,000 | 7,005,575 |
| 2026-03-12 | 0.1075 | 0.1074 | 0.10775 | 0.10645 | +0.47% | 256 | 26,600,000 | 2,846,927 |
| 2026-03-11 | 0.1055 | 0.1069 | 0.1079 | 0.1055 | +1.52% | 662 | 67,510,000 | 7,211,441 |
| 2026-03-10 | 0.10265 | 0.1053 | 0.1065 | 0.10265 | +2.18% | 867 | 107,100,000 | 11,225,126 |
| 2026-03-09 | 0.1037 | 0.10305 | 0.1066 | 0.10035 | -1.10% | 705 | 77,310,000 | 7,947,480 |
| 2026-03-06 | 0.105 | 0.1042 | 0.1063 | 0.10205 | -1.14% | 1031 | 133,690,000 | 13,946,432 |
| 2026-03-05 | 0.10645 | 0.1054 | 0.10775 | 0.1046 | -0.99% | 718 | 102,930,000 | 10,913,642 |
| 2026-03-04 | 0.1105 | 0.10645 | 0.1105 | 0.1055 | -2.92% | 1067 | 115,260,000 | 12,389,776 |
| 2026-03-03 | 0.1106 | 0.10965 | 0.11195 | 0.1057 | -1.66% | 1656 | 192,090,000 | 20,967,502 |
| 2026-03-02 | 0.11435 | 0.1115 | 0.11435 | 0.1115 | -2.87% | 1543 | 139,760,000 | 15,765,479 |
| 2026-02-27 | 0.1152 | 0.1148 | 0.1178 | 0.11455 | -0.35% | 1103 | 147,650,000 | 17,086,534 |
| 2026-02-26 | 0.1141 | 0.1152 | 0.1154 | 0.1141 | +0.74% | 390 | 48,540,000 | 5,586,944 |
| 2026-02-25 | 0.1131 | 0.11435 | 0.11465 | 0.11285 | +1.15% | 579 | 65,750,000 | 7,506,124 |
| 2026-02-24 | 0.11265 | 0.11305 | 0.11465 | 0.11205 | -0.40% | 1072 | 110,490,000 | 12,536,089 |
| 2026-02-20 | 0.1158 | 0.1135 | 0.11595 | 0.1128 | -1.99% | 1482 | 147,170,000 | 16,726,170 |
| 2026-02-19 | 0.1168 | 0.1158 | 0.1176 | 0.1144 | -1.40% | 951 | 103,830,000 | 12,025,057 |
| 2026-02-18 | 0.1187 | 0.11745 | 0.1187 | 0.1163 | -1.05% | 508 | 38,050,000 | 4,462,061 |
| 2026-02-17 | 0.12095 | 0.1187 | 0.12105 | 0.1157 | -0.63% | 879 | 104,980,000 | 12,372,938 |
| 2026-02-16 | 0.12 | 0.11945 | 0.121 | 0.1189 | +0.46% | 636 | 87,980,000 | 10,540,808 |
| 2026-02-13 | 0.12055 | 0.1189 | 0.1206 | 0.1174 | -1.25% | 792 | 102,510,000 | 12,172,583 |
| 2026-02-12 | 0.11905 | 0.1204 | 0.1208 | 0.11875 | +0.50% | 451 | 42,260,000 | 5,076,392 |
| 2026-02-11 | 0.11945 | 0.1198 | 0.12 | 0.1175 | +0.42% | 541 | 96,140,000 | 11,464,658 |
| 2026-02-10 | 0.12 | 0.1193 | 0.12055 | 0.1185 | +0.59% | 883 | 98,960,000 | 11,833,964 |
| 2026-02-09 | 0.1169 | 0.1186 | 0.1255 | 0.1141 | +1.98% | 4106 | 652,170,000 | 78,279,979 |
| 2026-02-06 | 0.11485 | 0.1163 | 0.11825 | 0.1141 | +1.97% | 987 | 103,690,000 | 12,092,447 |
| 2026-02-05 | 0.1185 | 0.11405 | 0.11955 | 0.1113 | -3.76% | 1934 | 206,360,000 | 23,755,709 |
| 2026-02-04 | 0.11955 | 0.1185 | 0.12145 | 0.1171 | -0.92% | 1604 | 276,120,000 | 33,057,541 |
| 2026-02-03 | 0.121 | 0.1196 | 0.12115 | 0.11775 | -1.28% | 1339 | 155,450,000 | 18,564,700 |
| 2026-02-02 | 0.11735 | 0.12115 | 0.12185 | 0.11555 | +3.28% | 4698 | 697,320,000 | 83,314,863 |
| 2026-01-30 | 0.11265 | 0.1173 | 0.12185 | 0.11175 | +4.22% | 4924 | 672,470,000 | 78,969,165 |
| 2026-01-29 | 0.11195 | 0.11255 | 0.1153 | 0.1105 | +0.72% | 1295 | 135,760,000 | 15,323,934 |
| 2026-01-28 | 0.1111 | 0.11175 | 0.1139 | 0.11055 | +0.04% | 1094 | 119,230,000 | 13,376,433 |
| 2026-01-27 | 0.1099 | 0.1117 | 0.11195 | 0.10935 | +1.55% | 686 | 73,750,000 | 8,168,279 |
| 2026-01-26 | 0.11085 | 0.11 | 0.11085 | 0.109 | +0.14% | 854 | 86,070,000 | 9,455,564 |
| 2026-01-23 | 0.1098 | 0.10985 | 0.1117 | 0.1097 | -1.57% | 673 | 85,690,000 | 9,468,266 |
| 2026-01-22 | 0.1096 | 0.1116 | 0.1117 | 0.1095 | +1.69% | 807 | 75,860,000 | 8,400,902 |
| 2026-01-21 | 0.10955 | 0.10975 | 0.1107 | 0.1079 | +0.05% | 736 | 82,020,000 | 8,974,594 |
| 2026-01-20 | 0.1109 | 0.1097 | 0.1112 | 0.107 | +0.05% | 942 | 115,410,000 | 12,581,957 |
| 2026-01-19 | 0.11175 | 0.10965 | 0.11175 | 0.1091 | -0.50% | 1418 | 215,130,000 | 23,680,504 |
| 2026-01-16 | 0.11125 | 0.1102 | 0.11645 | 0.1091 | +0.05% | 3490 | 417,630,000 | 46,867,672 |
| 2026-01-15 | 0.10605 | 0.11015 | 0.11125 | 0.10605 | +3.09% | 1414 | 161,620,000 | 17,569,153 |
| 2026-01-14 | 0.106 | 0.10685 | 0.10685 | 0.1041 | +0.94% | 1148 | 84,670,000 | 8,969,523 |
| 2026-01-13 | 0.10785 | 0.10585 | 0.10805 | 0.10585 | -1.35% | 578 | 98,110,000 | 10,489,712 |
| 2026-01-12 | 0.107 | 0.1073 | 0.10945 | 0.1053 | -0.60% | 1094 | 145,230,000 | 15,596,064 |
| 2026-01-09 | 0.1075 | 0.10795 | 0.10865 | 0.1072 | +1.08% | 502 | 59,690,000 | 6,433,795 |
| 2026-01-08 | 0.1078 | 0.1068 | 0.108 | 0.1046 | -0.19% | 1229 | 219,640,000 | 23,403,747 |
| 2026-01-06 | 0.10195 | 0.107 | 0.1104 | 0.10195 | +4.95% | 5287 | 766,280,000 | 81,729,455 |
| 2026-01-05 | 0.0981 | 0.10195 | 0.1027 | 0.0976 | 0.00% | 1679 | 233,650,000 | 23,519,121 |