Rosseti Tsentr PJSC (MRKC)

MRKC
🏛️ Russische Föderation →
0.79
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:59 0.77 0.77 0.77 0.77 18.0K
10:00 0.77 0.77 0.77 0.77 5.0K
10:01 0.77 0.77 0.77 0.77 3.0K
10:05 0.77 0.77 0.77 0.77 54.0K
10:08 0.77 0.77 0.77 0.77 60.0K
10:09 0.77 0.77 0.77 0.77 3.0K
10:11 0.77 0.77 0.77 0.77 11.0K
10:16 0.77 0.77 0.77 0.77 10.0K
10:22 0.77 0.77 0.77 0.77 1.0K
10:23 0.77 0.77 0.77 0.77 4.0K
10:25 0.77 0.77 0.77 0.77 3.0K
10:26 0.77 0.77 0.77 0.77 2.0K
10:29 0.77 0.77 0.77 0.77 25.0K
10:30 0.77 0.77 0.77 0.77 4.0K
10:33 0.77 0.77 0.77 0.77 10.0K
10:35 0.77 0.77 0.77 0.77 2.0K
10:39 0.77 0.77 0.77 0.77 4.0K
10:50 0.77 0.77 0.77 0.77 1.0K
10:55 0.77 0.77 0.77 0.77 2.0K
10:56 0.77 0.77 0.77 0.77 20.0K
10:57 0.77 0.77 0.77 0.77 1.0K
11:01 0.77 0.77 0.77 0.77 53.0K
11:03 0.77 0.77 0.77 0.77 2.0K
11:04 0.77 0.77 0.77 0.77 256.0K
11:05 0.77 0.77 0.77 0.77 16.0K
11:06 0.77 0.77 0.77 0.77 347.0K
11:07 0.77 0.77 0.77 0.77 1.0K
11:08 0.77 0.77 0.77 0.77 3.0K
11:11 0.77 0.77 0.77 0.77 274.0K
11:13 0.77 0.77 0.77 0.77 13.0K
11:15 0.77 0.77 0.77 0.77 33.0K
11:24 0.77 0.77 0.77 0.77 1.0K
11:25 0.77 0.77 0.77 0.77 1.0K
11:26 0.77 0.77 0.77 0.77 40.0K
11:27 0.77 0.77 0.77 0.77 3.0K
11:28 0.77 0.77 0.77 0.77 9.0K
11:31 0.77 0.77 0.77 0.77 1.0K
11:35 0.77 0.77 0.77 0.77 1.0K
11:39 0.77 0.77 0.77 0.77 11.0K
11:40 0.77 0.77 0.77 0.77 3.0K
11:45 0.77 0.77 0.77 0.77 2.0K
11:46 0.77 0.77 0.77 0.77 6.0K
11:47 0.77 0.77 0.77 0.77 11.0K
11:49 0.77 0.77 0.77 0.77 30.0K
11:50 0.77 0.77 0.77 0.77 1.0K
11:51 0.77 0.77 0.77 0.77 1.0K
11:54 0.77 0.77 0.77 0.77 947.0K
11:55 0.77 0.77 0.77 0.77 8.0K
11:57 0.77 0.77 0.77 0.77 11.0K
11:59 0.77 0.77 0.77 0.77 1.0K
12:00 0.77 0.77 0.77 0.77 2.0K
12:04 0.77 0.77 0.77 0.77 3.0K
12:10 0.77 0.77 0.77 0.77 3.0K
12:11 0.77 0.77 0.77 0.77 1.0K
12:12 0.77 0.77 0.77 0.77 1.0K
12:17 0.77 0.77 0.77 0.77 5.0K
12:24 0.77 0.77 0.77 0.77 1.0K
12:28 0.77 0.77 0.77 0.77 1.0K
12:30 0.77 0.77 0.77 0.77 2.0K
12:32 0.77 0.77 0.77 0.77 5.0K
12:35 0.77 0.77 0.77 0.77 1.0K
12:42 0.77 0.77 0.77 0.77 7.0K
12:44 0.77 0.77 0.77 0.77 8.0K
12:45 0.77 0.77 0.77 0.77 4.0K
12:46 0.77 0.77 0.77 0.77 10.0K
12:48 0.77 0.77 0.77 0.77 1.0K
12:50 0.77 0.77 0.77 0.77 10.0K
12:53 0.77 0.77 0.77 0.77 2.0K
13:10 0.77 0.77 0.77 0.77 1.0K
13:17 0.77 0.77 0.77 0.77 1.0K
13:20 0.77 0.77 0.77 0.77 2.0K
13:22 0.77 0.77 0.77 0.77 1.0K
13:26 0.77 0.77 0.77 0.77 1.0K
13:32 0.77 0.77 0.77 0.77 1.0K
13:33 0.77 0.77 0.77 0.77 1.0K
13:35 0.77 0.77 0.77 0.77 1.0K
13:42 0.77 0.77 0.77 0.77 1.0K
13:44 0.77 0.77 0.77 0.77 118.0K
13:47 0.77 0.77 0.77 0.77 1.0K
13:55 0.77 0.77 0.77 0.77 61.0K
13:56 0.77 0.77 0.77 0.77 1.0K
14:02 0.77 0.77 0.77 0.77 1.0K
14:13 0.77 0.77 0.77 0.77 4.0K
14:15 0.77 0.77 0.77 0.77 3.0K
14:21 0.77 0.77 0.77 0.77 13.0K
14:25 0.77 0.77 0.77 0.77 1.0K
14:27 0.77 0.77 0.77 0.77 2.0K
14:31 0.77 0.77 0.77 0.77 100.0K
14:40 0.77 0.77 0.77 0.77 2.0K
14:42 0.77 0.77 0.77 0.77 20.0K
14:44 0.77 0.77 0.77 0.77 7.0K
14:45 0.77 0.77 0.77 0.77 1.0K
14:49 0.77 0.77 0.77 0.77 1.0K
14:52 0.77 0.77 0.77 0.77 1.0K
14:56 0.77 0.77 0.77 0.77 3.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 0.77 0.81 0.77 0.79 204.4M
2025-09-28 0.77 0.78 0.77 0.77 10.0M
2025-09-27 0.77 0.77 0.77 0.77 4.1M
2025-09-26 0.77 0.78 0.76 0.77 58.2M
2025-09-25 0.77 0.79 0.76 0.78 112.4M
2025-09-24 0.71 0.77 0.70 0.76 193.6M
2025-09-23 0.72 0.73 0.70 0.71 39.8M
2025-09-22 0.70 0.73 0.69 0.72 54.2M
2025-09-19 0.72 0.72 0.70 0.71 0.0M
2025-09-18 0.72 0.72 0.72 0.72 13.7M
2025-09-17 0.72 0.72 0.70 0.72 37.2M
2025-09-16 0.72 0.72 0.71 0.72 34.4M
2025-09-15 0.72 0.72 0.71 0.72 29.2M
2025-09-14 0.72 0.72 0.71 0.72 8.5M
2025-09-13 0.72 0.72 0.71 0.71 4.0M
2025-09-12 0.74 0.74 0.70 0.71 73.2M
2025-09-11 0.75 0.75 0.72 0.74 45.1M
2025-09-10 0.75 0.76 0.75 0.75 28.9M
2025-09-09 0.75 0.76 0.74 0.76 31.0M
2025-09-08 0.74 0.76 0.74 0.75 57.9M
2025-09-07 0.74 0.75 0.74 0.75 13.5M
2025-09-06 0.74 0.75 0.74 0.74 3.3M
2025-09-05 0.73 0.75 0.72 0.74 29.1M
2025-09-04 0.72 0.73 0.72 0.73 14.1M
2025-09-03 0.73 0.73 0.72 0.73 22.3M
2025-09-02 0.74 0.74 0.72 0.73 27.6M
2025-09-01 0.72 0.74 0.72 0.73 40.1M
2025-08-31 0.72 0.73 0.72 0.73 8.8M
2025-08-30 0.72 0.73 0.72 0.73 2.9M
2025-08-29 0.72 0.74 0.72 0.73 48.4M
2025-08-28 0.73 0.74 0.72 0.72 41.7M
2025-08-27 0.74 0.74 0.73 0.73 37.3M
2025-08-26 0.74 0.75 0.73 0.74 45.2M
2025-08-25 0.72 0.74 0.72 0.74 57.8M
2025-08-24 0.72 0.72 0.72 0.72 10.1M
2025-08-23 0.72 0.73 0.72 0.72 8.2M
2025-08-22 0.71 0.72 0.71 0.72 29.4M
2025-08-21 0.73 0.73 0.70 0.71 88.3M
2025-08-20 0.73 0.74 0.72 0.73 43.2M
2025-08-19 0.73 0.73 0.73 0.73 29.9M
2025-08-18 0.72 0.74 0.71 0.74 62.5M
2025-08-17 0.72 0.72 0.72 0.72 16.1M
2025-08-16 0.72 0.73 0.71 0.72 13.4M
2025-08-15 0.72 0.73 0.72 0.72 32.5M
2025-08-14 0.73 0.74 0.71 0.73 47.7M
2025-08-13 0.74 0.74 0.72 0.73 32.2M
2025-08-12 0.74 0.74 0.73 0.74 64.7M
2025-08-11 0.75 0.76 0.74 0.74 120.4M
2025-08-08 0.75 0.76 0.73 0.75 165.5M
2025-08-07 0.75 0.77 0.75 0.75 111.2M
2025-08-06 0.76 0.78 0.74 0.75 243.4M
2025-08-05 0.74 0.76 0.73 0.76 208.9M
2025-08-04 0.71 0.75 0.70 0.74 269.8M
2025-08-01 0.69 0.72 0.68 0.70 81.7M
2025-07-31 0.69 0.70 0.68 0.69 42.8M
2025-07-30 0.68 0.70 0.67 0.69 99.0M
2025-07-29 0.71 0.72 0.67 0.68 189.4M
2025-07-28 0.68 0.73 0.67 0.71 352.0M
2025-07-27 0.68 0.69 0.68 0.69 24.6M
2025-07-26 0.68 0.68 0.68 0.68 4.9M
2025-07-25 0.68 0.68 0.67 0.68 35.9M
2025-07-24 0.67 0.68 0.67 0.67 33.4M
2025-07-23 0.68 0.68 0.67 0.68 48.2M
2025-07-22 0.67 0.68 0.66 0.67 23.8M
2025-07-21 0.67 0.68 0.67 0.67 52.6M
2025-07-20 0.67 0.68 0.67 0.67 18.9M
2025-07-19 0.67 0.68 0.67 0.67 12.5M
2025-07-18 0.65 0.67 0.65 0.67 91.7M
2025-07-17 0.63 0.67 0.63 0.65 202.8M
2025-07-16 0.62 0.63 0.62 0.63 26.9M
2025-07-15 0.62 0.62 0.61 0.62 35.0M
2025-07-14 0.61 0.63 0.61 0.62 61.3M
2025-07-13 0.61 0.61 0.61 0.61 6.6M
2025-07-12 0.61 0.62 0.61 0.61 3.3M
2025-07-11 0.62 0.63 0.61 0.61 34.1M
2025-07-10 0.61 0.63 0.60 0.62 72.5M
2025-07-09 0.61 0.62 0.60 0.60 42.6M
2025-07-08 0.62 0.62 0.61 0.61 59.1M
2025-07-07 0.61 0.62 0.61 0.62 33.2M
2025-07-06 0.61 0.62 0.62 0.62 7.6M
2025-07-05 0.61 0.62 0.61 0.62 3.3M
2025-07-04 0.62 0.62 0.61 0.62 55.9M
2025-07-03 0.62 0.63 0.61 0.62 66.6M
2025-07-02 0.62 0.62 0.61 0.62 81.6M
2025-07-01 0.60 0.63 0.60 0.62 193.1M
2025-06-30 0.59 0.60 0.59 0.60 144.3M
2025-06-29 0.59 0.60 0.59 0.59 36.2M
2025-06-28 0.59 0.59 0.59 0.59 24.6M
2025-06-27 0.59 0.60 0.58 0.59 182.4M
2025-06-26 0.59 0.60 0.59 0.59 163.5M
2025-06-25 0.58 0.60 0.55 0.59 665.4M
2025-06-24 0.65 0.66 0.63 0.65 452.6M
2025-06-23 0.68 0.69 0.65 0.65 284.1M
2025-06-20 0.68 0.68 0.67 0.68 114.1M
2025-06-19 0.68 0.69 0.67 0.68 123.5M
2025-06-18 0.68 0.69 0.68 0.68 99.5M
2025-06-17 0.67 0.69 0.66 0.69 115.3M
2025-06-16 0.69 0.69 0.66 0.67 189.1M
2025-06-15 0.69 0.69 0.69 0.69 48.7M
2025-06-14 0.69 0.69 0.69 0.69 21.3M
2025-06-13 0.67 0.69 0.67 0.69 144.0M
2025-06-11 0.66 0.67 0.65 0.67 91.8M
2025-06-10 0.66 0.67 0.65 0.66 66.9M
2025-06-09 0.64 0.67 0.64 0.66 209.6M
2025-06-08 0.64 0.67 0.66 0.66 32.9M
2025-06-07 0.64 0.66 0.64 0.66 12.2M
2025-06-06 0.65 0.67 0.64 0.65 95.1M
2025-06-05 0.64 0.65 0.64 0.65 36.4M
2025-06-04 0.65 0.65 0.64 0.64 37.4M
2025-06-03 0.64 0.64 0.63 0.64 41.7M
2025-06-02 0.64 0.64 0.62 0.63 39.4M
2025-06-01 0.64 0.64 0.62 0.62 13.2M
2025-05-31 0.64 0.64 0.64 0.64 3.3M
2025-05-30 0.63 0.64 0.63 0.64 31.6M
2025-05-29 0.64 0.64 0.63 0.64 31.4M
2025-05-28 0.63 0.64 0.63 0.64 42.9M
2025-05-27 0.61 0.63 0.60 0.63 103.3M
2025-05-26 0.60 0.61 0.58 0.60 49.7M
2025-05-23 0.60 0.61 0.59 0.60 19.5M
2025-05-22 0.60 0.61 0.59 0.60 40.3M
2025-05-21 0.61 0.62 0.60 0.60 40.3M
2025-05-20 0.60 0.62 0.59 0.61 67.0M
2025-05-19 0.60 0.60 0.59 0.60 85.8M
2025-05-18 0.60 0.60 0.59 0.60 16.8M
2025-05-17 0.60 0.60 0.59 0.60 11.0M
2025-05-16 0.56 0.60 0.56 0.60 359.0M
2025-05-15 0.56 0.56 0.55 0.56 34.7M
2025-05-14 0.55 0.56 0.54 0.56 71.1M
2025-05-13 0.55 0.55 0.54 0.55 30.0M
2025-05-12 0.55 0.56 0.54 0.55 37.3M
2025-05-08 0.55 0.55 0.54 0.54 15.5M
2025-05-07 0.55 0.55 0.54 0.55 55.2M
2025-05-06 0.54 0.55 0.53 0.55 145.7M
2025-05-05 0.53 0.55 0.52 0.54 106.7M
2025-05-02 0.53 0.53 0.52 0.52 17.6M
2025-04-30 0.55 0.56 0.53 0.53 130.0M
2025-04-29 0.57 0.57 0.55 0.55 22.7M
2025-04-28 0.58 0.58 0.57 0.57 22.3M
2025-04-25 0.57 0.58 0.57 0.58 13.7M
2025-04-24 0.58 0.58 0.57 0.57 11.7M
2025-04-23 0.58 0.58 0.57 0.58 8.8M
2025-04-22 0.58 0.59 0.57 0.58 16.2M
2025-04-21 0.58 0.58 0.57 0.58 12.1M
2025-04-18 0.57 0.58 0.57 0.57 21.2M
2025-04-17 0.56 0.58 0.56 0.58 24.4M
2025-04-16 0.55 0.56 0.55 0.56 12.8M
2025-04-15 0.55 0.56 0.55 0.55 11.6M
2025-04-14 0.56 0.56 0.55 0.55 11.9M
2025-04-11 0.55 0.56 0.55 0.56 21.3M
2025-04-10 0.55 0.57 0.54 0.55 47.1M
2025-04-09 0.53 0.54 0.51 0.52 54.1M
2025-04-08 0.53 0.54 0.53 0.54 26.7M
2025-04-07 0.52 0.53 0.50 0.53 87.8M
2025-04-04 0.55 0.56 0.53 0.54 48.5M
2025-04-03 0.57 0.57 0.54 0.55 38.5M
2025-04-02 0.57 0.57 0.55 0.56 42.1M
2025-04-01 0.59 0.59 0.55 0.56 94.3M
2025-03-31 0.61 0.61 0.58 0.58 83.9M
2025-03-28 0.61 0.61 0.59 0.61 90.9M
2025-03-27 0.62 0.63 0.61 0.61 39.9M
2025-03-26 0.63 0.63 0.63 0.63 18.4M
2025-03-25 0.64 0.64 0.62 0.63 51.8M
2025-03-24 0.63 0.64 0.62 0.64 53.2M
2025-03-21 0.64 0.64 0.62 0.62 50.6M
2025-03-20 0.64 0.65 0.63 0.64 59.9M
2025-03-19 0.65 0.65 0.64 0.64 37.5M
2025-03-18 0.66 0.66 0.64 0.65 95.5M
2025-03-17 0.66 0.67 0.66 0.66 81.7M
2025-03-14 0.64 0.65 0.64 0.65 47.1M
2025-03-13 0.64 0.64 0.63 0.63 36.4M
2025-03-12 0.65 0.65 0.64 0.65 44.4M
2025-03-11 0.63 0.66 0.63 0.66 63.3M
2025-03-10 0.64 0.65 0.63 0.63 45.4M
2025-03-07 0.64 0.66 0.63 0.64 61.2M
2025-03-06 0.66 0.66 0.64 0.64 43.0M
2025-03-05 0.64 0.67 0.64 0.66 115.6M
2025-03-04 0.61 0.65 0.61 0.65 102.3M
2025-03-03 0.62 0.62 0.60 0.60 58.5M
2025-02-28 0.62 0.62 0.61 0.62 78.4M
2025-02-27 0.66 0.66 0.63 0.63 263.7M
2025-02-26 0.67 0.68 0.65 0.66 258.9M
2025-02-25 0.62 0.67 0.62 0.67 503.7M
2025-02-24 0.62 0.63 0.61 0.62 109.9M
2025-02-21 0.59 0.63 0.59 0.62 368.1M
2025-02-20 0.56 0.59 0.56 0.59 149.4M
2025-02-19 0.56 0.56 0.55 0.56 33.9M
2025-02-18 0.56 0.56 0.55 0.56 41.3M
2025-02-17 0.55 0.57 0.55 0.56 64.3M
2025-02-14 0.55 0.56 0.53 0.55 93.8M
2025-02-13 0.54 0.55 0.54 0.55 74.4M
2025-02-12 0.53 0.54 0.53 0.53 30.3M
2025-02-11 0.53 0.53 0.52 0.53 21.0M
2025-02-10 0.53 0.53 0.53 0.53 21.2M
2025-02-07 0.53 0.53 0.52 0.53 13.6M
2025-02-06 0.53 0.54 0.52 0.53 34.8M
2025-02-05 0.53 0.53 0.52 0.53 31.2M
2025-02-04 0.52 0.54 0.52 0.53 79.6M
2025-02-03 0.50 0.52 0.50 0.52 242.4M
2025-01-31 0.50 0.50 0.49 0.50 28.9M
2025-01-30 0.50 0.50 0.49 0.50 13.4M
2025-01-29 0.49 0.50 0.49 0.50 20.5M
2025-01-28 0.49 0.49 0.48 0.49 33.0M
2025-01-27 0.50 0.51 0.49 0.49 39.8M
2025-01-24 0.49 0.50 0.49 0.50 38.2M
2025-01-23 0.49 0.49 0.49 0.49 21.0M
2025-01-22 0.49 0.50 0.49 0.49 57.7M
2025-01-21 0.49 0.49 0.47 0.49 55.0M
2025-01-20 0.50 0.50 0.49 0.49 46.0M
2025-01-17 0.50 0.50 0.45 0.49 109.3M
2025-01-16 0.49 0.50 0.49 0.50 53.5M
2025-01-15 0.49 0.49 0.48 0.49 20.7M
2025-01-14 0.49 0.49 0.49 0.49 29.8M
2025-01-13 0.49 0.50 0.49 0.49 34.2M
2025-01-10 0.48 0.49 0.48 0.49 55.0M
2025-01-09 0.49 0.50 0.48 0.48 73.3M
2025-01-08 0.47 0.49 0.46 0.49 84.4M
2025-01-06 0.47 0.47 0.46 0.47 12.9M
2025-01-03 0.48 0.48 0.47 0.47 12.1M