Rosseti South (MOEX:MRKY)
Russia · Delayed Price · Currency is RUB 0.0316
+0.0004 (1.28%)
At close: Jul 8, 2022
Rosseti South Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.28% | 6,190,000 |
| Jul 7, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.27% | 5,410,000 |
| Jul 6, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,410,000 |
| Jul 5, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.25% | 3,980,000 |
| Jul 4, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 10,550,000 |
| Jul 1, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.59% | 26,570,000 |
| Jun 30, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.56% | 63,660,000 |
| Jun 29, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.62% | 11,220,000 |
| Jun 28, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.53% | 31,910,000 |
| Jun 27, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.62% | 2,930,000 |
| Jun 24, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.93% | 3,900,000 |
| Jun 23, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.13% | 11,380,000 |
| Jun 22, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.79% | 4,850,000 |
| Jun 21, 2022 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.47% | 77,950,000 |
| Jun 20, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.19% | 21,080,000 |
| Jun 17, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,220,000 |
| Jun 16, 2022 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 10,360,000 |
| Jun 15, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.82% | 4,270,000 |
| Jun 14, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.30% | 4,080,000 |
| Jun 10, 2022 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.91% | 18,460,000 |
| Jun 9, 2022 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,840,000 |
| Jun 8, 2022 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,660,000 |
| Jun 7, 2022 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.26% | 16,220,000 |
| Jun 6, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,770,000 |
| Jun 3, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.84% | 5,220,000 |
| Jun 2, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.56% | 1,850,000 |
| Jun 1, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.28% | 1,550,000 |
| May 31, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.84% | 4,240,000 |
| May 30, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.10% | 5,490,000 |
| May 27, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.27% | 8,990,000 |
| May 26, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.11% | 2,870,000 |
| May 25, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.37% | 8,880,000 |
| May 24, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.41% | 12,720,000 |
| May 23, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.60% | 9,070,000 |
| May 20, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.52% | 11,620,000 |
| May 19, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.28% | 7,950,000 |
| May 18, 2022 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 5.68% | 119,990,000 |
| May 17, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.27% | 21,640,000 |
| May 16, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,140,000 |
| May 13, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.37% | 13,410,000 |
| May 12, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.39% | 59,060,000 |
| May 11, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.55% | 20,040,000 |
| May 6, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.82% | 30,250,000 |
| May 5, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.55% | 17,090,000 |
| May 4, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22,960,000 |
| Apr 29, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.09% | 9,350,000 |
| Apr 28, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.35% | 32,510,000 |
| Apr 27, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,380,000 |
| Apr 26, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.27% | 13,360,000 |
| Apr 25, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.54% | 5,530,000 |