Rosseti Ural

MRKU
🏛️ russian-federation →
0.40
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-28 0.40 0.40 0.40 0.40 9.0M
2025-09-27 0.40 0.40 0.40 0.40 5.6M
2025-09-26 0.40 0.40 0.39 0.40 10.1M
2025-09-25 0.41 0.41 0.40 0.40 28.9M
2025-09-24 0.39 0.41 0.38 0.41 120.7M
2025-09-23 0.39 0.41 0.38 0.39 46.5M
2025-09-22 0.38 0.39 0.37 0.39 50.4M
2025-09-19 0.40 0.40 0.39 0.39 0.0M
2025-09-18 0.40 0.40 0.39 0.40 12.1M
2025-09-17 0.40 0.40 0.39 0.40 36.7M
2025-09-16 0.41 0.41 0.39 0.40 42.4M
2025-09-15 0.41 0.42 0.40 0.41 36.0M
2025-09-14 0.41 0.42 0.41 0.42 5.7M
2025-09-13 0.41 0.41 0.41 0.41 3.7M
2025-09-12 0.42 0.42 0.41 0.41 23.6M
2025-09-11 0.42 0.42 0.41 0.42 30.0M
2025-09-10 0.42 0.42 0.42 0.42 25.9M
2025-09-09 0.42 0.42 0.42 0.42 14.5M
2025-09-08 0.42 0.42 0.41 0.42 59.1M
2025-09-07 0.42 0.42 0.42 0.42 18.9M
2025-09-06 0.42 0.42 0.42 0.42 11.5M
2025-09-05 0.42 0.42 0.41 0.42 15.8M
2025-09-04 0.42 0.42 0.41 0.42 27.4M
2025-09-03 0.42 0.42 0.41 0.42 35.8M
2025-09-02 0.42 0.44 0.41 0.42 96.0M
2025-09-01 0.42 0.42 0.42 0.42 35.2M
2025-08-31 0.42 0.42 0.42 0.42 8.5M
2025-08-30 0.42 0.42 0.42 0.42 3.0M
2025-08-29 0.42 0.42 0.41 0.42 25.8M
2025-08-28 0.41 0.42 0.41 0.42 42.6M
2025-08-27 0.41 0.42 0.41 0.41 36.2M
2025-08-26 0.41 0.42 0.40 0.42 81.7M
2025-08-25 0.40 0.41 0.40 0.40 77.3M
2025-08-24 0.40 0.41 0.40 0.40 9.7M
2025-08-23 0.40 0.41 0.40 0.41 3.7M
2025-08-22 0.40 0.41 0.40 0.40 33.3M
2025-08-21 0.40 0.40 0.39 0.40 60.4M
2025-08-20 0.40 0.41 0.40 0.40 91.1M
2025-08-19 0.39 0.40 0.39 0.40 159.5M
2025-08-18 0.37 0.39 0.36 0.39 145.1M
2025-08-17 0.37 0.38 0.37 0.38 52.4M
2025-08-16 0.37 0.37 0.36 0.37 26.4M
2025-08-15 0.36 0.37 0.36 0.37 81.4M
2025-08-14 0.36 0.36 0.36 0.36 23.9M
2025-08-13 0.37 0.37 0.36 0.36 99.8M
2025-08-12 0.37 0.38 0.37 0.37 51.2M
2025-08-11 0.38 0.38 0.37 0.37 34.1M
2025-08-08 0.38 0.38 0.37 0.38 79.6M
2025-08-07 0.37 0.39 0.37 0.38 76.6M
2025-08-06 0.38 0.38 0.37 0.37 82.3M
2025-08-05 0.38 0.38 0.37 0.38 55.9M
2025-08-04 0.36 0.37 0.36 0.37 72.4M
2025-08-01 0.36 0.36 0.35 0.35 28.6M
2025-07-31 0.35 0.36 0.35 0.36 56.5M
2025-07-30 0.37 0.37 0.35 0.35 92.8M
2025-07-29 0.37 0.37 0.36 0.37 17.6M
2025-07-28 0.37 0.38 0.36 0.37 89.3M
2025-07-27 0.37 0.37 0.36 0.36 3.4M
2025-07-26 0.37 0.37 0.36 0.37 2.7M
2025-07-25 0.37 0.37 0.36 0.36 36.6M
2025-07-24 0.37 0.37 0.37 0.37 37.7M
2025-07-23 0.36 0.37 0.36 0.37 105.4M
2025-07-22 0.36 0.36 0.35 0.36 68.1M
2025-07-21 0.36 0.37 0.35 0.36 113.6M
2025-07-20 0.36 0.36 0.36 0.36 33.3M
2025-07-19 0.36 0.36 0.35 0.36 21.9M
2025-07-18 0.35 0.36 0.35 0.36 64.7M
2025-07-17 0.34 0.35 0.34 0.35 51.4M
2025-07-16 0.34 0.34 0.33 0.34 41.5M
2025-07-15 0.33 0.34 0.33 0.34 76.3M
2025-07-14 0.32 0.33 0.31 0.33 53.0M
2025-07-13 0.32 0.32 0.32 0.32 7.1M
2025-07-12 0.32 0.32 0.32 0.32 3.2M
2025-07-11 0.32 0.32 0.32 0.32 36.8M
2025-07-10 0.32 0.32 0.32 0.32 40.6M
2025-07-09 0.33 0.33 0.31 0.32 101.6M
2025-07-08 0.34 0.34 0.33 0.33 179.7M
2025-07-07 0.36 0.36 0.34 0.34 219.6M
2025-07-06 0.36 0.36 0.36 0.36 6.1M
2025-07-05 0.36 0.36 0.36 0.36 6.1M
2025-07-04 0.38 0.38 0.37 0.37 146.3M
2025-07-03 0.38 0.39 0.38 0.38 78.1M
2025-07-02 0.40 0.40 0.38 0.39 179.7M
2025-07-01 0.40 0.40 0.40 0.40 49.6M
2025-06-30 0.40 0.40 0.39 0.40 41.1M
2025-06-29 0.40 0.40 0.39 0.40 15.4M
2025-06-28 0.40 0.40 0.39 0.40 6.1M
2025-06-27 0.40 0.40 0.39 0.40 19.8M
2025-06-26 0.40 0.40 0.39 0.40 11.7M
2025-06-25 0.40 0.40 0.39 0.39 46.3M
2025-06-24 0.40 0.40 0.40 0.40 26.1M
2025-06-23 0.40 0.41 0.40 0.40 61.6M
2025-06-20 0.40 0.41 0.40 0.40 68.2M
2025-06-19 0.40 0.40 0.39 0.40 30.2M
2025-06-18 0.40 0.40 0.40 0.40 18.1M
2025-06-17 0.40 0.41 0.39 0.40 58.2M
2025-06-16 0.40 0.41 0.39 0.40 96.5M
2025-06-15 0.40 0.41 0.40 0.41 12.7M
2025-06-14 0.40 0.40 0.40 0.40 2.8M
2025-06-13 0.39 0.40 0.39 0.40 45.8M
2025-06-11 0.39 0.40 0.39 0.39 23.7M
2025-06-10 0.39 0.40 0.39 0.39 37.3M
2025-06-09 0.39 0.39 0.39 0.39 29.0M
2025-06-08 0.39 0.39 0.39 0.39 6.4M
2025-06-07 0.39 0.39 0.39 0.39 2.3M
2025-06-06 0.40 0.40 0.39 0.39 45.4M
2025-06-05 0.40 0.40 0.39 0.40 48.3M
2025-06-04 0.40 0.41 0.39 0.40 159.3M
2025-06-03 0.40 0.44 0.39 0.40 286.7M
2025-06-02 0.37 0.40 0.37 0.40 309.3M
2025-06-01 0.37 0.38 0.38 0.38 96.5M
2025-05-31 0.37 0.38 0.37 0.38 44.4M
2025-05-30 0.36 0.38 0.36 0.37 92.8M
2025-05-29 0.37 0.37 0.36 0.36 37.1M
2025-05-28 0.37 0.37 0.36 0.37 32.2M
2025-05-27 0.37 0.37 0.36 0.37 21.9M
2025-05-26 0.38 0.38 0.36 0.36 49.7M
2025-05-23 0.38 0.39 0.38 0.38 63.5M
2025-05-22 0.39 0.39 0.38 0.38 37.7M
2025-05-21 0.39 0.39 0.39 0.39 18.6M
2025-05-20 0.39 0.39 0.39 0.39 19.2M
2025-05-19 0.39 0.40 0.39 0.39 39.6M
2025-05-18 0.39 0.40 0.39 0.39 9.9M
2025-05-17 0.39 0.40 0.39 0.39 6.4M
2025-05-16 0.39 0.39 0.38 0.39 27.7M
2025-05-15 0.39 0.40 0.38 0.39 51.7M
2025-05-14 0.40 0.41 0.39 0.40 42.4M
2025-05-13 0.40 0.41 0.39 0.40 42.3M
2025-05-12 0.39 0.41 0.39 0.40 55.9M
2025-05-08 0.40 0.40 0.40 0.40 6.1M
2025-05-07 0.40 0.41 0.39 0.39 27.7M
2025-05-06 0.40 0.41 0.39 0.40 53.8M
2025-05-05 0.38 0.42 0.38 0.40 160.3M
2025-05-02 0.40 0.40 0.38 0.38 21.1M
2025-04-30 0.39 0.41 0.37 0.39 58.9M
2025-04-29 0.40 0.41 0.38 0.39 27.6M
2025-04-28 0.40 0.41 0.40 0.40 33.6M
2025-04-25 0.40 0.40 0.40 0.40 24.4M
2025-04-24 0.39 0.40 0.39 0.40 29.1M
2025-04-23 0.39 0.40 0.39 0.39 24.5M
2025-04-22 0.39 0.40 0.39 0.40 39.8M
2025-04-21 0.39 0.40 0.38 0.39 37.6M
2025-04-18 0.38 0.40 0.38 0.39 62.5M
2025-04-17 0.38 0.39 0.38 0.38 12.5M
2025-04-16 0.37 0.38 0.37 0.38 38.7M
2025-04-15 0.37 0.37 0.37 0.37 7.8M
2025-04-14 0.38 0.38 0.37 0.37 17.7M
2025-04-11 0.37 0.38 0.37 0.37 21.6M
2025-04-10 0.37 0.38 0.35 0.36 46.8M
2025-04-09 0.36 0.37 0.33 0.35 70.8M
2025-04-08 0.36 0.38 0.36 0.37 48.6M
2025-04-07 0.35 0.36 0.33 0.35 98.8M
2025-04-04 0.40 0.40 0.37 0.37 82.7M
2025-04-03 0.42 0.42 0.38 0.39 129.2M
2025-04-02 0.41 0.42 0.41 0.41 13.1M
2025-04-01 0.42 0.42 0.41 0.42 26.1M
2025-03-31 0.40 0.42 0.40 0.42 43.7M
2025-03-28 0.41 0.41 0.39 0.40 61.4M
2025-03-27 0.42 0.42 0.41 0.41 36.0M
2025-03-26 0.43 0.43 0.42 0.42 35.4M
2025-03-25 0.44 0.44 0.41 0.42 90.0M
2025-03-24 0.45 0.48 0.41 0.43 367.3M
2025-03-21 0.45 0.47 0.44 0.45 97.8M
2025-03-20 0.45 0.45 0.45 0.45 19.4M
2025-03-19 0.45 0.46 0.44 0.45 93.4M
2025-03-18 0.45 0.45 0.44 0.44 40.5M
2025-03-17 0.44 0.45 0.44 0.44 27.3M
2025-03-14 0.43 0.45 0.43 0.44 37.5M
2025-03-13 0.44 0.45 0.43 0.43 47.1M
2025-03-12 0.44 0.45 0.44 0.44 35.8M
2025-03-11 0.44 0.45 0.44 0.45 30.7M
2025-03-10 0.46 0.46 0.44 0.45 80.9M
2025-03-07 0.44 0.46 0.42 0.43 64.9M
2025-03-06 0.45 0.45 0.44 0.44 30.6M
2025-03-05 0.45 0.46 0.45 0.45 39.8M
2025-03-04 0.44 0.46 0.44 0.46 89.1M
2025-03-03 0.43 0.45 0.43 0.44 46.4M
2025-02-28 0.43 0.44 0.43 0.43 39.9M
2025-02-27 0.44 0.44 0.43 0.43 54.2M
2025-02-26 0.45 0.46 0.42 0.44 114.5M
2025-02-25 0.45 0.46 0.45 0.45 157.2M
2025-02-24 0.42 0.46 0.42 0.44 292.9M
2025-02-21 0.42 0.43 0.42 0.42 43.9M
2025-02-20 0.42 0.43 0.42 0.42 35.6M
2025-02-19 0.42 0.42 0.42 0.42 18.5M
2025-02-18 0.43 0.43 0.41 0.42 69.8M
2025-02-17 0.43 0.43 0.41 0.43 56.0M
2025-02-14 0.43 0.44 0.41 0.41 88.2M
2025-02-13 0.43 0.44 0.42 0.43 48.0M
2025-02-12 0.43 0.43 0.42 0.42 46.5M
2025-02-11 0.42 0.43 0.42 0.42 57.4M
2025-02-10 0.42 0.42 0.41 0.42 43.3M
2025-02-07 0.41 0.42 0.41 0.41 41.1M
2025-02-06 0.40 0.41 0.40 0.41 31.0M
2025-02-05 0.40 0.41 0.39 0.40 24.2M
2025-02-04 0.41 0.42 0.40 0.40 38.7M
2025-02-03 0.41 0.41 0.40 0.40 36.4M
2025-01-31 0.41 0.42 0.41 0.41 52.4M
2025-01-30 0.41 0.41 0.40 0.41 32.4M
2025-01-29 0.41 0.41 0.40 0.40 13.9M
2025-01-28 0.40 0.41 0.40 0.40 32.7M
2025-01-27 0.41 0.42 0.40 0.41 85.3M
2025-01-24 0.40 0.42 0.40 0.41 128.7M
2025-01-23 0.40 0.40 0.39 0.40 44.1M
2025-01-22 0.40 0.41 0.40 0.40 53.5M
2025-01-21 0.40 0.40 0.39 0.40 31.3M
2025-01-20 0.40 0.41 0.39 0.39 70.1M
2025-01-17 0.38 0.40 0.38 0.40 123.7M
2025-01-16 0.38 0.39 0.38 0.38 56.2M
2025-01-15 0.38 0.39 0.38 0.38 46.0M
2025-01-14 0.38 0.39 0.37 0.38 88.3M
2025-01-13 0.39 0.39 0.38 0.38 63.4M
2025-01-10 0.40 0.40 0.38 0.38 161.8M
2025-01-09 0.37 0.44 0.37 0.40 711.3M
2025-01-08 0.35 0.39 0.35 0.37 338.0M
2025-01-06 0.34 0.36 0.33 0.35 75.0M
2025-01-03 0.35 0.35 0.33 0.34 48.6M