Россети Северный Кавказ

MRKK

19.48 ₽ +0.1% ↑

История котировок MRKK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	11.9	12.1	12.35	11.3	+1.26%	219	33,710	399,419
2014-12-29	11.15	11.95	12.2	11.15	+7.17%	237	55,610	645,479
2014-12-26	11.2	11.15	11.5	10.8	-0.89%	189	24,700	271,113
2014-12-25	11.85	11.25	11.95	10.45	-4.66%	433	138,900	1,532,604
2014-12-24	12.25	11.8	12.4	11.7	-4.07%	64	38,100	463,195
2014-12-23	12.1	12.3	12.5	11.8	+1.23%	79	39,150	480,605
2014-12-22	12.35	12.15	12.75	11.7	+0.83%	148	79,040	965,362
2014-12-19	11.95	12.05	12.55	11	+0.42%	155	25,730	312,586
2014-12-18	11.7	12	12.05	10.15	+4.80%	298	101,190	1,150,077
2014-12-17	10.95	11.45	11.6	10.6	+6.02%	110	9,860	109,797
2014-12-16	12.65	10.8	12.65	10	-13.94%	313	124,540	1,323,534
2014-12-15	13.7	12.55	13.7	12.55	-3.09%	86	12,460	158,352
2014-12-12	13.1	12.95	13.1	12.6	-1.52%	91	6,520	83,534
2014-12-11	13.7	13.15	13.75	13	-3.66%	60	2,970	39,211
2014-12-10	13.25	13.65	13.9	13.25	+4.20%	75	4,210	56,608
2014-12-09	13.4	13.1	13.4	12.75	-3.68%	166	14,690	191,191
2014-12-08	13.8	13.6	14.6	13.45	-0.37%	265	125,180	1,749,291
2014-12-05	14.75	13.65	15	13.6	-7.46%	254	88,600	1,250,570
2014-12-04	16.15	14.75	16.25	14.5	-7.52%	221	45,950	696,217
2014-12-03	14.35	15.95	16.4	14.1	+10.76%	303	87,520	1,332,493
2014-12-02	14.5	14.4	14.6	14.15	+1.05%	85	11,860	169,741
2014-12-01	14.9	14.25	15.05	14.05	-2.06%	76	14,610	209,435
2014-11-28	14.6	14.55	14.9	14.4	-2.02%	52	12,320	179,296
2014-11-27	14.55	14.85	15.2	14.55	+1.71%	55	9,570	141,383
2014-11-26	14.5	14.6	14.6	14	+0.34%	52	2,710	38,958
2014-11-25	14.65	14.55	14.65	14.4	-1.02%	20	1,420	20,685
2014-11-24	14.4	14.7	14.7	14.4	+2.08%	56	11,780	172,687
2014-11-21	14.3	14.4	14.55	14.1	+0.35%	74	15,700	226,689
2014-11-20	14.4	14.35	14.4	14.05	-0.35%	26	850	12,099
2014-11-19	14.55	14.4	14.6	14.3	-1.03%	55	2,690	38,682
2014-11-18	14.5	14.55	14.6	14.4	+0.34%	17	340	4,940
2014-11-17	14.3	14.5	14.55	14.3	+1.05%	16	250	3,610
2014-11-14	14.4	14.35	14.5	14	-0.69%	103	13,720	195,596
2014-11-13	14.7	14.45	14.7	14.3	-2.03%	106	22,560	326,498
2014-11-12	14.95	14.75	15	14.6	-1.01%	51	9,990	146,345
2014-11-11	15.05	14.9	15.05	14.7	-1.65%	33	11,480	172,146
2014-11-10	14.75	15.15	15.15	14.7	+2.36%	36	720	10,695
2014-11-07	14.75	14.8	15.5	14.05	-1.66%	115	28,080	418,398
2014-11-06	14.95	15.05	15.35	14.9	+0.67%	49	6,660	100,045
2014-11-05	15	14.95	15.05	14.8	-0.66%	29	3,020	45,055
2014-11-03	15.2	15.05	15.2	14.85	0.00%	32	4,000	60,337
2014-10-31	15.05	15.05	15.1	14.8	0.00%	51	3,160	47,354
2014-10-30	15.3	15.05	15.35	14.6	-0.99%	176	16,730	248,355
2014-10-29	15.3	15.2	15.35	15.15	-1.30%	28	2,080	31,738
2014-10-28	15.55	15.4	15.55	15.05	-1.28%	57	5,840	89,256
2014-10-27	15.4	15.6	15.6	15.25	+0.65%	44	1,630	25,055
2014-10-24	15.4	15.5	15.5	15.4	+0.32%	17	190	2,940
2014-10-23	16.1	15.45	16.1	15.2	-1.59%	43	2,320	35,992
2014-10-22	16.25	15.7	16.25	15.6	-1.26%	42	1,520	24,093
2014-10-21	15.75	15.9	16.3	15.3	-0.31%	117	21,190	334,016
2014-10-20	15.4	15.95	15.95	15.4	+1.92%	47	1,420	22,077
2014-10-17	15.55	15.65	16	15.55	+3.64%	74	2,820	44,634
2014-10-16	15.25	15.1	15.45	15.1	0.00%	22	850	12,957
2014-10-15	15.5	15.1	15.5	14.95	-2.58%	63	31,460	487,122
2014-10-14	15.6	15.5	16.2	15.5	-1.59%	44	20,880	333,447
2014-10-13	15.2	15.75	16	15.2	+5.00%	131	35,350	554,711
2014-10-10	14.8	15	15	14.55	-0.33%	102	17,090	254,634
2014-10-09	15.35	15.05	15.4	14.9	-0.99%	81	15,220	230,005
2014-10-08	15.4	15.2	16.35	15.1	-2.88%	115	20,910	324,176
2014-10-07	16.1	15.65	16.6	15.5	-5.15%	125	38,970	619,081
2014-10-06	15.7	16.5	16.5	15.55	+5.43%	85	50,760	812,586
2014-10-03	14.8	15.65	16.45	14.75	+5.39%	162	44,640	682,637
2014-10-02	14.8	14.85	15.2	14.7	+0.34%	51	3,830	57,194
2014-10-01	14.6	14.8	16	14.1	+0.07%	218	105,260	1,599,986
2014-09-30	15.01	14.79	15.01	14.65	-1.40%	186	34,090	504,920
2014-09-29	15.82	15	15.82	14.96	-3.23%	181	55,610	838,148
2014-09-26	16.03	15.5	16.17	15.45	-4.32%	126	30,370	472,660
2014-09-25	16.69	16.2	16.69	16.01	-2.47%	82	10,400	168,270
2014-09-24	16.39	16.61	16.75	16.39	+0.67%	78	5,470	90,242
2014-09-23	16.63	16.5	17	16.32	-0.72%	65	19,250	317,875
2014-09-22	16.8	16.62	16.83	16.32	-2.12%	54	3,610	59,773
2014-09-19	17.31	16.98	17.34	16.8	-2.13%	23	1,970	33,388
2014-09-18	17.26	17.35	17.38	16.83	-0.29%	79	60,630	1,031,158
2014-09-17	17.93	17.4	17.99	17.01	-3.01%	67	12,660	220,996
2014-09-16	17.6	17.94	17.95	17.51	+2.81%	59	10,450	184,246
2014-09-15	17.96	17.45	18.03	17.45	-2.57%	49	7,290	129,109
2014-09-12	17.82	17.91	18.03	17.82	-2.08%	22	960	17,227
2014-09-11	17.89	18.29	18.61	17.89	+2.75%	99	39,390	726,120
2014-09-10	18.29	17.8	18.3	17.61	-2.73%	23	2,810	49,918
2014-09-09	17.47	18.3	18.3	17.25	+6.03%	112	24,720	441,557
2014-09-08	17.16	17.26	17.29	17.01	+0.06%	28	10,200	174,890
2014-09-05	17.14	17.25	17.49	17.12	+0.06%	17	570	9,831
2014-09-04	17.06	17.24	17.56	17.03	+0.52%	48	18,380	320,917
2014-09-03	16.19	17.15	17.96	15.98	+3.94%	253	124,650	2,143,188
2014-09-02	16.17	16.5	16.95	16.15	+0.92%	59	34,420	569,044
2014-09-01	16.24	16.35	17	16.04	+0.62%	70	3,920	64,412
2014-08-29	15.75	16.25	16.4	15.74	+1.37%	33	1,340	21,411
2014-08-28	15.96	16.03	16.03	15.83	-0.80%	4	50	795
2014-08-27	15.99	16.16	16.45	15.99	+0.62%	29	790	12,830
2014-08-26	16.05	16.06	16.22	15.97	-0.25%	30	2,260	36,236
2014-08-25	16.06	16.1	16.2	15.95	-0.06%	20	1,210	19,485
2014-08-22	16.1	16.11	16.17	15.91	-0.80%	32	2,860	45,934
2014-08-21	16.14	16.24	16.28	16.03	+0.62%	53	4,580	73,906
2014-08-20	16.39	16.14	16.53	16.03	-3.12%	89	17,370	282,861
2014-08-19	16.79	16.66	16.79	16.2	-0.95%	129	29,430	482,422
2014-08-18	17.04	16.82	17.04	16.59	-1.69%	77	17,060	286,378
2014-08-15	16.82	17.11	17.25	16.66	+1.78%	47	20,600	352,045
2014-08-14	17.05	16.81	17.6	16.51	-2.04%	142	35,430	599,396
2014-08-13	15.13	17.16	17.17	14.6	+13.42%	224	37,730	605,896
2014-08-12	15.05	15.13	15.13	14.93	0.00%	48	3,630	54,488
2014-08-11	15.13	15.13	15.15	14.99	+0.87%	33	2,210	33,449
2014-08-08	14.7	15	15.11	14.41	+2.04%	610	35,590	522,985
2014-08-07	15.05	14.7	15.05	14.61	-2.97%	121	7,190	106,787
2014-08-06	15	15.15	15.3	14.71	-0.66%	52	4,950	74,211
2014-08-05	14.9	15.25	15.39	14.9	+0.39%	42	14,930	224,307
2014-08-04	14.86	15.19	15.72	14.77	+4.04%	130	19,100	293,213
2014-08-01	14.7	14.6	14.73	14.4	-0.68%	40	2,620	37,870
2014-07-31	14.63	14.7	14.79	14.25	+1.31%	70	6,350	92,969
2014-07-30	14.58	14.51	14.82	14.51	-2.16%	58	5,120	74,703
2014-07-29	14.87	14.83	14.87	14.55	+0.54%	68	3,050	44,665
2014-07-28	14.56	14.75	14.89	14.54	-0.34%	71	5,870	86,136
2014-07-25	14.75	14.8	14.92	14.56	-0.54%	31	3,890	57,180
2014-07-24	14.77	14.88	15.16	14.73	-0.07%	23	4,730	70,501
2014-07-23	14.91	14.89	15.2	14.68	-1.33%	75	18,810	280,549
2014-07-22	15.66	15.09	15.74	14.53	-3.52%	359	75,300	1,129,376
2014-07-21	16.1	15.64	16.1	15.22	-2.19%	61	12,400	191,446
2014-07-18	15.95	15.99	16.09	15.83	+0.13%	35	10,720	171,996
2014-07-17	16.07	15.97	16.27	15.97	-1.66%	24	2,510	40,622
2014-07-16	16.34	16.24	16.38	16.24	-0.55%	9	220	3,593
2014-07-15	16.15	16.33	16.4	15.86	-0.49%	82	6,750	108,852
2014-07-14	16.15	16.41	16.41	16.15	+0.12%	23	2,590	42,228
2014-07-11	16.52	16.39	17	16.01	-0.79%	143	12,530	204,902
2014-07-10	16.54	16.52	17.48	16.43	-4.51%	149	11,720	196,097
2014-07-09	17.2	17.3	17.6	17.01	-0.29%	160	10,350	178,666
2014-07-08	17.31	17.35	17.66	17	-0.34%	105	15,470	266,281
2014-07-07	16.88	17.41	17.74	16.88	+3.20%	94	7,930	136,908
2014-07-04	16.7	16.87	16.92	16.37	+0.84%	117	4,370	72,898
2014-07-03	17.04	16.73	17.14	16.41	-2.39%	173	18,030	302,161
2014-07-02	17.17	17.14	17.25	16.91	-1.21%	89	3,320	56,763
2014-07-01	17.27	17.35	17.46	17.13	+0.23%	47	1,490	25,830
2014-06-30	17.27	17.31	17.54	17.2	+0.23%	34	4,140	71,732
2014-06-27	17.22	17.27	17.29	17.15	+0.23%	54	1,300	22,387
2014-06-26	17.22	17.23	17.35	17.05	-0.23%	46	1,870	32,114
2014-06-25	17.29	17.27	17.29	17	-0.86%	92	5,400	92,531
2014-06-24	17.2	17.42	17.46	17	+1.46%	84	4,760	82,213
2014-06-23	17.18	17.17	17.39	16.91	-1.44%	132	20,160	343,277
2014-06-20	18.17	17.42	18.17	17.3	-2.19%	71	4,620	80,785
2014-06-19	17.4	17.81	17.93	17.2	+2.77%	144	14,570	257,412
2014-06-18	17.65	17.33	17.9	17.3	-0.63%	91	14,730	257,091
2014-06-17	17.89	17.44	17.89	17.31	-2.13%	91	18,980	329,686
2014-06-16	18.49	17.82	18.49	17.77	-1.11%	38	5,930	105,793
2014-06-11	18.1	18.02	18.44	17.84	-0.77%	153	8,040	144,552
2014-06-10	17.97	18.16	18.37	17.96	+0.55%	45	1,220	22,045
2014-06-09	18.03	18.06	18.4	17.91	0.00%	44	3,600	64,774

Архив котировок акции MRKK по годам

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