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)
2015-12-30	12.25	12.5	12.55	12.25	+0.81%	45	4,330	53,642
2015-12-29	12.3	12.4	12.4	12.25	+0.81%	35	3,080	37,856
2015-12-28	12.25	12.3	12.6	12.05	+0.41%	113	45,270	559,511
2015-12-25	12.1	12.25	12.3	12.05	0.00%	67	141,410	1,714,631
2015-12-24	12.25	12.25	12.4	11.95	0.00%	122	9,480	114,723
2015-12-23	12.3	12.25	12.4	12.1	+0.82%	74	19,780	240,925
2015-12-22	12.45	12.15	12.45	12.15	-2.41%	289	24,760	305,904
2015-12-21	12.45	12.45	12.55	12.4	0.00%	23	1,710	21,410
2015-12-18	12.4	12.45	12.55	12.3	0.00%	70	37,950	467,648
2015-12-17	12.55	12.45	12.85	12.35	+0.40%	120	17,320	216,260
2015-12-16	12.3	12.4	12.55	12.3	+0.40%	23	3,220	40,095
2015-12-15	12.45	12.35	12.45	12.25	-1.20%	81	19,750	244,564
2015-12-14	12.45	12.5	12.5	12.3	+0.40%	47	17,440	216,394
2015-12-11	12.4	12.45	12.45	12.35	+1.22%	15	260	3,224
2015-12-10	12.5	12.3	12.5	12.3	-1.60%	37	3,520	43,718
2015-12-09	12.6	12.5	12.65	12.5	0.00%	26	1,090	13,642
2015-12-08	12.5	12.5	12.75	12.5	-1.19%	31	7,180	90,100
2015-12-07	12.55	12.65	12.65	12.5	+0.40%	29	2,280	28,645
2015-12-04	12.55	12.6	12.65	12.5	-0.40%	9	800	10,110
2015-12-03	12.5	12.65	12.65	12.3	+1.20%	56	15,950	198,444
2015-12-02	12.55	12.5	12.6	12.45	-0.79%	39	8,930	111,797
2015-12-01	12.55	12.6	12.95	12.2	0.00%	129	14,940	186,673
2015-11-30	12.6	12.6	12.6	12.55	0.00%	6	360	4,536
2015-11-27	12.6	12.6	12.8	12.5	-0.79%	68	23,190	290,269
2015-11-26	12.7	12.7	12.85	12.5	-1.17%	38	5,230	65,789
2015-11-25	12.6	12.85	12.85	12.6	+1.58%	9	230	2,940
2015-11-24	12.8	12.65	12.85	12.5	-1.94%	59	7,190	90,623
2015-11-23	12.65	12.9	12.9	12.4	+0.78%	110	5,100	64,435
2015-11-20	12.7	12.8	12.8	12.6	+0.79%	46	1,810	23,059
2015-11-19	12.7	12.7	12.9	12.5	+0.40%	107	8,930	113,267
2015-11-18	12.4	12.65	12.65	12.4	+2.85%	29	2,030	25,420
2015-11-17	12.55	12.3	12.65	12.05	-2.38%	95	20,950	258,750
2015-11-16	12.4	12.6	12.65	12.25	+0.40%	45	12,520	156,977
2015-11-13	12.75	12.55	12.95	12.3	-1.57%	144	15,690	196,649
2015-11-12	13	12.75	13	12.45	-1.92%	190	74,120	934,063
2015-11-11	13.1	13	13.15	13	-1.52%	55	25,660	333,807
2015-11-10	13.1	13.2	13.2	13	+0.38%	24	3,210	41,978
2015-11-09	13.5	13.15	13.65	12.95	-1.87%	143	59,540	781,291
2015-11-06	13.4	13.4	13.5	13.25	-0.74%	27	790	10,582
2015-11-05	13.45	13.5	13.5	13.35	+0.75%	24	3,250	43,706
2015-11-03	13.45	13.4	13.5	13.25	+0.37%	29	1,850	24,739
2015-11-02	13.35	13.35	13.4	13.2	+0.75%	17	620	8,256
2015-10-30	13.35	13.25	13.4	13.25	-0.38%	12	550	7,364
2015-10-29	13.7	13.3	13.75	13.1	-2.21%	194	30,000	399,016
2015-10-28	13.65	13.6	14	13.55	+0.37%	56	8,900	122,846
2015-10-27	13.75	13.55	13.8	13.55	-1.81%	36	2,460	33,531
2015-10-26	14.1	13.8	14.1	13.8	-1.43%	19	400	5,582
2015-10-23	14	14	14.25	13.75	-0.71%	64	2,540	35,595
2015-10-22	13.95	14.1	14.2	13.85	0.00%	72	3,320	46,946
2015-10-21	13.65	14.1	14.1	12.6	+2.55%	160	20,570	282,284
2015-10-20	13.5	13.75	13.75	13.4	+2.61%	31	7,130	96,940
2015-10-19	13.45	13.4	13.45	13.1	-0.37%	41	3,360	44,469
2015-10-16	13.4	13.45	13.45	13.1	0.00%	163	3,440	45,622
2015-10-15	13.35	13.45	13.5	13.15	-0.37%	24	1,790	23,983
2015-10-14	13.35	13.5	13.6	13.35	+0.75%	23	12,110	164,582
2015-10-13	13.5	13.4	13.5	13.25	0.00%	25	2,610	34,821
2015-10-12	13.6	13.4	13.6	13.35	-1.47%	70	1,290	17,302
2015-10-09	13.4	13.6	13.6	13.4	+0.74%	54	5,610	75,971
2015-10-08	13.6	13.5	13.6	13.5	0.00%	18	590	8,005
2015-10-07	13.55	13.5	13.6	13.5	-0.37%	24	900	12,221
2015-10-06	13.5	13.55	13.55	13.25	0.00%	21	700	9,387
2015-10-05	13.55	13.55	13.6	13.25	+0.74%	33	2,080	27,692
2015-10-02	13.5	13.45	13.6	13.2	+0.75%	28	2,690	35,611
2015-10-01	13.7	13.35	13.7	13.35	-1.11%	30	570	7,663
2015-09-30	13.65	13.5	13.65	13.5	+0.37%	22	460	6,249
2015-09-29	13.5	13.45	13.55	13.2	-0.37%	46	18,560	249,906
2015-09-28	13.65	13.5	13.8	13.35	-2.17%	82	9,490	127,378
2015-09-25	13.5	13.8	13.8	13.45	+1.85%	14	960	13,107
2015-09-24	13.55	13.55	13.7	13.5	0.00%	23	5,220	70,744
2015-09-23	13.7	13.55	14	13.45	-0.73%	35	1,100	15,043
2015-09-22	13.65	13.65	13.7	13.1	-0.73%	76	5,390	72,593
2015-09-21	13.9	13.75	14	13.5	-1.08%	59	3,210	43,836
2015-09-18	13.95	13.9	14	13.8	-0.36%	32	3,790	52,623
2015-09-17	14.25	13.95	14.4	13.9	-2.45%	117	5,650	79,998
2015-09-16	14.3	14.3	14.3	14.25	+0.35%	15	940	13,442
2015-09-15	14.55	14.25	14.55	14	-2.40%	123	5,530	78,461
2015-09-14	14.5	14.6	14.8	14.5	+0.69%	31	1,040	15,259
2015-09-11	14.6	14.5	14.7	14.35	0.00%	26	370	5,387
2015-09-10	14.35	14.5	14.65	14.35	+0.35%	28	810	11,810
2015-09-09	14.25	14.45	14.7	14.05	+0.70%	75	4,080	58,982
2015-09-08	14.55	14.35	14.65	14.1	-1.03%	21	4,110	58,543
2015-09-07	14.4	14.5	14.5	14.25	+2.11%	24	330	4,769
2015-09-04	14.45	14.2	14.45	14.2	-1.39%	19	1,410	20,234
2015-09-03	14.15	14.4	14.7	13.3	+1.77%	168	11,260	161,596
2015-09-02	14	14.15	14.15	13.95	+1.80%	18	610	8,533
2015-09-01	14.3	13.9	14.45	13.9	-2.46%	49	2,130	30,281
2015-08-31	14	14.25	14.25	14	+0.71%	35	980	13,802
2015-08-28	14.35	14.15	14.45	13.85	0.00%	28	3,140	45,236
2015-08-27	13.85	14.15	14.2	13.7	+4.81%	68	4,090	57,114
2015-08-26	13.25	13.5	13.8	13.25	+2.66%	65	10,850	146,454
2015-08-25	13.65	13.15	13.8	12.8	-1.87%	231	39,740	526,320
2015-08-24	13.95	13.4	14.45	12.1	-4.63%	161	15,990	211,001
2015-08-21	14.8	14.05	14.85	14	-2.77%	79	4,890	69,442
2015-08-20	14.55	14.45	14.55	14.45	-1.37%	29	2,520	36,553
2015-08-19	14.65	14.65	14.65	14.55	0.00%	7	730	10,692
2015-08-18	14.85	14.65	15	14.65	-1.01%	21	2,520	37,268
2015-08-17	14.7	14.8	14.85	14.7	0.00%	20	480	7,090
2015-08-14	14.8	14.8	14.85	14.55	+0.34%	31	1,250	18,343
2015-08-13	14.7	14.75	14.75	14.6	0.00%	12	470	6,899
2015-08-12	15	14.75	15	14.7	+1.03%	12	340	5,008
2015-08-11	15.15	14.6	15.15	14.5	-3.63%	45	6,180	90,318
2015-08-10	14.9	15.15	15.15	14.9	+1.00%	26	22,590	337,859
2015-08-07	15	15	15.1	15	0.00%	12	1,120	16,844
2015-08-06	15.15	15	15.15	14.95	-0.66%	15	250	3,757
2015-08-05	14.95	15.1	15.1	14.95	+1.68%	13	650	9,800
2015-08-04	15.15	14.85	15.15	14.8	+2.41%	83	6,880	102,373
2015-08-03	14.9	14.5	14.95	14.2	-3.33%	145	20,920	303,132
2015-07-31	15	15	15	15	0.00%	1	10	150
2015-07-30	14.95	15	15	14.9	+0.67%	18	420	6,296
2015-07-29	15	14.9	15	14.6	+2.05%	25	9,260	135,436
2015-07-28	15.1	14.6	15.1	14.6	-1.68%	15	2,580	37,709
2015-07-27	15	14.85	15	14.7	-1.00%	18	6,990	103,875
2015-07-24	15.2	15	15.2	14.2	-2.60%	198	32,410	476,005
2015-07-23	15.85	15.4	15.85	15	-2.84%	118	15,460	234,769
2015-07-22	15.75	15.85	15.85	15.4	0.00%	28	430	6,746
2015-07-21	15.25	15.85	15.95	15.25	+0.63%	16	380	5,961
2015-07-20	15.55	15.75	15.75	15.45	+0.64%	22	1,170	18,143
2015-07-17	15.65	15.65	15.65	15.5	+2.29%	13	330	5,159
2015-07-16	15.8	15.3	15.85	15.3	-1.29%	23	3,930	60,543
2015-07-15	15.6	15.5	16.05	15.5	0.00%	27	1,770	27,577
2015-07-14	15.5	15.5	15.8	15.25	-0.64%	30	4,100	63,378
2015-07-13	15.3	15.6	15.75	15.3	+0.32%	28	3,190	49,430
2015-07-10	15.55	15.55	15.9	15.5	+0.65%	47	10,460	163,206
2015-07-09	15.55	15.45	15.6	15.3	+0.98%	13	370	5,721
2015-07-08	15.7	15.3	15.7	15.3	-2.55%	39	403,120	6,288,308
2015-07-07	15.75	15.7	15.8	15.65	-1.88%	15	200,270	3,164,236
2015-07-06	15.7	16	16.55	15.6	+2.24%	54	655,860	10,369,085
2015-07-03	15.5	15.65	15.8	15.5	0.00%	28	257,810	4,072,317
2015-07-02	15.7	15.65	15.7	15.55	+0.64%	9	210	3,279
2015-07-01	15.75	15.55	15.9	15.55	-2.51%	52	9,740	152,156
2015-06-30	15.5	15.95	16.05	15.4	+2.57%	82	7,870	124,749
2015-06-29	16	15.55	16	15.5	-2.81%	85	6,560	101,936
2015-06-26	16.05	16	16.25	15.75	+0.31%	87	150,590	2,374,524
2015-06-25	15.45	15.95	20.1	15.45	0.00%	146	29,530	481,537
2015-06-24	15.85	15.95	16.2	15.85	+0.63%	45	12,820	205,330
2015-06-23	16.25	15.85	16.25	15.25	-2.46%	164	63,590	999,523
2015-06-22	16	16.25	16.55	16	+0.93%	44	2,870	46,685
2015-06-19	16.5	16.1	16.55	16	+0.94%	22	2,080	33,556
2015-06-18	16.25	15.95	16.5	15.95	-1.54%	22	3,110	50,187
2015-06-17	16.85	16.2	16.9	15.8	-2.70%	48	9,400	150,677
2015-06-16	16.7	16.65	16.9	16.4	+0.30%	10	700	11,567
2015-06-15	16.15	16.6	16.6	16.1	+0.91%	48	9,020	148,356
2015-06-11	16	16.45	16.6	16	+1.86%	55	3,890	63,798
2015-06-10	15.9	16.15	16.15	15.9	-0.31%	53	3,070	49,151
2015-06-09	16.4	16.2	16.4	16.2	-0.61%	11	310	5,049
2015-06-08	16.2	16.3	16.45	16.2	-0.61%	35	3,240	52,771
2015-06-05	16.05	16.4	16.45	15.8	+1.23%	55	5,870	94,938
2015-06-04	17.15	16.2	17.2	15.1	-4.14%	74	26,050	423,180
2015-06-03	16.95	16.9	17.5	16.5	-3.15%	41	5,440	92,035
2015-06-02	16.3	17.45	17.45	16.3	+8.05%	48	4,910	82,393
2015-06-01	16.75	16.15	16.8	16.15	-5.56%	70	9,010	147,553
2015-05-29	16.4	17.1	17.55	16.3	+2.70%	63	3,520	58,872
2015-05-28	16.85	16.65	16.85	16.5	+0.91%	13	420	6,949
2015-05-27	17.5	16.5	17.5	16.35	-2.37%	45	5,100	84,389
2015-05-26	17.55	16.9	17.55	16.6	-2.03%	32	2,740	46,488
2015-05-25	17.6	17.25	17.7	17.15	0.00%	33	6,010	103,621
2015-05-22	16.85	17.25	18.7	16.45	+3.29%	112	41,400	727,811
2015-05-21	16.15	16.7	17.15	15.7	+3.73%	67	24,400	402,581
2015-05-20	16.6	16.1	16.6	15.85	-2.72%	49	8,250	132,938
2015-05-19	16.75	16.55	17.6	16.2	+0.91%	105	43,380	726,243
2015-05-18	16.3	16.4	16.55	15	+0.61%	156	88,240	1,379,114
2015-05-15	16.7	16.3	16.7	16.1	-1.21%	42	25,350	413,949
2015-05-14	16	16.5	17.5	16	+1.85%	145	55,790	953,806
2015-05-13	16.5	16.2	16.7	16	-2.11%	57	72,120	1,158,619
2015-05-12	15.9	16.55	17	15.55	+3.76%	172	34,790	575,419
2015-05-08	15.35	15.95	16.35	15	+4.93%	132	27,770	431,118
2015-05-07	15.2	15.2	15.2	14.85	0.00%	59	9,730	145,521
2015-05-06	15.35	15.2	15.35	15	-0.98%	57	7,910	119,479
2015-05-05	15.25	15.35	15.4	14.95	+1.32%	65	23,920	360,936
2015-04-30	15.25	15.15	15.35	15.1	-0.98%	53	13,380	203,348
2015-04-29	15.4	15.3	15.65	15.25	-1.61%	60	12,730	196,164
2015-04-28	16	15.55	16.4	15.4	-2.81%	113	35,220	549,498
2015-04-27	16.35	16	16.6	15.6	-1.23%	74	16,220	257,702
2015-04-24	16.2	16.2	16.4	16.15	+0.62%	14	530	8,596
2015-04-23	16.3	16.1	16.45	15.75	-2.13%	77	14,210	226,607
2015-04-22	16.4	16.45	16.6	16.2	-1.50%	41	7,020	115,736
2015-04-21	16.7	16.7	16.85	16.45	-0.60%	25	2,880	47,799
2015-04-20	16.9	16.8	17	16.65	+1.82%	9	440	7,344
2015-04-17	16.55	16.5	16.65	16.35	-0.30%	15	890	14,705
2015-04-16	17.3	16.55	17.3	16.55	-3.78%	24	5,090	85,110
2015-04-15	16.05	17.2	17.7	16.05	+2.38%	102	12,020	205,851
2015-04-14	16.7	16.8	16.8	16.55	+1.82%	27	2,850	47,522
2015-04-13	16.85	16.5	16.85	16	-0.90%	63	14,380	233,980
2015-04-10	16.55	16.65	16.9	16.45	+2.15%	31	15,540	258,314
2015-04-09	16.5	16.3	16.8	16.25	-0.91%	28	7,030	116,135
2015-04-08	17.35	16.45	17.55	16.4	-2.37%	74	10,580	175,960
2015-04-07	17.6	16.85	17.95	16.75	-4.26%	97	27,230	469,802
2015-04-06	17.25	17.6	18.2	17.2	+2.03%	96	12,210	217,462
2015-04-03	16.9	17.25	17.35	16.6	0.00%	41	6,060	102,549
2015-04-02	16.65	17.25	17.5	16.6	+2.37%	72	19,380	329,825
2015-04-01	16.15	16.85	17.1	16.15	+3.69%	58	14,330	234,816
2015-03-31	16.7	16.25	16.85	16.1	-2.69%	65	25,640	423,968
2015-03-30	16.4	16.7	16.7	16.15	+0.91%	32	3,160	52,304
2015-03-27	16.45	16.55	16.75	16.05	-1.49%	55	20,390	336,304
2015-03-26	16.5	16.8	16.95	16.45	+1.82%	80	15,670	261,707
2015-03-25	16.45	16.5	17	16.45	-0.30%	63	3,820	63,257
2015-03-24	16.5	16.55	17.35	16.1	-1.19%	116	28,030	463,424
2015-03-23	17.6	16.75	17.6	16.55	-3.46%	101	23,480	395,721
2015-03-20	17.65	17.35	18.05	17.35	-1.70%	116	5,650	99,609
2015-03-19	18.05	17.65	18.85	17.5	-0.28%	109	15,740	280,549
2015-03-18	17.15	17.7	18.25	17.05	+3.81%	93	46,670	832,136
2015-03-17	17.05	17.05	17.45	16.7	+0.29%	61	42,550	723,450
2015-03-16	17.15	17	17.65	17	-5.29%	70	27,530	468,468
2015-03-13	17.6	17.95	18.4	17.3	+1.99%	94	21,460	376,703
2015-03-12	17.3	17.6	18.7	16.6	+3.23%	189	69,700	1,228,927
2015-03-11	16.85	17.05	17.15	16.65	+0.89%	45	5,930	99,919
2015-03-10	17.55	16.9	17.75	16.8	-4.52%	92	34,440	597,319
2015-03-06	18.4	17.7	19.7	17.4	-3.80%	231	97,430	1,760,220
2015-03-05	18.5	18.4	19	17.9	-0.81%	242	119,160	2,185,392
2015-03-04	17.55	18.55	19.7	17.2	+7.85%	399	179,350	3,312,263
2015-03-03	16.65	17.2	17.8	16.15	+5.52%	285	154,740	2,665,680
2015-03-02	16.35	16.3	16.95	15.35	-1.51%	337	87,600	1,398,984
2015-02-27	14.85	16.55	18.75	14.85	+11.07%	1001	497,900	8,550,266
2015-02-26	14.65	14.9	15.35	14.5	+3.83%	82	18,360	277,843
2015-02-25	14.7	14.35	14.9	14.3	-1.37%	49	4,510	66,249
2015-02-24	13.7	14.55	15.55	13.7	+3.56%	169	23,950	353,672
2015-02-20	14	14.05	14.6	13.7	+2.55%	278	92,200	1,309,019
2015-02-19	13.95	13.7	14.05	13.6	-1.79%	32	3,630	50,018
2015-02-18	14	13.95	14.5	13.05	0.00%	264	36,690	507,077
2015-02-17	13.75	13.95	14.1	13.6	+1.82%	97	16,770	232,820
2015-02-16	13.7	13.7	14.85	13.2	+0.37%	341	158,430	2,232,689
2015-02-13	12.9	13.65	14.35	12.85	+5.81%	381	123,990	1,707,844
2015-02-12	12.55	12.9	12.9	12.1	+2.79%	132	20,810	263,110
2015-02-11	12.55	12.55	12.9	12.4	0.00%	148	30,250	378,481
2015-02-10	12.45	12.55	12.55	12.05	+0.80%	96	11,230	139,741
2015-02-09	12.6	12.45	12.8	12.3	-1.19%	69	11,890	148,631
2015-02-06	12.4	12.6	12.8	11.65	-0.79%	279	43,020	530,137
2015-02-05	12.4	12.7	12.75	12.05	+2.42%	89	16,260	201,157
2015-02-04	12.5	12.4	12.75	12.15	-1.20%	66	13,040	162,912
2015-02-03	12.6	12.55	12.6	12.15	+1.21%	45	3,830	47,526
2015-02-02	12.75	12.4	13.05	12.05	-2.36%	106	16,420	201,411
2015-01-30	12.7	12.7	12.85	12.3	+0.79%	64	8,600	108,686
2015-01-29	12.6	12.6	12.75	12.45	-1.95%	69	19,390	243,613
2015-01-28	12.95	12.85	13.05	12.4	-1.15%	224	61,040	773,352
2015-01-27	12.65	13	13.9	12.35	+3.59%	246	59,820	792,261
2015-01-26	12.9	12.55	13.25	12.45	-5.28%	199	40,860	526,765
2015-01-23	13.2	13.25	13.55	12.85	+1.15%	215	25,520	336,063
2015-01-22	13.05	13.1	13.3	12.4	+1.95%	144	79,860	1,020,422
2015-01-21	12.7	12.85	13.85	12.5	-0.77%	161	15,300	200,634
2015-01-20	12.75	12.95	12.95	12.5	0.00%	38	2,990	38,194
2015-01-19	12.55	12.95	12.95	12.55	0.00%	63	4,310	55,137
2015-01-16	12.35	12.95	13.15	12.35	+4.86%	246	19,570	251,031
2015-01-15	12.25	12.35	12.7	12.25	+0.41%	76	14,410	178,269
2015-01-14	12.15	12.3	12.7	12.15	+0.82%	65	68,650	850,747
2015-01-13	12.15	12.2	12.35	12.05	-2.79%	59	3,400	41,537
2015-01-12	12.3	12.55	12.9	11.8	+1.62%	275	28,850	353,252
2015-01-09	12.15	12.35	12.6	11.85	+1.23%	96	27,270	337,648
2015-01-08	11.8	12.2	12.55	11.7	+2.09%	138	27,120	328,964
2015-01-06	12	11.95	12.15	11.6	-0.83%	337	26,560	314,632
2015-01-05	12	12.05	12.8	11.95	0.00%	271	13,150	160,659

Архив котировок акции MRKK по годам

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