Россети Северный Кавказ

MRKK

  19.48 ₽  +0.1% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Россети Северный Кавказ
  5. История котировок
  6. 2016

История котировок MRKK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-302222.0523.4522+0.23%399204,6004,616,837
2016-12-2920.9222220.65+5.52%20887,2101,833,884
2016-12-282120.852120.65-1.18%617,670159,357
2016-12-2720.8521.121.920.3+1.93%10036,330749,055
2016-12-2620.4520.720.8520+1.72%20184,1301,706,011
2016-12-2320.720.3520.719.2-3.33%318169,0703,393,619
2016-12-2222.421.0522.720.85-6.44%668307,8806,681,566
2016-12-2122.4522.523.221.8+0.45%308193,7304,333,146
2016-12-2022.322.422.921.8+1.82%210239,8505,345,198
2016-12-1922.62223.222-2.65%382416,0309,267,199
2016-12-1622.222.622.7522.05+1.35%225133,0702,976,572
2016-12-1522.322.323.8521.25-1.98%513345,8307,659,631
2016-12-1419.9522.7524.119.75+15.48%1096319,9207,007,031
2016-12-132019.720.819.7-1.50%22014,480289,414
2016-12-1219.82020.4519.8+1.27%37067,6101,366,699
2016-12-0919.519.7519.9519+1.28%37451,9401,013,448
2016-12-0818.919.519.7518.45+4.56%46243,860846,835
2016-12-0718.1518.6520.2518.05+3.32%713107,9902,082,452
2016-12-0618.4518.051918-1.90%32553,560981,771
2016-12-0518.518.418.917.7-0.54%321106,2101,917,385
2016-12-0218.718.519.218.05-1.07%580117,0602,153,365
2016-12-0117.318.720.917.3+7.47%2366304,5305,864,352
2016-11-3017.5517.417.5517.10.00%13020,460351,394
2016-11-2916.817.417.716.8+4.82%42342,160735,361
2016-11-2816.416.616.816.2+1.53%14480,7301,335,149
2016-11-2516.416.3516.516-0.30%1076,350103,002
2016-11-2416.4516.416.85160.00%16421,790356,541
2016-11-2316.116.416.416.05+1.55%6114,510234,980
2016-11-2216.216.1516.2515.95+0.62%389,490151,964
2016-11-2116.516.0516.5515.6-2.13%17133,240525,941
2016-11-1816.416.416.716.05-0.61%14332,130519,371
2016-11-1716.316.516.716.15+1.54%6011,340186,552
2016-11-1616.616.2516.8516-1.22%13720,550336,178
2016-11-1516.716.4516.915.7-1.20%28630,190492,827
2016-11-1415.6516.6518.0515.2+7.42%473102,2701,676,285
2016-11-1115.5515.515.615.45+0.65%2310,810167,608
2016-11-1015.4515.415.6515.1-0.32%17343,370667,926
2016-11-0915.315.4515.615-0.32%8921,270324,342
2016-11-0815.515.515.615.35+0.98%246,850105,459
2016-11-0715.4515.3515.6515.35-0.65%3616,780258,561
2016-11-0315.515.4515.515.4-1.28%4110,240158,625
2016-11-0215.4515.6515.6515.15+1.62%12019,210296,603
2016-11-0115.2515.415.8515.20.00%15327,450426,015
2016-10-3115.8515.415.9514.9-2.84%31456,960867,604
2016-10-2815.7515.8515.9515.5+0.96%11018,710293,161
2016-10-2715.615.715.915.5+0.64%7111,820184,620
2016-10-2615.6515.615.815.50.00%424,68073,480
2016-10-2515.1515.616.115+3.31%34720,570321,321
2016-10-2415.5515.11615.05-2.58%1708,690134,249
2016-10-2115.5515.515.7515.15-0.64%10816,120246,391
2016-10-2015.515.615.7515.5+0.32%318,030125,036
2016-10-1916.2515.5516.2515.1-5.18%566103,2901,605,503
2016-10-1816.3516.416.616.1+1.23%1138,200133,478
2016-10-1716.5516.216.7515.9-2.11%19937,230602,661
2016-10-1416.716.5516.716.45-0.60%401,77029,250
2016-10-1316.6516.6516.716.5-0.30%662,91048,434
2016-10-1217.0516.717.116.15-1.76%17973,4901,201,006
2016-10-1116.851717.0516.550.00%13438,500641,493
2016-10-1017.051717.1516.75-0.87%7225,260428,288
2016-10-0717.1517.1517.3516.8+1.18%7315,890268,780
2016-10-061716.9517.416.950.00%448,440143,783
2016-10-0516.8516.951716.8-0.88%518,730147,114
2016-10-0417.217.117.316.7-1.44%9214,100237,376
2016-10-0317.6517.3517.717.1-1.70%706,270108,828
2016-09-3017.617.6517.717.5+0.28%171,40024,514
2016-09-2917.6517.61817.40.00%6526,030467,009
2016-09-2817.617.617.717.350.00%547,150125,149
2016-09-2718.0517.618.0517.6-0.56%418,210144,937
2016-09-2617.317.718.7517.25+3.21%34588,3101,584,020
2016-09-2317.317.1517.417.15-0.87%284,80082,644
2016-09-2217.217.317.517.1+0.58%433,17054,746
2016-09-2117.317.217.4516.95-0.58%531,65028,352
2016-09-2017.217.317.4516.9-0.29%13212,970222,137
2016-09-1917.117.3517.517.1+0.87%459,850170,866
2016-09-1617.217.217.6516.950.00%8613,080229,216
2016-09-1517.1517.217.4516.95+1.18%747,960137,616
2016-09-1417.151717.216.95-0.58%374,87082,799
2016-09-131717.117.616.95+0.59%702,80047,941
2016-09-1217.551717.5516.95-2.86%19711,510197,361
2016-09-0917.8517.517.9517.4-0.85%17431,320557,746
2016-09-0817.1517.6517.916.85+2.02%19542,300747,180
2016-09-0716.917.317.8516.65+2.37%38544,410763,074
2016-09-0616.9516.91716.60.00%19911,880199,240
2016-09-0516.7516.916.9516.75+0.90%445,51092,883
2016-09-0217.0516.7517.0516.5-2.33%19441,780696,317
2016-09-0117.0517.1517.316.95-0.29%10011,320193,883
2016-08-3117.217.217.316.9+0.29%10014,020238,846
2016-08-3016.817.1517.1516.75+2.08%544,55077,057
2016-08-2917.0516.817.216.7-2.33%9611,320191,283
2016-08-2617.4517.217.617-1.71%8312,710217,152
2016-08-251717.517.5516.75+3.24%14825,990445,467
2016-08-2417.316.9517.5516.95-3.14%8830,070513,815
2016-08-2317.1517.517.617+1.45%1089,590167,045
2016-08-2217.1517.2517.2517.05-0.29%331,62027,761
2016-08-1917.117.317.9516.7+1.47%13549,560848,248
2016-08-1817.4517.0517.4517.05-1.16%2732,090547,384
2016-08-1717.4517.2517.4517.25-0.86%2831,420542,067
2016-08-1617.9517.418.0517.15-2.25%15614,920259,999
2016-08-1517.317.818.217.2+3.19%19914,810263,901
2016-08-1217.817.2517.817.1-4.17%16282,8501,433,519
2016-08-1118181817.35+1.69%207161,6002,854,270
2016-08-1018.1517.718.1517.5-1.67%23265,2101,155,264
2016-08-0917.21818.217.2+4.65%19842,220755,048
2016-08-0817.0517.217.716.95+2.08%256104,9801,826,752
2016-08-0516.6516.8516.8516.55+1.51%5416,340273,969
2016-08-0416.816.616.916.4-1.19%4932,020534,127
2016-08-0316.7516.816.816.15+0.60%10112,110199,297
2016-08-0217.116.717.1516.5-2.34%983,36056,169
2016-08-0117.117.117.516.55+1.18%10711,320194,886
2016-07-2916.316.917.516.2+4.00%22047,090792,894
2016-07-2816.5516.2516.615.95-1.52%21979,1501,276,494
2016-07-2716.916.517.0516.1-2.37%26025,610425,215
2016-07-2617.0516.917.7516.15-0.59%35656,520977,773
2016-07-2515.71717.315.45+8.28%42391,4501,505,968
2016-07-2215.2515.715.9514.5+3.97%23141,320627,697
2016-07-2114.415.115.614.4+5.23%45687,0101,327,124
2016-07-2014.4514.3514.514.35-0.35%164706,766
2016-07-1914.714.414.8514-1.37%1043,79054,015
2016-07-1814.214.614.914.15+3.18%1258,130119,410
2016-07-1514.314.1514.3140.00%194,39061,890
2016-07-1414.314.1514.5514-1.74%431,91026,860
2016-07-1314.114.41513.85+2.86%12529,380423,381
2016-07-1213.91414.113.65+0.36%847,720107,132
2016-07-1114.3513.9514.3513.3-1.76%424,66063,389
2016-07-0814.1514.214.4513.8+1.07%265,01071,824
2016-07-0714.514.0514.5513.95-2.09%4012,400173,564
2016-07-0613.814.3514.5513.8+3.99%9615,630221,767
2016-07-0514.113.814.1513.65-0.72%464,97068,126
2016-07-0413.7513.914.0513.75+0.36%232,40033,372
2016-07-0113.913.8513.9513.7+0.36%392,24031,074
2016-06-3013.9513.81413.5-1.43%10214,130192,829
2016-06-2914.21414.414-0.36%271,59022,625
2016-06-281414.0514.213.150.00%4810,020138,494
2016-06-2714.0514.0514.313.85-1.06%143104,353
2016-06-2414.2514.214.2513.7-1.05%522,16030,166
2016-06-2314.614.3514.9514.35-1.03%10716,990249,281
2016-06-2214.314.514.514.25+1.40%384,27061,138
2016-06-2114.414.314.514.2+0.70%412,46035,367
2016-06-201414.214.413.9+1.43%223,69051,494
2016-06-1713.651414.2513.15+1.82%15317,540245,548
2016-06-161413.7514.113.65-2.48%496,38087,868
2016-06-151414.114.2514+0.71%2711,660164,191
2016-06-1413.75141413.65+1.45%3515,030208,794
2016-06-1014.313.814.313.7-3.16%10010,810149,246
2016-06-0914.1514.2514.314.1-0.35%134,31061,605
2016-06-0814.614.314.7513.85+0.70%14427,830393,423
2016-06-0714.314.214.514.2-0.35%736,58093,816
2016-06-0614.7514.2514.7514.2-3.06%632,65037,896
2016-06-0314.714.71514.05-1.01%12311,790169,421
2016-06-0214.914.851514.75+0.68%604,04059,921
2016-06-0114.5514.7514.8514.25+0.68%6811,170164,241
2016-05-3114.814.6514.814.55-0.34%142703,964
2016-05-3015.1514.715.1514.5-0.68%6610,480152,841
2016-05-2715.1514.815.1514.7-0.67%1697014,358
2016-05-2614.814.915.214.65-0.33%12115,640233,422
2016-05-2514.914.9515.1514.75+0.34%645,41080,249
2016-05-2414.9514.915.1514.85+0.34%5923,440351,364
2016-05-2315.414.8515.414.75-0.67%371,76026,138
2016-05-2014.7514.9515.0514.7+0.67%471,61023,840
2016-05-1915.0514.8515.1514.55-2.30%8710,580156,353
2016-05-1815.3515.215.3514.95+1.33%5314,800223,791
2016-05-1715.651515.6514.55-4.76%18445,700684,714
2016-05-1615.815.7515.815.15-0.32%847,480115,488
2016-05-1315.8515.81615.25+0.32%8924,150383,762
2016-05-1215.7515.7515.815.45-0.94%501,26019,648
2016-05-1115.9515.916.1515.75+1.60%485,76091,399
2016-05-101615.651615.2-1.57%13810,100159,881
2016-05-0615.215.916.415.2+4.26%16923,430373,023
2016-05-0515.1515.2515.514.85+0.33%22119,710298,886
2016-05-0415.6515.216.214.65-2.56%22748,450736,364
2016-04-2915.915.616.715.3-1.58%23241,990674,365
2016-04-281615.851615.25+0.32%20935,560551,977
2016-04-2716.4515.816.4515.4-1.86%20637,050589,388
2016-04-2617.3516.117.515.5-6.94%520208,3403,342,896
2016-04-2518.217.318.517-3.89%15515,630270,130
2016-04-2217.851818.917.25+2.27%20123,150413,915
2016-04-2117.617.618.0517.05+1.73%24653,800951,218
2016-04-2017.717.317.9516.95-3.08%34357,090985,380
2016-04-1918.617.8520.6517.65-6.05%756165,5803,131,198
2016-04-1816.951919.415.95+13.10%1035280,7704,864,328
2016-04-1518.2516.818.516.5-6.67%39996,2601,641,683
2016-04-1417.81819.8517.45+0.56%70795,8201,770,023
2016-04-131817.918.817.3-1.38%441100,1701,793,940
2016-04-1218.418.1519.817.2+2.25%1322517,4709,407,053
2016-04-1115.1517.7520.9515.15+17.16%39161,277,65025,149,570
2016-04-0814.8515.1515.714.75+2.36%24140,930624,375
2016-04-071514.815.214.25-0.34%25158,570855,533
2016-04-0614.0514.8515.6513.8+5.69%32368,6001,020,245
2016-04-0513.6514.0514.113.6+1.44%7512,390172,243
2016-04-0413.7513.8514.1513.4+0.73%13543,850611,297
2016-04-0113.5513.7513.913.35+1.85%8722,160302,341
2016-03-3113.613.513.7513.4-0.37%326,43086,902
2016-03-3013.8513.551413.2-2.87%13922,810308,398
2016-03-2914.0513.9514.113.7-1.06%524,47062,356
2016-03-281414.114.113.6-0.35%483,49048,523
2016-03-2513.914.1514.1513.7+0.35%519,160126,667
2016-03-2414.2514.114.313.85+0.36%809,940138,953
2016-03-2313.2514.0514.712.95+4.85%32084,0201,171,332
2016-03-2213.3513.413.4513.25+0.75%153,36045,012
2016-03-2113.2513.313.612.95+2.31%433,84051,464
2016-03-1813.31313.5513-2.62%6413,680181,291
2016-03-1713.613.3513.712.95-1.84%17424,070317,609
2016-03-1613.413.613.6513.05+0.37%16015,730211,691
2016-03-1513.5513.5513.5513.45+1.12%323,42046,295
2016-03-1413.0513.413.813.05+1.13%19243,560592,585
2016-03-1112.613.2513.5512.6+3.52%21837,480491,719
2016-03-1012.3512.812.9512.2+4.07%22462,460789,921
2016-03-0912.3512.312.3512.250.00%191,09013,407
2016-03-0712.1512.312.412.150.00%574,30052,861
2016-03-0412.312.312.3512-0.40%555,81070,231
2016-03-0312.4512.3512.512.3+0.41%212,80034,798
2016-03-0212.3512.312.4511.95-0.40%10923,520290,147
2016-03-0112.412.3512.612.35-0.80%482,33029,002
2016-02-2912.112.4512.5511.9+2.89%11827,040334,000
2016-02-2612.112.112.312+0.41%7610,140123,348
2016-02-2512.1512.0512.1511.95-0.41%11737,950456,339
2016-02-2412.212.112.212.1-1.22%132,67032,549
2016-02-2212.312.2512.311.90.00%295,61067,460
2016-02-2012.212.2512.2512.2+1.24%116908,422
2016-02-1912.112.112.312-0.41%255,31063,947
2016-02-1812.1512.1512.15120.00%5121,720263,462
2016-02-1712.1512.1512.311.9-0.41%5511,230136,966
2016-02-1612.212.212.2512.10.00%3511,880144,837
2016-02-1512.312.212.412.1-0.41%7021,890266,418
2016-02-1212.312.2512.412.25-0.41%4145,250556,083
2016-02-1112.312.312.412.3-0.40%2421,010258,431
2016-02-1012.412.3512.412.35+0.41%440496
2016-02-0912.412.312.412.3-0.81%1929,700366,865
2016-02-0812.4512.412.612.350.00%338,460104,961
2016-02-0512.3512.412.4512.35+0.40%377,21089,434
2016-02-0412.4512.3512.5512.3+0.41%795,93073,470
2016-02-0312.1512.312.4512.1+1.23%7628,670352,860
2016-02-0212.212.1512.211.95+0.41%603,90046,900
2016-02-0112.312.112.312.1-1.63%5214,890181,661
2016-01-2912.212.312.312.2+1.23%236,46079,426
2016-01-2812.212.1512.2512.10.00%357509,131
2016-01-2712.1512.1512.25120.00%8210,380125,631
2016-01-2612.112.1512.2120.00%371,92023,182
2016-01-2512.3512.1512.3512.05+0.41%487,47090,409
2016-01-2212.0512.112.1120.00%411,81021,886
2016-01-2112.112.112.111.95-0.41%5816,190195,252
2016-01-2012.212.1512.212.05-0.82%788,05097,448
2016-01-1912.2512.2512.512.25-1.21%271,28015,725
2016-01-1812.1512.412.512.15+1.64%233,24040,110
2016-01-1512.412.212.5512.05-1.61%796,62081,019
2016-01-1412.412.412.812.35-0.40%596,72084,129
2016-01-1312.5512.4512.712.35-0.80%442,23027,820
2016-01-1212.3512.5512.712.25+1.62%867,34092,131
2016-01-1112.5512.3512.5512.35-2.37%251,84022,870
2016-01-0612.712.6512.712.55+0.40%107609,626
2016-01-0512.5512.612.6512.30.00%515,26066,053
2016-01-0412.5512.612.612.350.00%271,94024,275

Архив котировок акции MRKK по годам

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