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)
2017-12-29	18.35	19.2	19.2	17.55	+4.63%	121	14,410	265,788
2017-12-28	18.35	18.35	18.35	18.1	0.00%	16	430	7,832
2017-12-27	18.55	18.35	18.95	18.1	-1.87%	110	6,520	120,304
2017-12-26	18.8	18.7	19.4	18.4	-1.84%	171	16,960	324,582
2017-12-25	18.35	19.05	19.1	18.35	+3.81%	111	17,020	323,008
2017-12-22	17.6	18.35	18.35	17.2	+4.26%	171	12,900	233,520
2017-12-21	18.2	17.6	18.4	16.95	-3.30%	135	18,980	335,815
2017-12-20	17.7	18.2	18.2	17.6	+2.54%	56	22,840	410,609
2017-12-19	18.6	17.75	18.6	15.15	-4.31%	156	19,170	335,312
2017-12-18	18.45	18.55	19.4	18.45	+0.27%	48	2,470	46,103
2017-12-15	18.5	18.5	18.5	18.05	-0.80%	54	3,050	55,582
2017-12-14	18.4	18.65	19	18.4	+0.81%	71	7,480	140,377
2017-12-13	19	18.5	19.4	18.25	-2.37%	86	4,100	77,526
2017-12-12	17.2	18.95	19.5	17.1	+10.82%	387	37,150	682,598
2017-12-11	17.2	17.1	17.25	17	-0.29%	18	920	15,740
2017-12-08	17.25	17.15	17.25	16.95	-0.29%	16	380	6,490
2017-12-07	17.25	17.2	17.25	16.5	-0.29%	82	35,350	592,802
2017-12-06	17.2	17.25	17.3	17.05	-0.86%	24	1,360	23,260
2017-12-05	17.25	17.4	17.4	17	-0.57%	32	1,810	31,088
2017-12-04	17.5	17.5	17.5	17.25	-0.85%	21	2,020	34,965
2017-12-01	17.5	17.65	17.7	17.5	+0.86%	12	230	4,058
2017-11-30	16.9	17.5	17.75	16.9	+2.64%	109	17,680	307,623
2017-11-29	16.75	17.05	17.05	16.2	+2.40%	99	13,220	218,038
2017-11-28	17.1	16.65	17.1	16.2	-2.35%	91	21,280	353,184
2017-11-27	17.95	17.05	17.95	16.8	-3.67%	201	22,310	380,447
2017-11-24	17.75	17.7	17.95	17.5	+0.28%	70	5,400	96,109
2017-11-23	17.85	17.65	17.85	17.35	-1.40%	116	16,250	286,667
2017-11-22	17.85	17.9	17.9	17.85	-0.28%	17	2,090	37,375
2017-11-21	18.3	17.95	18.3	17.7	-1.91%	63	5,860	105,469
2017-11-20	18.3	18.3	18.3	18.25	-0.54%	12	400	7,305
2017-11-17	18.6	18.4	18.6	18.4	-0.54%	9	1,220	22,534
2017-11-16	18.65	18.5	19	18.25	+0.82%	47	6,850	127,034
2017-11-15	18.2	18.35	18.5	18	0.00%	48	38,580	705,856
2017-11-14	18.5	18.35	18.5	18.2	-0.27%	15	2,740	49,932
2017-11-13	18.35	18.4	18.6	18	-1.08%	68	10,590	192,740
2017-11-10	18.35	18.6	18.6	18	-0.53%	149	32,300	588,497
2017-11-09	18.75	18.7	18.75	18.45	+1.08%	17	1,650	30,808
2017-11-08	18.85	18.5	18.85	18.15	-0.54%	43	6,610	121,923
2017-11-07	18.2	18.6	18.9	18	-0.80%	95	33,820	618,522
2017-11-03	18	18.75	19	18	+4.46%	99	12,440	230,344
2017-11-02	18.95	17.95	18.95	17.65	-2.45%	121	13,180	236,400
2017-11-01	18.55	18.4	18.6	18	-2.13%	74	6,980	127,439
2017-10-31	19.15	18.8	19.2	18.4	-1.57%	56	2,740	51,116
2017-10-30	19.5	19.1	19.5	18.3	+0.79%	103	6,850	127,626
2017-10-27	19.35	18.95	19.35	18.3	-1.30%	51	7,600	143,901
2017-10-26	18.9	19.2	19.25	18.3	+2.67%	55	13,810	259,275
2017-10-25	18.55	18.7	18.75	18.4	+0.54%	28	4,270	79,795
2017-10-24	18.7	18.6	19.1	18.05	-0.53%	52	7,510	137,840
2017-10-23	19.1	18.7	19.15	18.45	-2.09%	76	10,390	193,069
2017-10-20	18.9	19.1	19.35	18.8	+1.06%	54	7,810	147,805
2017-10-19	19.6	18.9	19.6	18.9	-3.57%	105	16,960	323,363
2017-10-18	20.05	19.6	20.05	19.3	-3.21%	124	17,550	346,731
2017-10-17	21.35	20.25	21.35	20.05	-5.15%	52	6,440	131,193
2017-10-16	21.75	21.35	21.75	20.85	+0.71%	24	1,400	29,691
2017-10-13	21.45	21.2	21.75	21.15	-2.30%	13	700	14,973
2017-10-12	21.7	21.7	21.75	21.25	-0.46%	18	1,890	40,709
2017-10-11	21.8	21.8	21.8	21.05	+1.40%	17	2,000	43,073
2017-10-10	21.6	21.5	21.85	21.5	+0.94%	25	1,210	26,167
2017-10-09	21.4	21.3	22	21.05	-0.70%	50	5,210	113,403
2017-10-06	21.15	21.45	22	20.5	+1.42%	70	17,560	379,975
2017-10-05	21	21.15	21.15	20.8	+0.71%	14	1,790	37,828
2017-10-04	21	21	21.2	20.65	0.00%	34	2,300	48,295
2017-10-03	21	21	21.2	20.1	-1.64%	96	12,130	251,552
2017-10-02	22.95	21.35	22.95	20.65	0.00%	62	2,730	57,407
2017-09-29	22.3	21.35	22.3	20.75	-4.47%	133	15,470	328,492
2017-09-28	22.7	22.35	23.15	22.1	+0.90%	99	24,770	552,519
2017-09-27	21.8	22.15	23.2	21.35	-1.77%	167	38,450	870,390
2017-09-26	22.45	22.55	22.9	21	+0.45%	118	46,200	1,039,240
2017-09-25	20.2	22.45	22.45	20.2	+7.16%	251	75,490	1,642,978
2017-09-22	19.7	20.95	21	17.4	+1.21%	153	40,260	828,290
2017-09-21	19.85	20.7	20.75	19.6	+4.55%	180	28,280	568,578
2017-09-20	19.15	19.8	20.05	19	+2.59%	116	27,170	528,539
2017-09-19	19.3	19.3	20.1	19.05	+1.58%	158	16,400	320,962
2017-09-18	19.6	19	19.6	18.55	-2.56%	40	3,750	71,703
2017-09-15	19.4	19.5	19.55	19.25	+0.78%	34	1,280	24,795
2017-09-14	19.8	19.35	19.9	18.55	-0.26%	137	28,750	562,909
2017-09-13	19.25	19.4	20.25	19	+1.84%	203	75,900	1,489,788
2017-09-12	18.85	19.05	19.3	18.1	+2.97%	109	32,560	610,219
2017-09-11	19.2	18.5	19.2	18.4	-0.54%	74	57,180	1,070,964
2017-09-08	18.9	18.6	19.15	18.5	+0.27%	49	107,110	1,995,303
2017-09-07	18.1	18.55	18.9	18.1	-0.80%	131	119,730	2,227,056
2017-09-06	18.25	18.7	18.85	18.05	+1.91%	103	62,840	1,168,459
2017-09-05	18.8	18.35	18.9	17.3	-1.61%	225	112,340	2,052,380
2017-09-04	18.85	18.65	19	18.45	-0.80%	97	5,900	109,616
2017-09-01	19.25	18.8	19.4	18	-1.83%	234	37,580	694,582
2017-08-31	19.15	19.15	19.7	18.85	+0.26%	106	22,740	440,720
2017-08-30	18.95	19.1	19.2	18.5	+1.06%	103	17,360	325,416
2017-08-29	18.9	18.9	18.95	18.45	+1.07%	63	16,440	307,074
2017-08-28	19	18.7	19.05	18.2	-0.80%	82	77,020	1,424,086
2017-08-25	19.4	18.85	19.5	18.6	-3.33%	135	39,770	759,741
2017-08-24	19.15	19.5	19.8	18.7	+4.00%	132	23,630	452,378
2017-08-23	20.1	18.75	20.1	18.25	-3.35%	271	36,220	680,221
2017-08-22	18.9	19.4	20.15	18.85	+1.84%	307	165,510	3,160,017
2017-08-21	18.8	19.05	20.85	18.5	+2.97%	358	287,750	5,521,564
2017-08-18	19.15	18.5	19.2	17.75	-4.39%	212	56,570	1,042,003
2017-08-17	19.6	19.35	20.65	19.2	-1.53%	43	2,330	45,698
2017-08-16	19.05	19.65	20.5	19.05	+3.15%	219	78,140	1,577,562
2017-08-15	18.25	19.05	21	18.25	+6.42%	337	67,810	1,313,458
2017-08-14	18	17.9	18.9	17.8	+0.85%	110	7,970	145,276
2017-08-11	17.55	17.75	18	17.5	-0.56%	27	710	12,529
2017-08-10	18.25	17.85	18.5	17.7	-1.92%	52	4,590	81,903
2017-08-09	18.5	18.2	18.5	17.8	-0.55%	37	1,640	29,727
2017-08-08	17.75	18.3	18.5	17.75	+0.55%	56	4,810	87,416
2017-08-07	19.05	18.2	19.2	17.95	-4.21%	67	10,930	199,890
2017-08-04	19.2	19	19.3	18.95	-0.26%	28	87,800	1,668,258
2017-08-03	19	19.05	19.05	18.3	0.00%	58	27,440	519,925
2017-08-02	18.7	19.05	19.05	18.55	+1.60%	81	29,690	554,661
2017-08-01	18.85	18.75	19.05	18.6	+1.35%	81	18,950	357,971
2017-07-31	18.65	18.5	18.85	18.45	-1.33%	20	2,620	48,744
2017-07-28	18.5	18.75	18.75	18.15	-0.27%	74	16,460	301,932
2017-07-27	18.6	18.8	19.45	18.5	-1.57%	86	14,450	272,542
2017-07-26	18.9	19.1	19.55	18.5	+2.14%	154	108,150	2,064,244
2017-07-25	17.75	18.7	19	17.75	+5.65%	198	21,330	395,495
2017-07-24	17.05	17.7	17.7	17.05	+2.91%	28	650	11,394
2017-07-21	17.35	17.2	17.35	16.95	-1.15%	17	340	5,802
2017-07-20	17.3	17.4	17.75	17	+1.75%	80	3,670	64,235
2017-07-19	16.45	17.1	17.35	16.45	+3.32%	33	3,530	60,070
2017-07-18	16.35	16.55	17.25	15.85	+3.44%	77	9,260	155,584
2017-07-17	16	16	16.7	15.8	+0.95%	54	7,950	129,157
2017-07-14	16.25	15.85	16.25	15.8	-0.94%	20	690	11,041
2017-07-13	15.95	16	16.35	15.85	-1.23%	62	6,860	110,113
2017-07-12	16.95	16.2	16.95	15.85	-3.28%	92	13,620	218,190
2017-07-11	16.7	16.75	16.9	16	+0.60%	61	3,180	52,384
2017-07-10	16.85	16.65	16.85	16.15	+0.91%	36	1,380	22,785
2017-07-07	17	16.5	17	15.05	-2.08%	69	7,880	128,080
2017-07-06	17	16.85	17	16.55	+0.60%	31	1,040	17,484
2017-07-05	16.75	16.75	16.8	16.1	+1.52%	36	3,940	64,416
2017-07-04	16.6	16.5	17	16.4	-2.37%	28	4,250	70,602
2017-07-03	17.05	16.9	17.2	16.55	-2.87%	53	4,880	82,211
2017-06-30	18.1	17.4	18.5	17.1	-3.33%	87	4,260	75,057
2017-06-29	17.3	18	18.2	17.15	+5.88%	191	21,980	395,503
2017-06-28	17.5	17	17.6	16.95	-0.87%	30	1,160	19,961
2017-06-27	16.1	17.15	17.6	16.1	+6.52%	168	19,510	331,613
2017-06-26	15.75	16.1	16.35	15.2	+2.55%	90	13,910	218,398
2017-06-23	15.6	15.7	15.95	15.3	+0.96%	57	2,640	41,432
2017-06-22	15.4	15.55	15.7	14.8	+1.30%	67	166,330	2,545,338
2017-06-21	15.1	15.35	15.4	15.1	+2.33%	8	570	8,743
2017-06-20	15.35	15	15.4	15	-1.64%	13	1,480	22,584
2017-06-19	15.15	15.25	15.65	15	+1.33%	85	4,740	72,079
2017-06-16	14.9	15.05	16.9	14.9	-0.99%	139	22,560	357,800
2017-06-15	15	15.2	15.2	14.65	+0.66%	40	2,190	32,507
2017-06-14	15	15.1	15.4	14.95	+1.34%	121	5,880	89,481
2017-06-13	15.15	14.9	15.25	14.25	0.00%	195	64,870	944,059
2017-06-09	15.3	14.9	16.15	14.2	-0.67%	392	88,160	1,327,947
2017-06-08	15.45	15	15.7	15	-1.96%	84	7,430	112,859
2017-06-07	15.15	15.3	15.75	15.15	+2.00%	89	14,400	224,377
2017-06-06	15.95	15	15.95	14.95	-5.36%	102	21,070	319,757
2017-06-05	15.55	15.85	16	15.45	+2.26%	66	10,680	169,370
2017-06-02	15.3	15.5	15.5	13.25	0.00%	52	7,170	107,899
2017-06-01	15.65	15.5	15.7	15.25	-1.90%	135	7,830	121,249
2017-05-31	15.8	15.8	16	15.35	+0.96%	53	1,060	16,476
2017-05-30	15.2	15.65	15.95	15.2	+2.96%	114	17,640	271,813
2017-05-29	15.6	15.2	15.6	15.2	-1.94%	48	6,630	101,884
2017-05-26	15.6	15.5	15.6	15	-1.27%	128	6,080	92,306
2017-05-25	15.6	15.7	15.7	15.45	+0.64%	43	3,290	51,082
2017-05-24	15.65	15.6	15.7	15.3	-0.32%	59	2,280	35,133
2017-05-23	15.5	15.65	15.75	15.5	+1.29%	20	1,520	23,691
2017-05-22	16.35	15.45	16.45	15.05	-5.50%	193	22,900	356,711
2017-05-19	16.4	16.35	16.4	16.2	-0.61%	30	4,980	81,382
2017-05-18	16.6	16.45	16.6	16.35	-0.90%	24	2,530	41,606
2017-05-17	16.55	16.6	16.7	16.4	+1.22%	138	2,970	49,065
2017-05-16	16.7	16.4	16.75	16.3	-1.20%	48	9,400	154,679
2017-05-15	16.6	16.6	16.65	16.45	0.00%	29	1,310	21,633
2017-05-12	16.45	16.6	16.6	16.4	0.00%	13	340	5,597
2017-05-11	16.8	16.6	16.95	16.45	-2.06%	88	9,520	157,802
2017-05-10	16.85	16.95	17.05	16.7	-1.45%	28	850	14,266
2017-05-05	17.05	17.2	17.45	16.75	-1.43%	45	4,390	74,284
2017-05-04	17.6	17.45	17.7	17.15	-0.85%	20	980	16,887
2017-05-03	17	17.6	18.35	17	+3.53%	109	11,490	204,658
2017-05-02	17.7	17	17.75	16.7	-3.41%	92	9,390	160,366
2017-04-28	17.5	17.6	17.65	17.25	-0.28%	34	6,200	109,014
2017-04-27	17.7	17.65	17.7	17.2	+0.28%	59	8,710	153,487
2017-04-26	17	17.6	17.6	17	+3.53%	74	5,430	94,230
2017-04-25	17.2	17	17.3	16.55	-0.87%	113	10,410	173,819
2017-04-24	16.7	17.15	17.25	16.7	+0.88%	45	1,280	21,794
2017-04-21	16.7	17	17.2	16.5	+0.59%	134	6,480	108,302
2017-04-20	16.9	16.9	16.9	16.55	-0.88%	66	4,190	69,727
2017-04-19	16.6	17.05	17.05	16.4	+0.89%	50	3,540	59,014
2017-04-18	17	16.9	17.05	16.6	-2.31%	82	6,900	115,607
2017-04-17	17	17.3	17.5	16.5	+2.06%	109	4,580	78,131
2017-04-14	16.7	16.95	17.45	16.35	+1.50%	82	5,140	85,319
2017-04-13	17.2	16.7	17.2	16.3	-2.05%	112	17,270	288,909
2017-04-12	17.75	17.05	18	16.75	-3.94%	192	20,560	358,061
2017-04-11	18.15	17.75	18.15	17	-2.47%	130	15,140	267,786
2017-04-10	18.4	18.2	18.4	18	-1.09%	51	9,760	176,225
2017-04-07	18.75	18.4	18.75	18.4	-2.39%	89	5,970	110,599
2017-04-06	19.1	18.85	19.2	18.25	-1.82%	140	6,960	130,530
2017-04-05	18.5	19.2	19.3	18.45	+3.78%	111	13,220	249,461
2017-04-04	18.5	18.5	18.55	18.35	+0.27%	35	2,880	53,234
2017-04-03	18.85	18.45	18.85	18.25	-2.12%	56	2,200	40,771
2017-03-31	18.55	18.85	18.95	18.45	+0.80%	59	2,260	42,246
2017-03-30	18.05	18.7	18.7	17.95	+2.75%	76	7,940	145,310
2017-03-29	18.35	18.2	18.55	17.8	-0.82%	81	6,320	113,242
2017-03-28	18.3	18.35	18.5	18	-0.27%	96	6,740	122,013
2017-03-27	18.95	18.4	18.95	18.2	-2.39%	151	14,190	261,659
2017-03-24	18.5	18.85	19	18.5	-0.79%	58	2,100	39,531
2017-03-23	19	19	19.15	18.75	+0.80%	67	8,280	157,193
2017-03-22	18.55	18.85	19	18.4	-0.26%	140	6,640	123,716
2017-03-21	19.3	18.9	19.3	18.55	-2.33%	127	12,670	241,809
2017-03-20	19.05	19.35	19.5	18.6	+1.84%	165	15,630	297,705
2017-03-17	19.4	19	19.45	18.55	-1.55%	344	26,610	503,619
2017-03-16	18.3	19.3	19.45	18.3	+3.21%	115	6,810	128,976
2017-03-15	18.8	18.7	18.9	18.2	0.00%	172	10,850	201,679
2017-03-14	19.2	18.7	19.2	18.45	-0.27%	122	15,110	281,274
2017-03-13	17.3	18.75	19.05	17.25	+4.17%	130	31,460	571,995
2017-03-10	18.05	18	18.05	17.3	+1.12%	57	10,000	177,999
2017-03-09	18.5	17.8	18.55	17.15	-3.78%	149	16,230	286,262
2017-03-07	19.65	18.5	19.7	18	-6.09%	284	55,090	1,017,388
2017-03-06	19.3	19.7	19.9	19.2	+2.34%	49	4,100	80,823
2017-03-03	19.9	19.25	19.9	18.9	-3.99%	132	12,660	243,351
2017-03-02	19.8	20.05	20.05	19.5	+2.56%	36	4,180	83,529
2017-03-01	19.95	19.55	20.15	19.1	-1.26%	165	15,630	308,069
2017-02-28	19.5	19.8	19.8	18.75	+1.54%	231	41,510	795,408
2017-02-27	20.25	19.5	20.9	19.2	-2.50%	307	41,610	823,033
2017-02-24	20.6	20	20.95	20	-1.72%	161	14,690	296,695
2017-02-22	22.2	20.35	22.2	20	-7.92%	331	35,540	733,203
2017-02-21	22.3	22.1	22.9	21.15	-1.78%	102	6,270	138,588
2017-02-20	22.85	22.5	23.1	21.9	-1.53%	63	187,130	4,293,107
2017-02-17	22.8	22.85	23.05	22.25	+0.22%	76	6,360	144,377
2017-02-16	23.5	22.8	23.5	22.55	-2.77%	121	9,070	207,076
2017-02-15	23.85	23.45	24.45	23.45	-1.68%	102	147,650	3,507,148
2017-02-14	23.75	23.85	23.95	23.75	+0.42%	66	51,700	1,228,780
2017-02-13	23.85	23.75	24	23.75	-0.21%	72	75,220	1,788,436
2017-02-10	23.35	23.8	23.95	22.7	+0.42%	155	30,980	725,603
2017-02-09	23.5	23.7	23.8	23.35	+0.64%	78	17,880	421,102
2017-02-08	23.65	23.55	23.7	23.5	-0.21%	48	54,110	1,274,397
2017-02-07	23.75	23.6	23.75	23.5	-0.42%	65	12,720	299,889
2017-02-06	23.7	23.7	23.95	23.3	0.00%	121	23,380	552,626
2017-02-03	23.6	23.7	24	23.55	+0.64%	147	80,090	1,894,746
2017-02-02	23.4	23.55	24	23.4	-0.21%	123	45,010	1,063,751
2017-02-01	23.6	23.6	24.7	23.4	+0.21%	403	806,730	19,157,437
2017-01-31	23.85	23.55	23.95	23.55	-1.67%	281	189,400	4,466,405
2017-01-30	23.85	23.95	24	23.5	-0.21%	239	106,670	2,531,785
2017-01-27	23.8	24	24.35	23.55	0.00%	147	10,370	248,162
2017-01-26	24	24	24.4	23.25	-0.41%	383	104,280	2,463,716
2017-01-25	23.8	24.1	24.7	23.5	+1.26%	316	59,500	1,433,650
2017-01-24	22.15	23.8	23.85	21.5	+8.43%	251	205,580	4,763,183
2017-01-23	22.1	21.95	22.45	21.25	-1.13%	83	103,470	2,281,647
2017-01-20	22	22.2	22.85	21.1	-0.22%	122	13,820	300,091
2017-01-19	22.05	22.25	23.5	21.75	+1.37%	211	133,300	3,098,610
2017-01-18	21.25	21.95	22	21.15	+2.57%	121	12,140	262,983
2017-01-17	21.3	21.4	21.6	21.2	-0.47%	47	4,270	91,828
2017-01-16	21.45	21.5	21.9	20.65	+0.47%	89	3,790	81,735
2017-01-13	21.8	21.4	22.05	21.05	-1.61%	113	9,200	198,869
2017-01-12	21.6	21.75	21.8	20.3	0.00%	503	93,140	1,948,017
2017-01-11	22.2	21.75	22.35	21.4	-1.14%	92	5,270	114,792
2017-01-10	21.85	22	22.05	21.6	+0.92%	248	3,500	76,551
2017-01-09	22.05	21.8	22.3	20.9	-0.91%	199	16,340	348,751
2017-01-06	21.4	22	22.5	21.4	-3.30%	76	13,410	291,113
2017-01-05	22.35	22.75	23	21.45	+0.89%	222	11,770	260,962
2017-01-04	22.4	22.55	23.35	22.3	+1.12%	118	32,260	732,896
2017-01-03	22.1	22.3	22.5	21.7	0.00%	81	6,950	154,300

Архив котировок акции MRKK по годам

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