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)
2018-12-29	13.98	14	14.1	13.82	-0.85%	21	380	5,301
2018-12-28	13.48	14.12	14.12	13.36	+2.77%	47	3,130	42,724
2018-12-27	13.74	13.74	14.02	13.02	-0.43%	118	17,270	235,456
2018-12-26	13.64	13.8	14.02	13.64	-0.58%	51	2,260	31,174
2018-12-25	14.12	13.88	14.18	13.6	-2.39%	61	35,390	491,182
2018-12-24	14.42	14.22	14.44	14.14	+0.85%	24	440	6,303
2018-12-21	14.36	14.1	14.38	14.1	-0.14%	15	3,500	49,382
2018-12-20	14.3	14.12	14.32	14.1	-0.84%	30	8,000	112,926
2018-12-19	14.3	14.24	14.38	14.14	-1.11%	29	920	13,126
2018-12-18	14.1	14.4	14.4	14.1	+2.13%	9	30,340	430,835
2018-12-17	14.46	14.1	14.46	14.1	-0.56%	22	4,310	60,935
2018-12-14	14.2	14.18	14.58	14.1	+1.29%	46	4,090	58,306
2018-12-13	14.08	14	14.16	13.8	-1.13%	36	52,490	730,649
2018-12-12	14.26	14.16	14.26	14.08	+0.14%	10	130	1,838
2018-12-11	14.06	14.14	14.14	14.06	0.00%	8	1,070	15,047
2018-12-10	14.1	14.14	14.24	14.08	0.00%	11	450	6,347
2018-12-07	14.24	14.14	14.24	14.12	-0.70%	14	3,360	47,450
2018-12-06	14.26	14.24	14.3	14.08	+0.28%	29	1,460	20,621
2018-12-05	14.32	14.2	14.34	14.1	-0.70%	27	1,720	24,351
2018-12-04	14.22	14.3	14.92	14.1	-1.52%	50	4,330	61,786
2018-12-03	15.14	14.52	15.14	14.5	-1.63%	37	1,980	28,935
2018-11-30	14.5	14.76	15.24	14.36	+3.36%	91	11,090	163,938
2018-11-29	14.1	14.28	14.48	14.08	+0.28%	35	1,330	18,945
2018-11-28	14.22	14.24	14.26	14.22	+0.14%	18	870	12,385
2018-11-27	14.04	14.22	14.22	13.98	+1.43%	20	1,620	22,741
2018-11-26	13.96	14.02	14.14	13.84	-1.13%	17	13,440	187,331
2018-11-23	14.38	14.18	14.42	13.98	+1.29%	19	2,280	32,730
2018-11-22	14.16	14	14.16	13.92	+0.72%	9	380	5,303
2018-11-21	13.96	13.9	13.96	13.9	-0.43%	8	1,330	18,489
2018-11-20	14.14	13.96	14.14	13.86	-0.71%	33	8,320	115,611
2018-11-19	14.08	14.06	14.32	13.2	-0.85%	77	17,780	242,378
2018-11-16	14.08	14.18	14.24	14.08	+0.14%	7	110	1,559
2018-11-15	14.2	14.16	14.3	14.16	-0.28%	10	110	1,565
2018-11-14	14.06	14.2	14.3	14.04	+1.14%	12	460	6,490
2018-11-13	14.38	14.04	14.38	14.04	-1.82%	56	18,540	262,282
2018-11-12	14.38	14.3	14.38	14.26	+0.28%	10	800	11,423
2018-11-09	14.34	14.26	14.34	14.26	-0.14%	2	50	714
2018-11-08	14.36	14.28	14.36	14.28	-0.28%	2	20	286
2018-11-07	14.3	14.32	14.32	14.2	+0.28%	29	5,570	79,303
2018-11-06	14.44	14.28	14.44	14.2	-0.14%	20	4,090	58,172
2018-11-02	14.28	14.3	14.44	14.26	-1.24%	17	630	9,017
2018-11-01	14.48	14.48	14.48	14.48	+1.61%	1	10	145
2018-10-31	14.35	14.25	14.4	14.25	-0.35%	5	80	1,150
2018-10-30	14.25	14.3	14.3	14.2	-1.38%	6	260	3,705
2018-10-29	14	14.5	14.5	14	+2.47%	21	2,370	33,981
2018-10-26	14.4	14.15	14.4	14	-1.74%	30	6,120	86,229
2018-10-25	14.15	14.4	14.5	14.1	0.00%	56	11,060	158,571
2018-10-24	14.1	14.4	14.4	14.05	+1.77%	35	10,040	143,804
2018-10-23	14.45	14.15	14.45	14.05	-1.74%	47	6,150	86,914
2018-10-22	14.7	14.4	14.8	14.35	0.00%	71	9,810	143,802
2018-10-19	14.6	14.4	14.6	14	+0.35%	49	6,710	94,998
2018-10-18	14.35	14.35	14.7	14.2	+0.70%	45	2,550	36,849
2018-10-17	14.25	14.25	14.9	14.25	-1.72%	61	3,390	48,924
2018-10-16	14.2	14.5	15.05	14.1	+2.47%	117	37,090	544,989
2018-10-15	14.35	14.15	14.35	14.05	-0.35%	32	3,160	44,578
2018-10-12	14.45	14.2	14.45	14.05	0.00%	21	2,470	34,846
2018-10-11	14.15	14.2	14.25	14.05	0.00%	21	940	13,272
2018-10-10	14.4	14.2	14.5	14.2	-2.07%	31	2,850	40,612
2018-10-09	14.5	14.5	14.5	14.4	0.00%	5	210	3,027
2018-10-08	14.5	14.5	14.95	14.4	-0.68%	32	1,600	23,592
2018-10-05	14.75	14.6	14.85	14.25	0.00%	64	5,330	77,574
2018-10-04	14.8	14.6	15.15	14.3	-1.68%	81	5,300	78,035
2018-10-03	14.65	14.85	15	14.6	+1.71%	40	1,750	25,991
2018-10-02	14.55	14.6	14.7	14.5	+2.82%	35	7,560	110,560
2018-10-01	14.5	14.2	14.95	14.05	-1.05%	70	16,140	232,617
2018-09-28	13.75	14.35	14.5	13.25	+6.69%	164	28,250	393,779
2018-09-27	14.55	13.45	14.55	13.1	-7.56%	503	117,140	1,568,701
2018-09-26	14.8	14.55	14.9	14.5	-1.36%	105	30,350	445,043
2018-09-25	14.85	14.75	15	14.75	-1.67%	33	8,260	122,490
2018-09-24	15.25	15	15.25	14.95	-0.99%	17	1,270	19,120
2018-09-21	15.2	15.15	15.2	15.15	-0.98%	8	370	5,621
2018-09-20	15.15	15.3	15.3	15	+0.99%	10	1,660	25,263
2018-09-19	15.1	15.15	15.15	14.95	+1.68%	20	1,520	22,971
2018-09-18	14.9	14.9	15.1	14.9	+0.34%	21	1,960	29,549
2018-09-17	14.9	14.85	14.95	14.85	-0.67%	9	180	2,680
2018-09-14	14.95	14.95	14.95	14.85	0.00%	8	220	3,276
2018-09-13	14.95	14.95	14.95	14.75	+1.70%	25	4,660	68,975
2018-09-12	14.65	14.7	14.7	14.6	+0.68%	6	100	1,464
2018-09-11	15.05	14.6	15.05	14.55	-1.02%	15	1,150	16,772
2018-09-10	14.85	14.75	14.95	14.75	-0.34%	10	310	4,585
2018-09-07	14.95	14.8	14.95	14.6	-1.00%	28	4,140	61,003
2018-09-06	15.1	14.95	15.1	14.95	-0.66%	11	3,110	46,504
2018-09-05	15.45	15.05	15.45	14.9	0.00%	27	5,570	83,371
2018-09-04	15.15	15.05	15.15	15.05	0.00%	8	100	1,507
2018-09-03	15	15.05	15.15	14.95	+0.67%	11	530	7,952
2018-08-31	15.1	14.95	15.1	14.95	+0.34%	4	1,030	15,401
2018-08-30	15	14.9	15	14.9	-0.67%	18	4,400	65,715
2018-08-29	15.25	15	15.25	14.85	-0.66%	19	920	13,688
2018-08-28	14.95	15.1	15.3	14.95	+1.00%	12	270	4,096
2018-08-27	14.9	14.95	15.1	14.9	-0.33%	8	140	2,096
2018-08-24	14.85	15	15.7	14.15	+1.69%	64	4,930	73,855
2018-08-23	15.55	14.75	16.15	14.5	-5.45%	120	15,750	237,070
2018-08-22	15.7	15.6	17.5	15.55	+1.96%	42	4,240	68,094
2018-08-20	15.55	15.3	15.6	15.3	-1.29%	7	100	1,548
2018-08-17	15.4	15.5	15.5	15.2	+0.32%	8	140	2,135
2018-08-16	15.4	15.45	15.45	15.4	0.00%	3	30	463
2018-08-15	15.45	15.45	15.55	15.3	+0.32%	129	8,380	129,125
2018-08-14	15.5	15.4	15.5	15.15	+0.33%	15	3,140	48,436
2018-08-13	15.8	15.35	15.8	15.15	-1.92%	93	32,860	503,018
2018-08-10	15.7	15.65	16	15.2	-1.26%	80	10,240	160,115
2018-08-09	15.9	15.85	15.9	15.65	-0.63%	29	3,350	52,799
2018-08-08	16	15.95	16.05	15.85	-0.31%	6	60	958
2018-08-07	16.05	16	16.3	15.8	-1.84%	39	4,720	75,093
2018-08-06	16.3	16.3	16.3	15.95	+1.88%	12	1,060	17,209
2018-08-03	16	16	16.25	15.8	0.00%	17	1,220	19,398
2018-08-02	16.35	16	16.35	16	-0.93%	30	1,770	28,431
2018-08-01	16.5	16.15	16.5	16.05	-1.82%	20	2,230	36,158
2018-07-31	16.35	16.45	16.45	16.25	+0.61%	11	3,040	49,542
2018-07-30	16.55	16.35	16.55	16.35	-0.61%	18	1,870	30,658
2018-07-27	16.6	16.45	16.6	16.25	-0.90%	25	2,060	33,907
2018-07-26	16.3	16.6	16.6	16.25	0.00%	17	1,220	20,103
2018-07-25	16	16.6	17.35	15.95	+3.11%	143	24,000	396,899
2018-07-24	15.85	16.1	16.25	15.85	+1.26%	21	1,140	18,336
2018-07-23	16.05	15.9	16.05	15.9	-0.93%	13	830	13,223
2018-07-20	16.25	16.05	16.25	15.95	+0.94%	12	410	6,630
2018-07-19	16	15.9	16.2	15.8	-0.31%	32	4,000	63,886
2018-07-18	15.9	15.95	16	15.85	-0.31%	8	1,130	17,976
2018-07-17	16	16	16	15.85	+0.95%	22	3,220	51,307
2018-07-16	16	15.85	16	15.7	-0.31%	24	1,010	16,052
2018-07-13	15.75	15.9	15.9	15.75	+0.63%	48	12,690	201,055
2018-07-12	15.9	15.8	15.95	15.65	-0.32%	12	3,280	51,702
2018-07-11	15.7	15.85	15.85	15.6	+0.32%	31	3,450	54,324
2018-07-10	15.75	15.8	16	15.75	-0.32%	44	8,910	140,950
2018-07-09	15.85	15.85	15.85	15.75	-0.63%	28	11,840	186,728
2018-07-06	16	15.95	16.2	15.75	-1.24%	73	24,090	380,569
2018-07-05	16.1	16.15	16.15	16	0.00%	28	1,060	17,091
2018-07-04	16.1	16.15	16.15	15.85	+0.62%	14	1,200	19,061
2018-07-03	15.75	16.05	16.05	15.75	-0.31%	37	8,060	127,894
2018-07-02	16.05	16.1	16.3	15.9	-1.23%	65	10,650	170,748
2018-06-29	16.35	16.3	16.35	16.05	-0.31%	15	1,290	20,801
2018-06-28	16.4	16.35	16.4	16.2	0.00%	5	610	9,964
2018-06-27	16.35	16.35	16.4	16.25	+0.62%	20	7,210	117,964
2018-06-26	16.4	16.25	16.55	15.95	-1.52%	52	18,050	290,625
2018-06-25	16.35	16.5	16.5	16.15	+0.30%	23	8,460	138,077
2018-06-22	16.25	16.45	16.5	16.25	+0.30%	21	6,500	106,587
2018-06-21	16.35	16.4	16.45	16.05	+2.50%	97	7,540	123,490
2018-06-20	16.45	16	16.45	15.75	-1.23%	140	25,510	410,737
2018-06-19	16.45	16.2	16.55	16	-1.52%	50	8,750	141,679
2018-06-18	16.25	16.45	16.5	16.25	+1.86%	26	4,870	79,753
2018-06-15	16.6	16.15	16.6	15.9	-1.52%	29	10,530	169,363
2018-06-14	16.45	16.4	16.45	16.4	-0.61%	7	430	7,063
2018-06-13	16.4	16.5	16.5	16.4	+1.23%	8	1,130	18,549
2018-06-11	16.35	16.3	16.35	16.25	-0.31%	9	320	5,213
2018-06-09	16.05	16.35	16.4	16.05	+0.31%	16	2,290	37,323
2018-06-08	16.55	16.3	16.75	16	-2.69%	64	45,110	733,140
2018-06-07	16.75	16.75	17.1	16.55	-0.30%	35	7,160	120,880
2018-06-06	16.35	16.8	16.8	16.35	+0.60%	24	1,750	28,725
2018-06-05	16.85	16.7	16.85	16.45	0.00%	15	600	10,006
2018-06-04	16.6	16.7	16.7	16.55	+0.60%	14	600	10,003
2018-06-01	16.45	16.6	16.6	16.4	+0.61%	12	390	6,407
2018-05-31	16.4	16.5	16.5	16.4	+0.30%	31	14,870	243,948
2018-05-30	16.4	16.45	16.65	16	+0.30%	73	31,460	509,250
2018-05-29	16.7	16.4	16.7	16.25	-0.91%	18	3,100	50,785
2018-05-28	16.5	16.55	16.55	16.45	+0.91%	18	6,440	106,231
2018-05-25	16.5	16.4	16.6	16.05	-1.20%	43	7,310	118,234
2018-05-24	16.5	16.6	16.6	16.25	+0.91%	13	1,020	16,712
2018-05-23	16.5	16.45	16.5	16.35	0.00%	12	1,830	30,014
2018-05-22	16.4	16.45	16.45	16.3	+0.30%	18	5,760	94,619
2018-05-21	16.5	16.4	16.5	16.4	-0.30%	11	4,500	73,814
2018-05-18	16.45	16.45	16.5	16.2	+0.30%	28	6,940	113,532
2018-05-17	16.25	16.4	16.5	16.2	+0.61%	42	7,640	124,830
2018-05-16	16.15	16.3	16.3	16.1	+1.24%	30	1,740	28,185
2018-05-15	16.7	16.1	16.8	15.8	-3.01%	168	39,610	635,679
2018-05-14	16.85	16.6	16.95	16.6	-0.60%	17	840	14,082
2018-05-11	16.75	16.7	16.9	16.55	-0.30%	59	5,930	98,902
2018-05-10	16.95	16.75	16.95	16.7	-0.89%	10	320	5,370
2018-05-08	16.9	16.9	16.95	16.8	-0.59%	21	1,110	18,683
2018-05-07	17	17	17.4	16.95	+0.59%	28	960	16,410
2018-05-04	17	16.9	17	16.9	+0.60%	21	3,780	64,077
2018-05-03	16.65	16.8	17.1	16.65	-0.59%	30	2,560	43,108
2018-05-02	17.15	16.9	17.15	16.9	-1.74%	8	120	2,035
2018-04-30	17.1	17.2	17.2	17.1	+0.88%	6	180	3,089
2018-04-28	16.9	17.05	17.05	16.7	+0.59%	26	7,960	134,432
2018-04-27	16.95	16.95	17	16.9	+0.30%	7	290	4,905
2018-04-26	17	16.9	17	16.75	0.00%	68	14,790	248,786
2018-04-25	17.3	16.9	17.3	16.9	-3.15%	24	1,760	29,861
2018-04-24	17.15	17.45	17.5	17.1	+1.75%	27	3,070	52,939
2018-04-23	16.95	17.15	17.2	16.95	+0.88%	21	2,170	37,099
2018-04-20	17.05	17	17.05	16.75	-0.29%	24	4,580	77,455
2018-04-19	17.05	17.05	17.2	17	-0.58%	19	1,160	19,845
2018-04-18	16.8	17.15	17.25	16.75	+1.48%	26	5,840	98,405
2018-04-17	16.55	16.9	16.95	16.55	+1.81%	31	2,120	35,491
2018-04-16	16.8	16.6	16.95	16.45	-0.60%	64	10,500	174,325
2018-04-13	16.9	16.7	16.95	16.3	-1.47%	70	14,550	241,261
2018-04-12	16.95	16.95	17	16.9	-0.88%	17	880	14,957
2018-04-11	16.85	17.1	17.1	16.65	+0.59%	47	12,190	205,968
2018-04-10	16.35	17	17	16.05	+3.03%	88	16,150	264,718
2018-04-09	17	16.5	17.15	15.85	-3.51%	183	73,700	1,236,531
2018-04-06	17.1	17.1	17.1	17	+0.59%	12	1,140	19,409
2018-04-05	16.9	17	17.1	16.9	-0.87%	18	5,200	88,622
2018-04-04	17.2	17.15	17.25	17	-0.29%	10	540	9,274
2018-04-03	17.15	17.2	17.2	17.15	0.00%	5	160	2,752
2018-04-02	17.35	17.2	17.4	16.95	-0.86%	48	33,180	565,430
2018-03-30	17.15	17.35	17.35	17.15	+0.87%	12	970	16,684
2018-03-29	17.3	17.2	17.3	17.15	-1.71%	42	10,900	187,611
2018-03-28	17.3	17.5	17.5	17.25	-0.28%	6	710	12,280
2018-03-27	17.3	17.55	17.55	17.3	+0.86%	7	350	6,135
2018-03-26	17.4	17.4	17.45	17.35	-0.29%	7	520	9,033
2018-03-23	17.4	17.45	17.45	17.35	-0.29%	8	1,000	17,412
2018-03-22	17.55	17.5	17.55	17.5	-0.28%	7	1,550	27,138
2018-03-21	17.65	17.55	17.65	17.3	0.00%	36	18,820	331,112
2018-03-20	17.65	17.55	17.9	17.5	0.00%	31	2,360	41,705
2018-03-19	17.55	17.55	17.75	17.45	0.00%	31	3,500	61,461
2018-03-16	17.5	17.55	17.55	17.3	+0.57%	20	2,510	43,639
2018-03-15	17.7	17.45	17.9	17.4	-1.41%	69	10,090	177,264
2018-03-14	17.8	17.7	18	17.55	+0.57%	49	18,340	329,441
2018-03-13	17.95	17.6	18	17.5	-0.56%	44	2,860	50,632
2018-03-12	18.25	17.7	18.25	17.6	-0.84%	32	5,650	100,731
2018-03-09	17.75	17.85	17.85	17.6	+0.28%	7	90	1,594
2018-03-07	17.9	17.8	17.9	17.45	-0.56%	55	1,950	34,336
2018-03-06	18	17.9	18.05	17.5	-1.38%	23	1,630	28,717
2018-03-05	17.85	18.15	18.15	17.65	+0.83%	57	1,610	28,721
2018-03-02	17.8	18	18.05	17.6	+2.27%	76	9,960	179,238
2018-03-01	17.85	17.6	18	17.6	-1.40%	38	1,290	22,804
2018-02-28	17.85	17.85	17.85	17.6	+0.85%	21	1,280	22,578
2018-02-27	18.35	17.7	18.4	17.7	-3.54%	88	4,070	72,509
2018-02-26	18.15	18.35	18.4	17.8	+0.27%	59	7,070	128,171
2018-02-22	18.05	18.3	18.4	18.05	+0.27%	35	4,340	79,424
2018-02-21	18.05	18.25	18.3	17.65	+0.27%	29	2,800	50,627
2018-02-20	18.4	18.2	18.4	17.9	-0.55%	22	1,240	22,514
2018-02-19	17.9	18.3	18.4	17.9	+0.55%	58	4,020	73,594
2018-02-16	17.5	18.2	18.2	17.5	+2.54%	90	4,230	76,247
2018-02-15	17.45	17.75	17.75	16.95	+2.01%	108	7,820	134,972
2018-02-14	17.1	17.4	17.55	17.1	+0.58%	39	810	14,020
2018-02-13	17.05	17.3	17.3	17	+1.47%	31	5,490	94,423
2018-02-12	17.25	17.05	17.3	17	-1.45%	41	2,370	40,512
2018-02-09	17.05	17.3	17.3	16.9	-0.29%	46	18,840	320,314
2018-02-08	17.25	17.35	17.35	16.95	+0.29%	72	5,090	87,639
2018-02-07	17.4	17.3	17.4	17.15	+1.47%	30	3,680	63,570
2018-02-06	17.75	17.05	17.75	16.9	-4.21%	134	13,850	237,033
2018-02-05	17.75	17.8	17.8	17	0.00%	106	5,170	90,102
2018-02-02	17.8	17.8	17.8	17.5	-0.28%	64	3,550	62,663
2018-02-01	17.7	17.85	18.15	17.6	-0.28%	48	2,240	39,684
2018-01-31	18.25	17.9	18.25	17.8	-1.65%	40	3,500	62,618
2018-01-30	18.5	18.2	18.5	17.8	-1.36%	87	7,080	127,620
2018-01-29	18.1	18.45	19	17.9	+2.22%	169	10,230	187,299
2018-01-26	18.25	18.05	18.25	17.7	-1.10%	51	2,340	41,901
2018-01-25	18.25	18.25	18.45	17.8	0.00%	182	10,730	193,886
2018-01-24	18.4	18.25	18.5	18	-1.35%	98	8,270	149,997
2018-01-23	19.05	18.5	19.1	18.35	-3.14%	109	11,290	209,919
2018-01-22	19.35	19.1	19.35	19	-1.29%	73	11,550	221,007
2018-01-19	19.65	19.35	19.7	19.15	-1.53%	120	12,550	241,485
2018-01-18	19.6	19.65	19.75	19.4	+0.51%	52	5,730	112,569
2018-01-17	19.7	19.55	19.7	19	-1.76%	73	3,670	70,499
2018-01-16	19.9	19.9	19.95	19.3	+0.51%	46	1,700	33,647
2018-01-15	19.95	19.8	19.95	19.6	-0.75%	20	1,520	30,103
2018-01-12	19.95	19.95	20.15	19.75	+0.50%	27	6,580	130,978
2018-01-11	19.7	19.85	20	17.45	+0.51%	186	13,640	262,190
2018-01-10	19.15	19.75	19.9	19.15	+3.13%	121	6,300	123,754
2018-01-09	18.7	19.15	19.15	18.7	+1.06%	28	680	12,941
2018-01-05	18.9	18.95	19.05	18.65	0.00%	56	6,030	114,586
2018-01-04	18.65	18.95	19	18	+1.61%	134	8,290	153,757
2018-01-03	19.2	18.65	19.3	18.45	0.00%	97	3,020	56,636

Архив котировок акции MRKK по годам

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