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)
2019-12-30	30.16	30	30.98	29.84	+0.13%	92	21,750	655,038
2019-12-27	30.1	29.96	30.16	29.9	-0.13%	26	2,840	85,236
2019-12-26	30.12	30	30.14	29.92	-0.40%	23	2,840	85,206
2019-12-25	30	30.12	30.12	29.96	+0.13%	43	1,840	55,165
2019-12-24	30	30.08	31.7	29.4	+0.13%	195	29,650	896,397
2019-12-23	30.02	30.04	30.38	29.96	-0.07%	52	2,460	73,885
2019-12-20	30.38	30.06	30.38	29.9	+0.07%	65	19,470	583,762
2019-12-19	29.9	30.04	30.36	29.8	+0.20%	107	24,070	722,701
2019-12-18	30.62	29.98	31.08	29.98	-3.85%	312	89,560	2,694,357
2019-12-17	31.2	31.18	31.98	30.4	-0.06%	159	13,490	418,471
2019-12-16	31.64	31.2	31.74	31.1	-2.50%	69	4,230	132,623
2019-12-13	31.1	32	32.9	30.94	+2.96%	266	36,410	1,155,526
2019-12-12	31.74	31.08	31.74	31.04	-1.96%	195	26,680	832,581
2019-12-11	29.64	31.7	34.56	29.64	+6.45%	1136	274,800	8,867,242
2019-12-10	29.98	29.78	29.98	29.68	-0.27%	118	6,280	186,837
2019-12-09	29.98	29.86	30	29.72	-0.47%	46	3,050	91,132
2019-12-06	30.08	30	30.5	29.62	+0.33%	123	18,540	553,663
2019-12-05	30.16	29.9	30.3	29.24	+0.61%	79	7,630	227,355
2019-12-04	29.94	29.72	30.4	29.14	-0.60%	131	21,250	635,330
2019-12-03	29.98	29.9	30.44	29.62	-0.80%	114	23,150	694,755
2019-12-02	30.94	30.14	30.94	29.5	-2.77%	326	61,830	1,856,852
2019-11-29	31.68	31	33.4	30	-2.08%	466	131,550	4,070,964
2019-11-28	32.3	31.66	32.3	31	-1.12%	84	4,740	148,527
2019-11-27	31.64	32.02	32.42	31.5	+1.33%	60	10,110	320,714
2019-11-26	32.2	31.6	32.28	31.6	-1.80%	77	20,240	644,548
2019-11-25	32.36	32.18	32.5	31.82	+0.31%	72	25,920	829,800
2019-11-22	32.4	32.08	32.5	31.9	-0.93%	55	12,940	414,654
2019-11-21	33	32.38	33	32.38	-2.06%	30	2,730	88,909
2019-11-20	32.2	33.06	33.88	32.02	+2.99%	181	18,970	624,157
2019-11-19	32.34	32.1	32.92	31.64	+0.63%	141	33,680	1,071,164
2019-11-18	34.3	31.9	34.3	31.74	-5.90%	552	173,820	5,582,829
2019-11-15	32.68	33.9	38	32.68	+5.48%	1188	207,040	7,158,277
2019-11-14	32.86	32.14	33	32.1	-3.60%	113	44,690	1,453,785
2019-11-13	33.12	33.34	33.9	32.2	-0.12%	290	80,750	2,636,339
2019-11-12	33.32	33.38	33.66	33.04	-0.89%	69	26,370	876,175
2019-11-11	33.52	33.68	33.94	33.2	+0.48%	33	3,020	101,179
2019-11-08	33.62	33.52	34.02	33.5	-1.12%	24	1,750	58,839
2019-11-07	33.88	33.9	34.1	33.5	+0.36%	42	5,080	171,896
2019-11-06	33.72	33.78	34.46	33.52	+0.18%	77	7,960	270,068
2019-11-05	33.42	33.72	34.6	32.8	+0.84%	228	16,900	572,046
2019-11-01	33.2	33.44	33.48	33.2	-0.30%	30	880	29,329
2019-10-31	33.4	33.54	33.54	33.12	+0.54%	12	180	5,986
2019-10-30	34	33.36	34	33.1	-1.88%	41	2,630	87,488
2019-10-29	33.56	34	34	33.2	+1.31%	74	7,400	247,931
2019-10-28	34.3	33.56	34.3	33.52	-3.51%	49	8,920	299,724
2019-10-25	31.7	34.78	35.5	31	+9.10%	449	50,770	1,728,938
2019-10-24	31.78	31.88	32	31.7	+0.31%	32	1,820	57,807
2019-10-23	32.78	31.78	33.4	31.02	-2.40%	171	15,250	491,762
2019-10-22	32.96	32.56	32.96	31.3	+1.12%	99	14,630	467,485
2019-10-21	32.2	32.2	32.68	31.2	-1.23%	102	7,840	250,160
2019-10-18	33.22	32.6	33.76	32.12	-3.49%	128	28,280	918,841
2019-10-17	33.2	33.78	33.86	32.76	+1.75%	49	10,160	339,052
2019-10-16	34	33.2	34	32.52	-2.30%	89	5,670	187,940
2019-10-15	33.32	33.98	33.98	32.1	+1.74%	121	9,280	306,151
2019-10-14	33.74	33.4	33.9	33.3	-0.95%	31	2,900	97,314
2019-10-11	33.98	33.72	34.2	33.72	-0.88%	68	8,130	275,212
2019-10-10	34.74	34.02	36	33.98	-2.07%	184	39,210	1,347,088
2019-10-09	33.3	34.74	35.98	33.2	+3.33%	167	22,210	764,842
2019-10-08	33.66	33.62	34	33.3	-0.83%	252	66,810	2,232,724
2019-10-07	34.32	33.9	34.32	33.6	-1.11%	133	41,040	1,385,854
2019-10-04	33.58	34.28	34.74	33.58	+2.27%	99	18,890	641,814
2019-10-03	34	33.52	34.46	33	-1.93%	196	54,810	1,834,636
2019-10-02	34.9	34.18	35.02	34	-0.81%	334	94,790	3,250,736
2019-10-01	34.7	34.46	34.7	34.36	-0.75%	176	47,110	1,626,367
2019-09-30	34.7	34.72	35.08	34.64	+0.17%	39	4,560	158,381
2019-09-27	34.76	34.66	34.8	34.66	-0.17%	12	1,370	47,520
2019-09-26	35.22	34.72	35.22	34.72	-1.03%	31	5,920	206,764
2019-09-25	35.42	35.08	35.5	35.08	-2.39%	20	830	29,254
2019-09-24	34.84	35.94	35.96	34.52	+3.16%	121	23,000	800,681
2019-09-23	35.3	34.84	35.38	34.84	-0.46%	23	1,640	57,550
2019-09-20	35.02	35	35.02	34.8	-0.28%	17	3,260	113,718
2019-09-19	34.66	35.1	36.96	34.64	+1.27%	134	11,150	397,263
2019-09-18	36.48	34.66	36.48	34.62	-5.51%	329	61,310	2,148,363
2019-09-17	37	36.68	37	36.4	-1.71%	26	2,070	75,772
2019-09-16	37	37.32	37.32	37	-0.43%	9	170	6,312
2019-09-13	37.3	37.48	37.54	36.82	+0.54%	23	1,590	59,242
2019-09-12	37.3	37.28	37.88	36.76	-1.58%	94	8,640	323,254
2019-09-11	37.2	37.88	37.9	36.4	+2.10%	120	19,290	724,566
2019-09-10	35	37.1	37.6	35	+5.22%	110	17,200	634,886
2019-09-09	35.02	35.26	36.98	34.96	-0.68%	97	12,600	443,727
2019-09-06	37.62	35.5	37.62	35.02	-5.69%	85	15,540	555,181
2019-09-05	37	37.64	38.9	36.6	+3.12%	193	33,600	1,269,552
2019-09-04	36.3	36.5	37.18	35.7	-0.49%	192	32,710	1,197,472
2019-09-03	32.7	36.68	39	32.2	+12.52%	665	107,610	3,863,840
2019-09-02	31.8	32.6	33.2	31.2	+2.58%	215	23,870	773,196
2019-08-30	31.6	31.78	32.4	31.3	-1.12%	114	5,880	186,127
2019-08-29	29.7	32.14	34.2	29.68	+8.22%	579	87,670	2,851,469
2019-08-28	29.88	29.7	30.1	29.62	0.00%	39	4,090	122,216
2019-08-27	31.46	29.7	31.46	29.42	-1.33%	31	2,390	71,245
2019-08-26	30.46	30.1	30.46	29.4	-1.63%	64	9,520	283,637
2019-08-23	31.02	30.6	31.1	30.2	-1.54%	38	1,990	61,256
2019-08-22	31.06	31.08	31.48	31.04	-1.02%	16	2,270	70,720
2019-08-21	31.14	31.4	31.5	31.04	+1.03%	37	5,890	183,345
2019-08-20	31.58	31.08	31.58	31.08	-0.38%	7	490	15,314
2019-08-19	31.6	31.2	31.68	31.02	-1.58%	105	6,930	216,073
2019-08-16	32.2	31.7	32.2	31.7	0.00%	32	5,130	163,205
2019-08-15	32.54	31.7	32.54	31.7	-2.46%	62	8,980	287,982
2019-08-14	33.92	32.5	34.48	32.5	-4.41%	53	13,070	428,205
2019-08-13	34.02	34	34.84	32.7	-0.99%	224	61,600	2,047,509
2019-08-12	34	34.34	34.9	34	+0.53%	76	19,310	665,719
2019-08-09	33.76	34.16	34.6	33.18	-0.12%	146	26,270	880,334
2019-08-08	33.7	34.2	34.78	33.18	+0.94%	182	22,510	765,676
2019-08-07	31.38	33.88	34.94	31.38	+7.90%	1293	187,700	6,302,214
2019-08-06	30.06	31.4	31.4	29.96	+6.08%	136	52,460	1,583,065
2019-08-05	30.16	29.6	30.5	29.56	-1.86%	70	4,090	122,795
2019-08-02	29.6	30.16	30.18	29.52	+1.62%	34	6,720	199,449
2019-08-01	29.62	29.68	30	29.56	-0.27%	61	6,650	197,428
2019-07-31	30.92	29.76	30.94	29.4	-3.75%	241	28,640	856,695
2019-07-30	31	30.92	31.28	30.3	0.00%	123	20,340	622,979
2019-07-29	31.18	30.92	31.6	30.5	-1.09%	153	104,710	3,216,536
2019-07-26	31.5	31.26	31.64	31	-0.76%	28	960	30,123
2019-07-25	31.3	31.5	31.7	31.3	+0.32%	12	960	30,242
2019-07-24	31.58	31.4	31.62	31.4	-1.32%	19	370	11,669
2019-07-23	31.78	31.82	31.96	31.14	+0.38%	56	1,700	53,697
2019-07-22	32.98	31.7	32.98	31	-3.88%	127	9,030	289,158
2019-07-19	32.2	32.98	33.24	30.7	+4.04%	314	79,810	2,574,036
2019-07-18	33	31.7	33	31.7	-4.52%	232	56,600	1,811,459
2019-07-17	33.92	33.2	34.28	32.66	-3.09%	327	136,400	4,508,243
2019-07-16	33.88	34.26	35.7	32	+1.12%	1004	148,650	4,928,779
2019-07-15	34	33.88	34.32	32.06	-1.28%	630	146,630	4,852,992
2019-07-12	35.82	34.32	36.3	33.12	-5.25%	813	65,610	2,283,347
2019-07-11	36.7	36.22	37.6	31.98	-1.25%	1187	160,640	5,567,443
2019-07-10	37.64	36.68	37.8	36	-3.47%	241	107,490	3,937,645
2019-07-09	38.26	38	38.26	37.66	-0.73%	63	6,690	252,845
2019-07-08	37.6	38.28	40	37	+2.13%	381	79,940	3,027,388
2019-07-05	37.98	37.48	38.42	36.06	-2.65%	717	340,890	12,769,727
2019-07-04	40	38.5	41.3	37.98	-5.41%	706	317,480	12,218,626
2019-07-03	41.56	40.7	41.96	39.66	-0.93%	228	26,910	1,078,240
2019-07-02	41	41.08	42.4	40.8	-0.68%	92	5,190	216,020
2019-07-01	43	41.36	44.1	41.04	+0.05%	70	4,230	176,769
2019-06-28	43.54	41.34	43.7	40.4	-6.05%	261	15,750	664,655
2019-06-27	43.58	44	44.78	42.2	+2.56%	79	11,290	495,084
2019-06-26	44.4	42.9	45.4	42.16	-3.51%	191	13,030	569,800
2019-06-25	39.22	44.46	45	38.7	+12.16%	571	49,590	2,121,607
2019-06-24	42.4	39.64	42.4	38.9	-6.73%	282	34,760	1,396,215
2019-06-21	46	42.5	48.2	42.32	-7.41%	1670	106,630	4,785,004
2019-06-20	41.1	45.9	48	40.6	+12.50%	1416	221,880	10,005,317
2019-06-19	33.24	40.8	44.06	33.22	+20.85%	1538	153,710	6,042,049
2019-06-18	29.98	33.76	34.2	29.1	+10.33%	694	190,640	5,834,852
2019-06-17	30.46	30.6	31.88	30	+0.92%	443	53,960	1,653,228
2019-06-14	32.2	30.32	32.3	30	-6.13%	265	33,720	1,042,117
2019-06-13	29.1	32.3	32.86	28.32	+11.69%	402	75,030	2,242,990
2019-06-11	28.58	28.92	33.98	27.8	+1.19%	659	105,160	3,172,694
2019-06-10	28.46	28.58	29.96	27.6	-0.42%	246	38,910	1,111,193
2019-06-07	29.52	28.7	30.9	28.4	-2.38%	312	64,070	1,897,151
2019-06-06	26.18	29.4	35.8	25.68	+13.78%	1677	234,780	6,909,168
2019-06-05	26.18	25.84	26.54	25.82	-0.23%	74	20,310	528,776
2019-06-04	24.92	25.9	26.54	24.5	+3.60%	101	9,190	236,609
2019-06-03	26.54	25	26.94	24.96	-1.19%	128	16,160	412,407
2019-05-31	26.36	25.3	26.36	24.9	-4.17%	86	11,860	303,084
2019-05-30	26.06	26.4	26.96	26.06	+2.48%	59	9,790	260,713
2019-05-29	25.98	25.76	26.1	25.02	0.00%	80	29,010	751,837
2019-05-28	24.22	25.76	26.3	24.2	+6.45%	128	25,260	636,632
2019-05-27	25.58	24.2	25.58	24.2	-5.47%	97	9,730	240,546
2019-05-24	25.52	25.6	26.9	24.92	-1.08%	191	43,520	1,109,441
2019-05-23	26.4	25.88	26.98	24.98	-1.22%	157	35,360	920,474
2019-05-22	24.98	26.2	26.6	24.94	+5.05%	208	39,620	1,016,951
2019-05-21	24.44	24.94	24.94	24.34	+3.23%	63	5,620	138,762
2019-05-20	24.96	24.16	25	23.66	-2.97%	149	20,800	506,639
2019-05-17	24.88	24.9	25.48	24.6	+0.08%	91	21,390	531,979
2019-05-16	24.04	24.88	24.96	23.84	+4.36%	131	12,780	309,809
2019-05-15	23.32	23.84	24.4	22.8	+0.93%	236	35,000	822,822
2019-05-14	22.4	23.62	23.62	22.22	+2.79%	253	35,240	813,497
2019-05-13	24.54	22.98	26.5	22.98	-9.74%	732	83,020	2,023,053
2019-05-10	25.3	25.46	27	24.4	+1.84%	558	56,420	1,430,128
2019-05-08	26.44	25	27.2	24.04	+0.08%	968	92,540	2,331,650
2019-05-07	23.9	24.98	25.96	23.58	+4.78%	785	91,940	2,280,698
2019-05-06	26.52	23.84	26.8	23.54	-11.31%	1011	109,670	2,705,216
2019-05-03	27.3	26.88	27.98	26.52	-1.90%	239	22,440	611,778
2019-05-02	26.7	27.4	28.24	26.5	+2.39%	774	294,890	8,107,714
2019-04-30	24.8	26.76	27.26	24.8	+7.99%	1650	167,890	4,430,187
2019-04-29	24.5	24.78	26.4	24.4	-0.72%	624	47,400	1,192,416
2019-04-26	23.44	24.96	24.96	19.1	+6.30%	1330	364,220	8,613,922
2019-04-25	22	23.48	23.56	20.1	+6.73%	824	247,080	5,539,840
2019-04-24	21.24	22	22.78	20.98	+3.19%	621	116,220	2,551,455
2019-04-23	20.16	21.32	21.6	19.7	+6.07%	632	151,220	3,120,462
2019-04-22	20.2	20.1	21.5	19.3	-0.50%	1058	445,080	9,138,782
2019-04-19	19.02	20.2	20.92	18.64	+6.09%	2139	486,630	9,615,300
2019-04-18	15.9	19.04	19.48	15.9	+18.70%	2837	558,950	10,189,648
2019-04-17	15.5	16.04	16.58	15.22	+3.48%	240	34,230	549,900
2019-04-16	15.3	15.5	15.8	15.3	+1.84%	129	11,310	176,197
2019-04-15	15.36	15.22	15.4	15.12	-1.17%	49	5,120	77,655
2019-04-12	15.48	15.4	15.58	15.28	-0.77%	52	4,050	62,545
2019-04-11	15.38	15.52	15.96	15.32	-1.02%	29	530	8,265
2019-04-10	15.66	15.68	15.76	15.54	0.00%	26	1,710	26,719
2019-04-09	15.52	15.68	15.84	15.5	+1.16%	105	4,390	68,654
2019-04-08	15.52	15.5	15.6	15.38	-0.64%	109	9,470	146,598
2019-04-05	15.82	15.6	16.04	15.5	-1.64%	166	20,580	325,691
2019-04-04	15.78	15.86	16.4	15.62	+1.54%	159	76,490	1,226,194
2019-04-03	15.42	15.62	16.2	15.34	+1.43%	269	57,300	905,963
2019-04-02	15.1	15.4	15.58	14.98	+2.26%	138	8,160	124,201
2019-04-01	15.14	15.06	16.1	14.22	-0.40%	97	13,270	202,911
2019-03-29	14.8	15.12	16	14.72	+2.44%	84	10,970	168,152
2019-03-28	15.14	14.76	15.14	14.62	-2.38%	121	6,380	94,637
2019-03-27	14.96	15.12	16.28	13.74	+0.80%	421	92,430	1,420,710
2019-03-26	14.5	15	15.66	14.5	+3.31%	251	32,240	486,381
2019-03-25	14.92	14.52	15.82	14.12	-0.82%	134	18,180	268,877
2019-03-22	14.3	14.64	15.66	14.08	+2.38%	220	27,840	412,210
2019-03-21	14.74	14.3	14.74	14.04	-1.92%	117	15,000	214,432
2019-03-20	14.48	14.58	14.58	14.24	-0.55%	42	5,400	77,967
2019-03-19	14.9	14.66	15.36	14.42	-1.21%	98	12,050	177,841
2019-03-18	15.08	14.84	15.82	14.46	-1.85%	321	45,940	698,964
2019-03-15	15.26	15.12	15.38	14.52	+0.13%	99	15,830	235,900
2019-03-14	15.4	15.1	15.76	15.1	-4.55%	87	8,790	134,861
2019-03-13	15.72	15.82	15.88	15.18	-0.63%	146	21,190	328,269
2019-03-12	14.7	15.92	15.92	13.98	+2.18%	318	55,950	853,101
2019-03-11	14.36	15.58	16.74	14.02	+9.72%	644	112,680	1,756,121
2019-03-07	14.22	14.2	14.22	14.1	+0.14%	8	350	4,953
2019-03-06	14.36	14.18	14.36	14.02	+0.14%	50	9,910	139,196
2019-03-05	14.38	14.16	14.38	14.02	-1.53%	38	4,600	64,811
2019-03-04	14.32	14.38	14.4	14.02	+0.28%	34	7,420	106,454
2019-03-01	14.36	14.34	14.38	14.1	+0.14%	26	710	10,127
2019-02-28	13.9	14.32	14.36	13.9	+2.87%	24	4,270	60,617
2019-02-27	14	13.92	14.12	13.86	-0.43%	41	11,600	161,632
2019-02-26	14.4	13.98	14.4	13.98	-1.13%	31	4,110	57,590
2019-02-25	14.14	14.14	14.14	14.02	+0.86%	11	10,180	143,537
2019-02-22	14.12	14.02	14.12	13.94	-0.14%	42	3,870	54,287
2019-02-21	14.4	14.04	14.4	13.9	-2.09%	59	23,160	324,189
2019-02-20	14.44	14.34	14.44	14.18	-0.42%	21	1,050	14,929
2019-02-19	14.54	14.4	14.54	14.22	0.00%	17	1,020	14,682
2019-02-18	14.5	14.4	14.5	14.16	+0.56%	17	480	6,887
2019-02-15	14.72	14.32	14.72	14.28	-0.56%	8	210	3,052
2019-02-14	14.4	14.4	14.4	14.24	0.00%	10	460	6,609
2019-02-13	14.6	14.4	14.9	14.02	-1.37%	78	25,090	365,958
2019-02-12	14.42	14.6	14.6	14.42	+1.11%	46	12,700	184,127
2019-02-11	14.44	14.44	14.48	14.16	-0.14%	29	3,970	57,028
2019-02-08	14.18	14.46	14.46	14.18	+0.70%	30	7,820	112,778
2019-02-07	14.12	14.36	14.44	14.12	+0.14%	27	3,090	44,510
2019-02-06	14.42	14.34	14.48	14.14	-0.55%	53	6,860	98,894
2019-02-05	14.4	14.42	14.46	14.1	+0.14%	55	12,780	183,944
2019-02-04	14.34	14.4	14.46	14.22	+0.42%	82	8,820	126,783
2019-02-01	14.18	14.34	14.4	14.12	+1.27%	71	5,430	77,673
2019-01-31	14.16	14.16	14.26	14.06	-0.42%	44	4,870	68,651
2019-01-30	14.18	14.22	14.26	14.04	+0.14%	47	2,830	39,924
2019-01-29	14.36	14.2	14.36	14.08	-0.70%	58	6,790	95,787
2019-01-28	14.22	14.3	14.38	14.16	-0.14%	36	4,580	65,365
2019-01-25	14.4	14.32	14.4	14.24	0.00%	21	1,370	19,608
2019-01-24	14.38	14.32	14.38	14.16	-0.56%	117	5,960	84,845
2019-01-23	14.06	14.4	14.44	14.06	+1.84%	106	14,560	208,055
2019-01-22	14.18	14.14	14.22	14.06	-0.56%	16	820	11,566
2019-01-21	14.12	14.22	14.34	14.02	-0.42%	38	2,080	29,369
2019-01-18	14.12	14.28	14.36	14.1	-0.83%	28	2,230	31,544
2019-01-17	14.44	14.4	14.44	14.34	+0.28%	21	1,160	16,726
2019-01-16	14.2	14.36	14.48	14.08	+0.98%	76	8,670	124,784
2019-01-15	14.04	14.22	14.34	13.96	+0.14%	24	2,600	36,391
2019-01-14	14.2	14.2	14.28	14.04	+0.42%	12	3,380	47,754
2019-01-11	14.2	14.14	14.2	13.98	+0.43%	28	1,970	27,669
2019-01-10	14	14.08	14.08	13.98	+0.72%	8	680	9,530
2019-01-09	14.12	13.98	14.24	13.86	-1.13%	32	6,920	96,449
2019-01-08	14.22	14.14	14.22	13.9	+0.28%	20	1,510	21,371
2019-01-04	14.1	14.1	14.46	13.8	-1.26%	72	10,780	150,530
2019-01-03	14.12	14.28	14.46	14.1	0.00%	14	1,270	18,009

Архив котировок акции MRKK по годам

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