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. 2020

История котировок MRKK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-3028.8829.8429.8428.84+2.90%5114,100416,770
2020-12-2928.82929.0428.8+0.14%383,12090,235
2020-12-282928.9629.0228.70.00%545,290152,951
2020-12-2528.3228.9629.0428.32+0.07%402,22063,792
2020-12-2428.828.942928.80.00%243,500101,180
2020-12-2328.8228.9428.9628.8+0.56%363,40098,267
2020-12-2228.7628.7829.128.74-0.96%331,91055,203
2020-12-2129.229.0629.228.74+0.28%457,710222,905
2020-12-1828.8628.9829.0228.02+0.62%4417,220490,516
2020-12-1729.0428.829.228.8-1.44%375,240151,541
2020-12-1629.229.2229.2429.2-0.14%997028,347
2020-12-1528.9229.2629.5428.92+0.21%111,10032,024
2020-12-1429.1629.229.2228.92+0.48%2614,800430,153
2020-12-1129.629.0629.9829.06-1.09%285,870172,488
2020-12-1029.8429.3830.3229.22-0.07%488,940265,824
2020-12-0929.0629.43029+1.45%355,810172,622
2020-12-0829.2228.9830.0628.98-3.21%628,170237,568
2020-12-0730.129.9430.1429.14-0.53%3012,750382,321
2020-12-0428.9830.130.1428.92+3.15%9222,900681,342
2020-12-0328.9829.1829.3428.98-0.27%171,58045,978
2020-12-0229.0429.2629.6229.02-0.07%334,470130,619
2020-12-0129.6429.2829.6429-1.21%321,76051,311
2020-11-302929.6429.7628.98+1.23%5516,250479,366
2020-11-2728.9829.2829.3428.96-0.14%267,380214,942
2020-11-2629.3829.3229.428.86-0.27%398,440244,972
2020-11-2529.1229.429.4229.1-0.07%221,79052,293
2020-11-2429.1629.4229.529.12+0.96%272,36068,909
2020-11-2329.629.1429.6228.98-1.22%5110,350302,479
2020-11-2029.6829.529.6829.040.00%421,53044,907
2020-11-1928.9229.529.6628.9-0.81%295,290155,111
2020-11-1829.4629.7429.7829.3+0.61%295,280156,177
2020-11-1729.8229.5629.8828.9-0.61%7415,280446,900
2020-11-1629.929.7430.1628.86+2.55%13429,050850,205
2020-11-1329.262930.0228.96-1.02%18830,620908,068
2020-11-1229.0429.330.8828.36-2.98%20432,310941,160
2020-11-1129.7830.23428.32+1.34%518111,3103,445,837
2020-11-1028.0229.830.527.02+6.81%468109,9803,186,735
2020-11-0925.1827.930.8625.14+10.71%352110,3802,984,057
2020-11-0624.9825.225.6824.72+1.29%7617,170431,556
2020-11-0524.424.8825.2424.4+0.48%371,86046,500
2020-11-0324.5224.7624.7624.36+0.98%152,29056,011
2020-11-0224.2424.5224.7224.24-1.29%483,46084,442
2020-10-3024.9624.8424.9624.68-0.48%955013,610
2020-10-2924.4224.9624.9624.38+0.32%7012,950319,138
2020-10-2824.7224.882524.44-0.48%549,560237,291
2020-10-2725.022525.0224.52+0.16%556,840170,250
2020-10-2624.524.962524.2+3.06%11016,330404,799
2020-10-2324.1424.2224.524.14-0.66%2276018,508
2020-10-2224.1224.3824.4824.12+0.99%2789021,717
2020-10-2124.3224.1424.5824.12-0.74%192,73065,964
2020-10-2024.0824.3224.3224.08+1.08%163308,014
2020-10-1924.4224.0624.4224.06-1.47%514,230102,019
2020-10-1624.924.4224.924.420.00%1067016,375
2020-10-1524.4224.4224.6224.420.00%1154013,202
2020-10-1424.6824.4224.6824.42-0.89%51503,672
2020-10-1324.8424.6424.8424.6-0.56%1788021,702
2020-10-1224.6624.7824.8424.5+0.57%1845011,122
2020-10-0924.6224.6424.7424.5-0.16%316,870169,092
2020-10-0825.2424.6825.2424.02-1.99%546,510159,432
2020-10-0725.0625.1825.224.84+0.96%263,06076,204
2020-10-0624.8824.9425.2824.5-0.95%252,91071,988
2020-10-0525.2625.1825.2824.8-0.08%131,01025,262
2020-10-0225.0625.225.2624.78-0.40%1494023,547
2020-10-0124.9625.325.3824.96-0.39%101403,512
2020-09-3025.4625.425.4625.04+0.08%41203,050
2020-09-2925.425.3825.425.06+0.16%111,77044,454
2020-09-2824.9225.3425.724.92+1.12%303,30083,882
2020-09-2525.4225.0625.4224.96+0.24%1379019,804
2020-09-2425252524.3-0.64%654,800118,891
2020-09-2325.1625.1625.1624.84-0.87%291,64041,014
2020-09-2225.6825.3825.6825.12+1.04%1563015,912
2020-09-2125.3825.1225.7425.12-1.10%333,10078,611
2020-09-182525.425.524.9+2.01%342,80070,119
2020-09-1725.2224.92624.46-1.43%19835,040889,029
2020-09-1625.3225.2625.6625.26+0.16%342,13054,207
2020-09-1525.7225.2225.7225.2-1.79%373,67093,138
2020-09-1425.7625.6825.7825.34+1.34%1683021,183
2020-09-1124.125.3425.9424.10.00%321,03026,193
2020-09-1024.125.3425.924.1-0.24%371,08027,242
2020-09-0924.525.426.224.22+0.87%565,060130,441
2020-09-0825.8425.1825.8425.12-2.63%131,24031,398
2020-09-0724.0625.8625.8624.06+3.11%1942010,566
2020-09-0425.4225.0825.4824.6-1.18%1018,560213,744
2020-09-0325.525.3826.2825.32+0.71%11811,630300,446
2020-09-0225.1425.225.4625.14+0.32%191,75044,106
2020-09-0125.425.1225.425.02+0.08%291,95049,289
2020-08-3125.125.125.3625+0.64%597,890197,628
2020-08-2825.6624.942624.94-1.97%13626,320661,308
2020-08-2725.8825.442625.3-1.01%10825,210650,546
2020-08-2625.9625.726.0825.6-0.23%6410,630272,975
2020-08-2525.7625.7626.0825.62-0.54%526,170158,480
2020-08-2425.7425.92625.74-0.15%171,24032,213
2020-08-2126.0625.9426.0625.32+0.54%394,170106,902
2020-08-2025.8425.826.0225.76-0.69%335,060130,587
2020-08-1926.0625.9826.0825.84+0.62%212,05053,262
2020-08-1826.0625.8226.0625.76-0.62%212,26058,373
2020-08-1725.925.9826.0825.76-0.31%5412,000310,563
2020-08-1426.0626.0626.0625.82+0.39%353,13081,138
2020-08-132625.9626.0625.88-0.15%605,130133,270
2020-08-1226.022626.0625.82+0.78%425,320137,869
2020-08-1126.125.826.1425.8-0.46%598,260215,168
2020-08-1026.0825.9226.2225.72-0.54%10917,910465,227
2020-08-0725.8826.0626.2425.5+0.62%11220,110519,879
2020-08-0625.9625.926.0825.1-0.15%725,530142,771
2020-08-0526.1825.9426.1825.94+0.15%292,98077,767
2020-08-0425.9825.92625.9-0.46%202,54065,848
2020-08-0325.9626.0226.3825.7+0.15%423,05079,925
2020-07-3126.125.9826.4825.92-0.46%487,090185,067
2020-07-3026.126.126.3225.9-1.14%424,820125,644
2020-07-2925.8426.426.425.84+1.69%533,08080,693
2020-07-2825.9825.962625.74-0.46%4480020,722
2020-07-2725.8826.0826.0825.88+0.46%241,94050,375
2020-07-2425.8225.9626.2225.82+0.62%3113,690353,902
2020-07-2326.0825.826.1225.8-1.07%1044011,451
2020-07-2225.9426.0826.125.86+0.38%4825,090651,993
2020-07-2126.4825.9826.4825.74-0.08%6728,670744,847
2020-07-2025.522626.1625.42+1.25%7933,760877,016
2020-07-1725.925.6825.924.86+1.10%3587022,363
2020-07-1625.8425.425.9824.6-1.85%643,80096,953
2020-07-1525.8625.8825.8824.92+3.60%28713,740348,366
2020-07-1424.5624.9825.8824.5-1.50%15123,080574,896
2020-07-1325.6625.3626.3625.32-2.69%13311,560296,503
2020-07-1025.926.0626.4425.9+0.62%4480020,904
2020-07-0926.0225.926.4625.9-1.52%653,34086,967
2020-07-0826.226.326.7625.94-0.08%442,15056,207
2020-07-0726.6826.3226.6825.9+0.61%391,34035,148
2020-07-0626.7626.1626.7826.16-0.30%431,66043,604
2020-07-0326.526.2426.526.08-0.46%503,60094,774
2020-07-0226.6826.3626.7225.86+0.76%14322,370580,688
2020-06-3026.1626.1626.8626.1-0.76%768,450221,315
2020-06-2926.1626.3626.4826.140.00%271,07028,049
2020-06-2626.926.362726.12-0.45%465,800154,340
2020-06-2526.6426.4826.6426.16-0.90%374,360114,956
2020-06-2326.1626.7226.9626.16+0.60%756,280168,295
2020-06-2226.726.5626.7226.32-0.67%2471018,836
2020-06-1926.3226.7426.8226.32+1.67%582,30061,221
2020-06-1826.926.327.326.3-0.75%12133,080889,393
2020-06-1726.4826.52726.12+1.61%17036,580970,889
2020-06-1626.4826.0826.4826.08-0.46%9322,210580,993
2020-06-1526.626.226.6626.14+0.15%466,670176,197
2020-06-1126.526.1626.6226.08-0.61%12010,480274,789
2020-06-102626.3226.426+0.15%413,30086,452
2020-06-0926.4626.2826.5426.1-0.15%512,46064,596
2020-06-0826.5626.3226.5626.02+0.30%908,230214,761
2020-06-0526.5626.2426.5626.14+0.08%542,66069,743
2020-06-0426.326.2226.3826.22-0.68%462,66069,927
2020-06-0326.4226.426.5426.2-0.15%543,72098,319
2020-06-0226.5626.4426.6826-0.23%9814,260377,592
2020-06-0126.8826.526.8824.02+0.38%17426,740689,145
2020-05-2926.726.426.7226.1-0.15%271,08028,329
2020-05-2826.2426.4427.6825.52+0.46%42677,1802,053,027
2020-05-2726.1826.3226.826.16+0.53%12112,140321,954
2020-05-2626.226.1826.626.12-0.91%914,960130,794
2020-05-2526.1226.4226.4626.12+1.23%351,80047,302
2020-05-2226.526.126.526.080.00%301,10028,786
2020-05-2126.3226.126.5824.16-0.68%766,390165,777
2020-05-2026.526.2826.5826.26+0.15%345,330140,893
2020-05-1926.3426.2426.3426.2-1.06%203,29086,436
2020-05-1826.1226.5226.5426.12+1.61%245,040133,530
2020-05-1526.2826.126.4426.04+0.08%504,870127,260
2020-05-1426.1826.0826.2825.88-0.23%704,970129,676
2020-05-1326.5626.1426.5626.12-0.53%391,61042,212
2020-05-1226.626.2826.626.24-0.30%271,97052,151
2020-05-0826.2826.3626.626.14-0.45%442,32061,407
2020-05-0726.5626.4826.6426.44+0.38%352,88076,580
2020-05-0626.2826.3826.5826.28-0.23%351,91050,682
2020-05-0526.426.4426.5426.12+0.30%451,58041,494
2020-05-0426.426.3626.6226.2+0.30%3176020,076
2020-04-3026.6226.2826.7826.28-0.08%15220,400542,721
2020-04-2926.2226.326.6426.2+0.15%17818,570492,576
2020-04-2826.2226.2626.9426.14+0.31%9917,550466,582
2020-04-2726.9626.1827.1425.88+0.31%21982,2302,160,564
2020-04-2426.3226.127.426.02-2.83%23112,450333,285
2020-04-2326.4826.8627.4626.34+2.99%1256,670177,306
2020-04-2226.5426.0827.2426-1.66%13519,260506,659
2020-04-212726.522726.18-1.41%558,380222,315
2020-04-2026.1426.927.4426.14+2.91%6722,840618,981
2020-04-1726.0826.1427.225.82+1.63%704,140110,099
2020-04-162625.7226.125.02-1.00%1003,04078,324
2020-04-1526.9425.9826.9425.02-2.04%11110,040259,104
2020-04-142726.5227.4826.4-1.49%763,940104,701
2020-04-1327.9426.9227.9426.1-1.32%1048,860235,514
2020-04-1027.527.2827.9427.26-0.80%231,09030,111
2020-04-0927.4827.529.1626.58+0.81%13220,870588,198
2020-04-0826.627.2827.4826.46-0.73%717,480202,080
2020-04-0727.527.4828.2826.24+1.78%20417,440478,741
2020-04-0625.582729.6825.2+6.05%48694,0402,609,184
2020-04-0325.5825.4625.825.24+1.11%454,370111,498
2020-04-0225.7425.1825.9225.02-0.24%738,090204,263
2020-04-0125.125.2425.6825.1+0.48%262,51063,398
2020-03-3124.9825.1225.8424.98+0.80%658,080205,980
2020-03-302424.9224.9624+0.32%343,37082,998
2020-03-2725.0424.8425.424.36-0.64%461,89046,700
2020-03-2623.662526.0821.26+4.60%35173,3001,835,512
2020-03-2524.3623.926.8823.58-1.97%16930,890782,681
2020-03-2424.1424.3824.723.68+3.31%552,45059,423
2020-03-2324.0223.624.1823.52-1.26%2374017,756
2020-03-2022.9823.924.822.42+4.37%719,940239,881
2020-03-1922.822.922.9622.52+4.00%433,45078,568
2020-03-1823.2222.0223.7822.02-7.01%606,430144,487
2020-03-1723.8223.6826.922.6+1.63%17019,300484,466
2020-03-1624.6623.324.922.1-5.52%1256,190142,665
2020-03-1324.524.6624.8624.1-1.20%541,25030,551
2020-03-122524.9627.921.08-2.04%451122,6903,034,592
2020-03-1126.125.4827.525.06-2.08%926,380167,308
2020-03-1028.2826.022926.02-10.28%18725,780706,973
2020-03-0628.52929.9828+1.61%15014,460419,668
2020-03-0528.4628.5429.428.46+0.28%634,080117,745
2020-03-042928.4629.1228.12-1.86%895,110146,481
2020-03-0328.82929.4628.8-1.02%687,260211,346
2020-03-0228.429.330.9828+1.10%25025,490748,255
2020-02-2828.928.9828.9826.40.00%423169,3304,607,241
2020-02-273028.9830.7628.9-3.46%39679,1102,317,840
2020-02-2630.4230.0231.4629.9-2.21%662180,9805,445,705
2020-02-2531.930.732.1430-4.66%402106,2003,266,115
2020-02-2132.232.232.3631.96-0.25%17063,1902,020,416
2020-02-2031.9832.2832.8831.96+0.56%314137,1904,399,978
2020-02-1932.2832.132.4431.960.00%333110,0903,523,139
2020-02-1833.532.133.9631.5-5.59%477217,3806,983,878
2020-02-1734.223434.3432.7-0.23%629169,1905,602,155
2020-02-1431.4634.0837.4231.38+8.88%1460476,92016,538,304
2020-02-1332.0831.332.731-0.95%364118,2303,760,685
2020-02-1231.6831.632.4831.24-0.06%32871,3402,267,217
2020-02-1131.8231.6231.8231.46-0.19%8343,6601,375,355
2020-02-1031.931.6832.231.42-2.34%13714,450459,900
2020-02-0730.7832.4432.4630.3+5.39%16237,0101,164,809
2020-02-0629.9630.7831.4829.96+3.64%39286,9502,679,472
2020-02-053029.730.1229.5-1.00%12731,300935,007
2020-02-0430.023030.229.78-0.33%10720,670616,788
2020-02-033130.13129.7-3.03%17721,720653,335
2020-01-3130.8831.0431.830.88-0.77%7414,770461,840
2020-01-3031.5231.2831.7630.82-0.82%14329,120906,377
2020-01-2931.431.5432.6631.02+0.96%17132,9901,053,519
2020-01-2831.3831.2431.9630.9-1.76%13835,8401,119,587
2020-01-2731.531.834.4631+1.08%664212,4706,869,650
2020-01-2430.0431.4632.929.6+5.29%35283,8702,660,335
2020-01-2329.8829.8831.8829.5+0.07%452154,9904,690,257
2020-01-2230.329.8630.8829.82-0.40%39699,2102,979,476
2020-01-2131.8229.9831.8429-6.02%26964,7801,952,144
2020-01-2031.431.933.530.5+1.53%27742,9901,371,990
2020-01-173031.4232.829.82+5.58%517128,6304,011,890
2020-01-1628.429.7630.4828.4+4.42%44393,1102,775,692
2020-01-1529.828.529.828.02-3.78%32043,5101,250,745
2020-01-1430.0229.6230.0629.5-0.40%8816,760496,216
2020-01-1329.829.7430.1829.66-0.60%7311,200336,701
2020-01-1030.0829.9230.129.62-0.60%769,570286,717
2020-01-0929.930.130.3629.5+1.21%12316,830502,066
2020-01-0829.929.7429.929.46-0.27%754,710139,337
2020-01-0629.9829.8229.9829.44+0.13%857,900233,569
2020-01-0330.429.7830.429.780.00%10916,850502,937

Архив котировок акции MRKK по годам

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