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)
2021-12-30	26.86	27.3	27.3	25.92	+2.25%	138	41,610	1,116,729
2021-12-29	27	26.7	27	26.38	+0.30%	81	46,350	1,229,466
2021-12-28	26.66	26.62	27.54	26.58	0.00%	280	103,490	2,757,836
2021-12-27	27.54	26.62	27.66	26.6	-0.52%	203	117,360	3,174,726
2021-12-24	26.76	26.76	27	26.68	-0.52%	69	20,550	549,128
2021-12-23	27	26.9	27.1	26.7	-0.59%	96	31,800	853,634
2021-12-22	27.58	27.06	27.6	26.88	+0.15%	61	33,000	889,895
2021-12-21	27.42	27.02	27.72	27.02	-1.46%	93	18,810	512,376
2021-12-20	27.5	27.42	27.5	27.14	-0.07%	45	31,690	863,007
2021-12-17	27.76	27.44	27.76	27.44	+0.96%	25	440	12,140
2021-12-16	27.22	27.18	27.86	27.18	-1.24%	26	7,360	200,751
2021-12-15	26.16	27.52	28.4	26.16	+4.88%	139	5,020	136,719
2021-12-14	26.48	26.24	26.48	26.12	-0.91%	57	8,750	229,465
2021-12-13	27.6	26.48	27.8	26.48	-4.06%	88	27,710	748,497
2021-12-10	27.38	27.6	28.44	27.38	-1.99%	39	3,230	90,265
2021-12-09	27.66	28.16	28.16	26.42	+0.57%	142	17,840	489,107
2021-12-08	28.22	28	28.64	27.5	0.00%	113	9,780	271,761
2021-12-07	28.84	28	28.84	27.68	-1.13%	36	2,530	70,280
2021-12-06	28.8	28.32	28.92	27.66	-1.87%	183	13,530	380,773
2021-12-03	28.14	28.86	29.38	28.14	+0.42%	76	15,310	442,684
2021-12-02	28.6	28.74	29	28.24	-1.03%	83	4,910	140,252
2021-12-01	29.04	29.04	29.04	28.38	0.00%	20	1,220	35,353
2021-11-30	29.1	29.04	29.1	28.28	-0.27%	27	6,910	200,144
2021-11-29	29.26	29.12	29.26	28.28	+1.04%	50	8,170	234,055
2021-11-26	28.98	28.82	29.16	28.3	-0.96%	30	2,160	61,888
2021-11-25	28.46	29.1	29.8	28.24	+2.03%	72	5,950	173,167
2021-11-24	28.1	28.52	29.1	27.94	-0.70%	50	3,590	101,824
2021-11-23	27.52	28.72	29.06	27.44	-1.10%	38	2,330	66,588
2021-11-22	29.22	29.04	29.24	28	-0.41%	99	6,380	183,718
2021-11-19	29.18	29.16	29.2	27.92	-0.07%	98	11,520	326,315
2021-11-18	28.6	29.18	29.22	28.3	+0.27%	53	5,420	155,771
2021-11-17	29.26	29.1	29.26	28.86	-0.41%	10	830	24,032
2021-11-16	28.76	29.22	29.22	28.66	+0.07%	33	6,890	198,257
2021-11-15	29.34	29.2	29.34	28.84	+0.14%	81	4,730	137,640
2021-11-12	29.36	29.16	29.36	28.58	-0.61%	15	2,190	63,665
2021-11-11	29.62	29.34	29.64	28.66	-0.95%	98	21,190	614,643
2021-11-10	29.02	29.62	29.66	29.02	-0.27%	28	9,070	266,233
2021-11-09	28.6	29.7	29.7	28.4	-0.27%	128	52,030	1,510,824
2021-11-08	29.18	29.78	30.28	28.98	+0.07%	106	27,900	827,693
2021-11-05	29.24	29.76	29.94	28.2	+1.43%	104	78,710	2,290,270
2021-11-03	29.88	29.34	29.88	29.14	-0.54%	48	17,230	504,075
2021-11-02	29.3	29.5	29.88	28.3	+0.75%	90	79,640	2,325,030
2021-11-01	29.96	29.28	29.96	29.24	-2.01%	54	12,150	357,525
2021-10-29	28.98	29.88	29.96	28.98	-0.33%	67	6,370	189,075
2021-10-28	28.82	29.98	30.2	28.82	+1.22%	141	45,530	1,352,230
2021-10-27	30.3	29.62	30.3	28.88	-1.07%	184	70,330	2,092,976
2021-10-26	30.24	29.94	30.34	29.8	-0.80%	69	13,610	408,172
2021-10-25	29.34	30.18	30.64	28.86	+2.93%	233	49,440	1,489,077
2021-10-22	29.24	29.32	30.26	29.24	-3.11%	132	65,660	1,976,468
2021-10-21	30.4	30.26	30.8	29.04	-0.53%	404	92,100	2,741,360
2021-10-20	30.58	30.42	31.72	30.02	+0.80%	780	189,640	5,806,009
2021-10-19	31.12	30.18	31.18	29.6	-3.15%	724	332,270	10,082,527
2021-10-18	31.16	31.16	31.66	30.06	-1.64%	679	276,110	8,418,033
2021-10-15	32.2	31.68	32.7	30.3	-1.98%	857	170,890	5,422,943
2021-10-14	28.14	32.32	39.34	28.14	+14.94%	5406	1,312,550	45,003,967
2021-10-13	27.86	28.12	28.12	27.72	+0.14%	82	15,220	426,261
2021-10-12	28.24	28.08	28.24	27.7	-0.57%	60	8,110	226,300
2021-10-11	27.84	28.24	28.72	27.72	+0.64%	133	28,040	789,006
2021-10-08	27.8	28.06	28.1	27.72	+0.07%	72	6,210	174,087
2021-10-07	28.04	28.04	28.16	27.78	+0.86%	25	2,580	72,369
2021-10-06	28	27.8	28.08	27.76	+0.36%	22	1,090	30,554
2021-10-05	28.16	27.7	28.18	27.7	-1.00%	56	6,600	184,875
2021-10-04	28.1	27.98	29.36	27.96	+0.14%	119	20,170	573,223
2021-10-01	27.7	27.94	28.64	27.7	+0.65%	62	15,490	435,970
2021-09-30	28	27.76	28.02	27.7	-1.00%	19	2,490	69,615
2021-09-29	27.72	28.04	28.04	27.72	-0.28%	15	270	7,523
2021-09-28	28	28.12	28.12	27.6	+0.43%	36	3,970	111,399
2021-09-27	27.62	28	28.2	27.62	+0.29%	41	6,380	178,444
2021-09-24	27.96	27.92	28	27.48	-0.14%	52	18,010	501,020
2021-09-23	27.96	27.96	27.96	27.28	+0.14%	41	3,350	92,836
2021-09-22	27.3	27.92	28.22	27.3	+1.90%	108	16,530	462,820
2021-09-21	27.88	27.4	27.88	27.3	-1.79%	32	1,720	47,473
2021-09-20	27.28	27.9	27.96	27.14	+1.90%	75	7,950	218,807
2021-09-17	27.36	27.38	27.84	27.36	-1.58%	13	190	5,241
2021-09-16	27.68	27.82	27.92	27.4	+1.61%	28	1,270	35,304
2021-09-15	27.9	27.38	28.02	27.38	-1.51%	38	3,740	103,686
2021-09-14	27.52	27.8	28.1	27.52	-1.07%	13	530	14,784
2021-09-13	27.22	28.1	28.14	27.22	+0.93%	73	16,620	463,566
2021-09-10	27.4	27.84	27.84	27.14	+1.31%	59	4,330	119,538
2021-09-09	27.66	27.48	27.66	27.2	-0.07%	23	2,030	55,605
2021-09-08	27.54	27.5	28.16	27.42	-2.55%	59	4,570	127,027
2021-09-07	27.84	28.22	28.22	27.14	+2.62%	84	9,090	252,449
2021-09-06	28.6	27.5	29.42	27.24	-3.78%	216	23,290	646,137
2021-09-03	27.36	28.58	30.88	27.08	+4.46%	266	41,490	1,174,085
2021-09-02	27.38	27.36	27.46	27.04	+0.88%	17	350	9,518
2021-09-01	27.6	27.12	27.74	27.02	-1.53%	37	1,570	42,724
2021-08-31	27.7	27.54	27.7	27.06	-0.43%	16	520	14,197
2021-08-30	26.68	27.66	28.26	26.54	-0.07%	126	23,370	636,748
2021-08-27	27.66	27.68	27.7	27.1	+1.02%	40	2,150	59,316
2021-08-26	27.72	27.4	27.72	27.1	-1.23%	15	390	10,743
2021-08-25	27.8	27.74	27.94	27.02	+2.51%	37	1,800	49,525
2021-08-24	26.66	27.06	28.46	26.58	+1.50%	209	25,970	710,662
2021-08-23	26.66	26.66	27.38	26.66	0.00%	26	950	25,543
2021-08-20	26.72	26.66	27.72	26.66	-0.22%	32	2,440	65,838
2021-08-19	26.7	26.72	27.3	26.7	-2.84%	21	560	15,167
2021-08-18	26.68	27.5	27.88	26.6	+0.07%	92	5,400	146,659
2021-08-17	26.94	27.48	27.7	26.64	+2.16%	40	1,900	51,619
2021-08-16	28.06	26.9	28.12	26.68	0.00%	46	2,450	68,013
2021-08-13	26.76	26.9	28.5	26.6	+1.51%	98	13,410	372,798
2021-08-12	26.7	26.5	26.88	26.4	-1.27%	46	13,270	352,447
2021-08-11	26.7	26.84	26.98	26.6	+1.05%	23	5,220	139,285
2021-08-10	27.2	26.56	27.2	26.56	-1.26%	42	12,270	327,467
2021-08-09	26.8	26.9	26.9	26.78	+0.22%	27	1,920	51,493
2021-08-06	27.36	26.84	27.36	26.78	-1.18%	40	4,530	121,737
2021-08-05	27.32	27.16	27.5	27.1	+1.19%	21	2,070	56,619
2021-08-04	26.84	26.84	27.3	26.78	-0.59%	20	1,820	49,006
2021-08-03	27.14	27	27.36	26.94	-1.10%	18	690	18,720
2021-08-02	27.2	27.3	27.34	26.92	-0.22%	8	120	3,261
2021-07-30	27.5	27.36	27.54	26.82	-0.80%	39	2,140	58,426
2021-07-29	26.74	27.58	27.6	26.74	+0.07%	55	5,300	145,078
2021-07-28	27.02	27.56	27.74	26.78	+1.32%	38	4,140	112,759
2021-07-27	26.66	27.2	27.26	26.66	+0.67%	8	200	5,428
2021-07-26	27.7	27.02	27.7	26.58	-1.46%	57	5,360	144,864
2021-07-23	26.24	27.42	27.72	26.24	-1.22%	7	160	4,408
2021-07-22	27.46	27.76	27.78	26.18	+0.22%	43	3,350	92,008
2021-07-21	27.7	27.7	27.7	27.1	+0.73%	26	1,360	37,307
2021-07-20	27.36	27.5	27.7	26.68	+0.66%	33	2,710	74,154
2021-07-19	27.34	27.32	27.34	26.04	-0.07%	327	10,370	276,463
2021-07-16	27	27.34	27.64	27	-0.73%	12	390	10,674
2021-07-15	27.76	27.54	27.76	26.5	-0.51%	38	2,790	75,794
2021-07-14	27.3	27.68	27.78	26.66	-0.65%	65	7,420	201,916
2021-07-13	27	27.86	27.86	26.68	+0.94%	28	1,660	46,081
2021-07-12	27.84	27.6	27.84	27.04	-0.86%	15	410	11,293
2021-07-09	27.9	27.84	27.9	27.38	-0.22%	29	3,470	95,868
2021-07-08	27.9	27.9	27.9	26.8	0.00%	50	2,560	70,420
2021-07-07	27.1	27.9	28.1	27.06	-0.43%	49	5,080	140,841
2021-07-06	28.4	28.02	28.4	27.22	-1.34%	79	6,540	182,487
2021-07-05	26.74	28.4	28.44	26.74	+4.80%	164	9,510	265,112
2021-07-02	28.74	27.1	29.3	26.9	-5.57%	231	25,170	694,933
2021-07-01	28	28.7	31.62	27	+2.50%	410	98,070	2,834,149
2021-06-30	27	28	29	26.66	+3.32%	398	57,130	1,586,674
2021-06-29	27	27.1	27.8	25.92	+0.37%	92	48,910	1,324,967
2021-06-28	27.36	27	27.6	26.74	+0.07%	38	4,180	113,696
2021-06-25	26.7	26.98	26.98	25.92	-0.30%	41	5,130	135,256
2021-06-24	26.64	27.06	27.06	26.64	-0.81%	13	1,410	38,098
2021-06-23	26.66	27.28	27.42	26.6	-0.37%	25	2,000	54,119
2021-06-22	27.3	27.38	27.42	26.98	+1.48%	35	19,940	544,836
2021-06-21	25.06	26.98	27.44	25	+4.01%	130	29,120	770,787
2021-06-18	27.06	25.94	27.06	25.52	-3.14%	47	4,200	109,261
2021-06-17	27.08	26.78	27.08	26.54	+0.45%	11	210	5,632
2021-06-16	26.92	26.66	26.92	26.16	-0.82%	27	2,160	57,317
2021-06-15	27.42	26.88	27.42	26.88	-1.18%	17	440	11,882
2021-06-14	26.78	27.2	27.44	26.72	-0.07%	35	3,130	84,486
2021-06-11	26.82	27.22	27.26	26.82	+0.81%	8	350	9,485
2021-06-10	27.02	27	27.34	27	-1.24%	12	230	6,217
2021-06-09	27.3	27.34	27.4	27.02	+0.15%	22	470	12,734
2021-06-08	27.42	27.3	27.52	27.04	+0.96%	37	8,500	233,147
2021-06-07	26.86	27.04	27.76	26.86	-0.66%	50	13,260	364,946
2021-06-04	27.24	27.22	27.78	27.1	+1.42%	66	5,030	137,693
2021-06-03	26.86	26.84	27.48	26.84	-1.61%	29	1,180	32,138
2021-06-02	26.5	27.28	28.2	26.5	+1.56%	118	34,040	926,686
2021-06-01	26.1	26.86	28.4	26.08	+3.07%	229	18,810	516,285
2021-05-31	26.08	26.06	26.54	26.04	0.00%	58	3,900	102,141
2021-05-28	27.3	26.06	27.5	26	-4.47%	104	9,930	261,494
2021-05-27	26.06	27.28	27.4	25.84	+2.40%	121	10,610	280,708
2021-05-26	26.78	26.64	28.52	26	+0.38%	145	20,360	560,932
2021-05-25	26.86	26.54	26.98	26.02	+1.07%	67	3,580	95,031
2021-05-24	26.62	26.26	26.86	26.26	-1.43%	23	2,110	56,335
2021-05-21	26.7	26.64	26.98	26.14	+0.38%	41	3,200	84,769
2021-05-20	27.46	26.54	27.46	26.54	-1.34%	50	2,170	58,383
2021-05-19	26.96	26.9	27.46	26.18	-0.22%	140	20,870	556,447
2021-05-18	25.38	26.96	29.44	24.8	+8.27%	1644	182,130	4,962,673
2021-05-17	25.38	24.9	25.38	24.82	-0.88%	27	1,090	27,202
2021-05-14	24.52	25.12	25.14	24.52	+2.11%	50	6,330	158,521
2021-05-13	24.68	24.6	24.68	24.4	+0.08%	33	1,060	25,987
2021-05-12	24.5	24.58	24.8	24.42	-0.81%	35	1,900	46,707
2021-05-11	24.4	24.78	25.5	24.4	-2.13%	59	4,210	104,634
2021-05-10	25.42	25.32	25.62	25.06	+0.40%	23	490	12,421
2021-05-07	24.84	25.22	25.58	24.84	+0.08%	40	1,610	40,703
2021-05-06	24.8	25.2	25.42	24.78	-0.55%	24	1,120	28,225
2021-05-05	25.36	25.34	25.5	25	+1.77%	36	1,570	39,520
2021-05-04	25	24.9	25.28	24.9	-1.19%	32	1,190	29,807
2021-04-30	25.28	25.2	25.28	24	-1.10%	107	8,440	208,598
2021-04-29	25.8	25.48	25.8	25	-1.09%	64	9,530	242,353
2021-04-28	26.48	25.76	26.48	25.52	-1.60%	82	5,420	139,319
2021-04-27	26.7	26.18	26.7	26.1	-0.46%	41	6,410	170,005
2021-04-26	26.46	26.3	26.46	25.92	+0.61%	105	24,930	649,284
2021-04-23	26.8	26.14	26.9	25.92	-1.58%	120	10,800	282,243
2021-04-22	26.24	26.56	29.56	26.04	+2.15%	781	88,720	2,469,169
2021-04-21	26.42	26	26.54	25.96	-1.14%	45	2,610	68,269
2021-04-20	26.76	26.3	26.76	25.92	-0.53%	49	3,290	86,488
2021-04-19	26.58	26.44	26.6	26.42	-0.23%	34	4,780	126,697
2021-04-16	26.56	26.5	26.72	26.42	-0.08%	47	8,790	233,341
2021-04-15	26.62	26.52	27.08	26.52	-0.30%	56	4,220	112,166
2021-04-14	26.86	26.6	26.86	26.6	-0.82%	30	4,700	125,327
2021-04-13	26.96	26.82	26.96	26.66	+0.83%	19	1,560	41,644
2021-04-12	26.78	26.6	26.78	26.58	+0.08%	19	970	25,872
2021-04-09	26.9	26.58	26.9	26.54	-0.15%	26	7,430	197,630
2021-04-08	26.96	26.62	26.96	26.5	-0.37%	21	4,140	110,379
2021-04-07	27.12	26.72	27.12	26.7	0.00%	24	1,120	29,994
2021-04-06	27.2	26.72	27.2	26.72	-1.04%	35	10,690	286,689
2021-04-05	27.1	27	27.38	26.7	-0.74%	54	20,240	543,418
2021-04-02	27.34	27.2	27.34	27.12	-0.66%	14	160	4,358
2021-04-01	27.38	27.38	27.68	27.02	+0.74%	35	5,100	138,650
2021-03-31	27.06	27.18	27.86	27	+0.44%	84	15,890	436,720
2021-03-30	26.78	27.06	27.5	26.7	+1.12%	106	30,990	843,437
2021-03-29	27.54	26.76	27.54	26.62	-1.11%	43	2,490	67,449
2021-03-26	26.8	27.06	27.06	26.26	+0.22%	17	360	9,697
2021-03-25	25.76	27	27.02	25.74	+1.05%	58	14,360	386,383
2021-03-24	26.74	26.72	27.4	26.24	-1.04%	92	10,990	297,241
2021-03-23	27.74	27	27.74	25.54	+0.07%	181	17,250	458,322
2021-03-22	26.74	26.98	27.5	26.74	-1.03%	39	1,970	53,151
2021-03-19	27.04	27.26	27.6	26.72	-0.29%	40	2,010	54,471
2021-03-18	26.82	27.34	27.88	26.72	+0.22%	48	13,330	368,850
2021-03-17	26.82	27.28	27.9	26.8	-0.44%	68	6,440	176,801
2021-03-16	27.68	27.4	27.98	27.22	0.00%	106	43,460	1,198,825
2021-03-15	27.4	27.4	27.74	27.16	+0.88%	124	26,130	717,168
2021-03-12	27.34	27.16	27.68	26.8	+1.27%	71	9,570	260,709
2021-03-11	27.54	26.82	27.56	26.6	-2.83%	56	4,020	109,198
2021-03-10	27.84	27.6	27.84	23.44	+0.58%	164	51,220	1,354,861
2021-03-09	27.7	27.44	28	26.44	+1.18%	72	30,030	838,245
2021-03-05	26.6	27.12	27.82	26.6	0.00%	58	6,750	185,944
2021-03-04	27.56	27.12	27.92	26.4	-1.38%	72	10,360	278,432
2021-03-03	28	27.5	28.22	27.5	-0.22%	42	9,030	251,256
2021-03-02	28.26	27.56	28.26	27.54	-0.14%	30	2,010	55,651
2021-03-01	27.98	27.6	28	26.34	+0.44%	102	8,740	238,066
2021-02-26	27.54	27.48	28.32	27.48	-1.65%	51	6,040	166,405
2021-02-25	28.26	27.94	28.26	27.42	+0.14%	36	1,010	28,025
2021-02-24	28.1	27.9	28.34	27.62	-0.36%	41	28,220	782,426
2021-02-22	28	28	28.6	27.98	-1.20%	18	1,470	41,373
2021-02-20	28.1	28.34	28.46	28.1	-0.07%	13	590	16,643
2021-02-19	27.9	28.36	28.66	27.9	-0.49%	61	10,540	300,484
2021-02-18	27.84	28.5	28.66	27.84	+1.57%	51	6,090	173,465
2021-02-17	28.54	28.06	28.54	28.06	-1.61%	29	970	27,351
2021-02-16	28.28	28.52	28.7	27.96	+1.64%	106	27,320	777,808
2021-02-15	28.3	28.06	29	27.66	+1.01%	123	60,170	1,711,039
2021-02-12	27.82	27.78	27.96	27.62	-0.36%	49	18,620	515,790
2021-02-11	28.14	27.88	28.14	27.86	-0.43%	6	170	4,772
2021-02-10	28.46	28	28.46	27.92	+0.36%	13	790	22,110
2021-02-09	27.76	27.9	28.44	27.76	-0.29%	37	2,880	80,538
2021-02-08	27.86	27.98	28.1	27.74	-0.21%	48	7,770	216,655
2021-02-05	28.48	28.04	28.5	27.8	+0.29%	50	11,720	330,185
2021-02-04	27.76	27.96	28.5	27.76	-0.14%	43	9,520	269,101
2021-02-03	27.78	28	29.82	27.7	+0.21%	208	108,440	3,099,417
2021-02-02	27.92	27.94	28.2	27.92	-1.06%	31	6,060	169,560
2021-02-01	27.02	28.24	28.4	27.02	+0.86%	36	1,710	48,248
2021-01-29	27.02	28	28.5	27.02	-0.50%	28	1,930	53,782
2021-01-28	28.12	28.14	28.2	27.88	-0.92%	35	13,180	371,181
2021-01-27	28.02	28.4	28.5	28.02	-0.07%	34	6,220	174,953
2021-01-26	27.86	28.42	28.42	27.86	+1.21%	36	43,120	1,214,810
2021-01-25	28.52	28.08	28.52	27.8	-0.07%	33	2,080	58,260
2021-01-22	28.48	28.1	28.48	28.02	-0.35%	94	30,210	847,868
2021-01-21	28.4	28.2	28.7	27.96	-0.91%	199	115,020	3,250,436
2021-01-20	29.1	28.46	29.1	28.2	-1.86%	487	279,640	7,972,251
2021-01-19	28.96	29	29.16	28.7	+0.76%	359	226,790	6,542,892
2021-01-18	29.08	28.78	29.86	28.76	-0.14%	497	310,820	9,040,912
2021-01-15	28.94	28.82	29.5	28.4	-0.14%	81	115,350	3,334,903
2021-01-14	28.86	28.86	29	28.78	+0.21%	39	9,010	259,713
2021-01-13	29.2	28.8	29.2	28.8	-1.71%	33	4,280	123,454
2021-01-12	28.92	29.3	29.3	28.78	+1.74%	51	13,080	378,971
2021-01-11	28.96	28.8	28.98	28.8	-0.48%	180	103,810	2,990,049
2021-01-08	29.04	28.94	29.16	28.78	-1.16%	190	132,460	3,817,425
2021-01-06	28.96	29.28	30.34	28.82	+0.34%	187	189,100	5,577,763
2021-01-05	29.86	29.18	29.86	28.92	+0.07%	13	1,680	48,833
2021-01-04	29.72	29.16	29.72	28.82	0.00%	99	9,400	274,132

Архив котировок акции MRKK по годам

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