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)
2022-12-30	11.8	11.82	11.86	11.7	-0.34%	264	127,680	1,502,129
2022-12-29	11.8	11.86	12.02	11.78	-1.17%	233	73,110	868,348
2022-12-28	12.16	12	12.16	11.74	+0.84%	372	181,290	2,148,510
2022-12-27	12.1	11.9	12.26	11.74	-0.67%	753	355,070	4,246,304
2022-12-26	12.2	11.98	12.62	11.78	-0.33%	1351	439,600	5,321,545
2022-12-23	11.96	12.02	13.14	11.78	+0.67%	3128	1,391,800	17,359,194
2022-12-22	12.76	11.94	13.18	11.7	-3.40%	3058	978,140	11,869,981
2022-12-21	14.44	12.36	14.44	12.3	-11.97%	4249	1,379,140	18,088,283
2022-12-20	17	14.04	18.08	13.8	-12.25%	10858	5,088,670	77,507,250
2022-12-19	12.36	16	16	12.02	+27.39%	8917	5,003,650	72,848,023
2022-12-16	11.26	12.56	14.7	10.8	+18.49%	9657	6,478,590	88,979,261
2022-12-15	10.78	10.6	11.1	10.22	-0.56%	752	146,390	1,563,107
2022-12-14	10.1	10.66	11.18	9.9	+4.31%	985	344,620	3,656,055
2022-12-13	10.2	10.22	10.32	10.14	+0.20%	67	16,220	166,158
2022-12-12	10.12	10.2	10.38	10.1	+0.39%	117	23,440	239,042
2022-12-09	10.16	10.16	10.56	10.02	+0.79%	194	72,610	739,896
2022-12-08	10.16	10.08	10.16	10.06	-0.79%	27	4,770	48,165
2022-12-07	10.22	10.16	10.4	10.02	-0.78%	135	28,870	292,524
2022-12-06	10.1	10.24	10.52	10.02	-0.78%	248	70,810	723,919
2022-12-05	10.18	10.32	10.32	10.1	+1.38%	95	21,450	217,969
2022-12-02	10.26	10.18	10.26	10.1	-0.59%	120	30,070	305,056
2022-12-01	10.26	10.24	10.46	10.22	-1.54%	73	28,710	295,951
2022-11-30	10.14	10.4	10.64	10.14	+1.96%	351	305,120	3,188,581
2022-11-29	10.28	10.2	10.42	10.1	+0.59%	214	64,960	668,732
2022-11-28	10.4	10.14	10.42	9.94	-2.12%	362	117,090	1,192,685
2022-11-25	10	10.36	10.52	9.84	+3.60%	559	302,590	3,109,648
2022-11-24	9.94	10	10.18	9.82	+0.60%	311	467,440	4,660,467
2022-11-23	9.9	9.94	9.98	9.82	+0.61%	90	17,460	172,722
2022-11-22	9.82	9.88	9.88	9.8	+0.61%	68	33,420	328,006
2022-11-21	9.88	9.82	10.1	9.42	-1.01%	146	64,180	627,780
2022-11-18	9.86	9.92	9.92	9.72	+0.61%	101	20,580	201,795
2022-11-17	9.94	9.86	9.98	9.82	-0.80%	74	22,920	225,986
2022-11-16	9.88	9.94	10	9.82	+0.40%	67	19,630	194,293
2022-11-15	9.92	9.9	9.94	9.8	-0.20%	92	23,880	235,407
2022-11-14	9.84	9.92	10.16	9.84	+0.81%	85	20,400	203,663
2022-11-11	9.86	9.84	9.96	9.8	-0.20%	84	19,710	194,041
2022-11-10	9.84	9.86	9.86	9.72	+0.41%	92	35,270	345,253
2022-11-09	10.02	9.82	10.24	9.7	-2.00%	421	110,820	1,100,067
2022-11-08	9.88	10.02	10.22	9.8	+1.62%	302	60,470	608,372
2022-11-07	9.88	9.86	10.2	9.74	-0.20%	299	57,830	576,057
2022-11-03	9.6	9.88	10.76	9.54	+2.92%	1579	650,080	6,585,786
2022-11-02	9.48	9.6	9.72	9.12	+1.05%	207	128,660	1,231,974
2022-11-01	9.44	9.5	9.68	9.44	-0.21%	151	63,810	611,877
2022-10-31	9.34	9.52	9.76	9.26	+2.15%	150	86,570	825,133
2022-10-28	9.3	9.32	9.38	9.16	-0.21%	115	35,030	326,023
2022-10-27	9.2	9.34	9.46	9.14	+1.74%	274	170,820	1,590,096
2022-10-26	9.16	9.18	9.24	9.04	-0.43%	136	46,740	427,340
2022-10-25	9.08	9.22	9.22	9.06	+1.77%	100	38,830	354,752
2022-10-24	9.06	9.06	9.1	9.04	+0.44%	47	22,220	201,887
2022-10-21	9	9.02	9.04	8.8	+0.22%	91	50,270	448,757
2022-10-20	9	9	9.14	8.98	0.00%	112	55,680	502,987
2022-10-19	9.06	9	9.08	8.96	-1.10%	98	35,780	322,327
2022-10-18	9.12	9.1	9.14	9	+0.22%	114	18,650	169,226
2022-10-17	9	9.08	9.18	8.92	+0.89%	185	37,290	337,730
2022-10-14	9.12	9	9.14	8.86	-1.75%	254	107,840	965,442
2022-10-13	9.2	9.16	9.2	8.92	-0.65%	230	76,300	691,543
2022-10-12	8.98	9.22	9.5	8.94	+2.67%	475	181,860	1,673,281
2022-10-11	9	8.98	9	8.76	+0.90%	197	44,420	395,107
2022-10-10	8.82	8.9	9.02	8.74	+0.45%	189	70,830	628,144
2022-10-07	9	8.86	9.02	8.82	-0.67%	173	42,160	374,609
2022-10-06	8.9	8.92	9.06	8.8	+0.45%	210	102,000	908,962
2022-10-05	8.94	8.88	9.12	8.8	-1.55%	154	37,200	331,384
2022-10-04	9.28	9.02	9.3	8.92	-2.17%	139	42,280	382,211
2022-10-03	9.26	9.22	9.36	9.02	+0.44%	197	63,420	585,687
2022-09-30	9.08	9.18	9.26	8.6	+1.77%	253	162,680	1,437,577
2022-09-29	9.24	9.02	9.5	8.8	-0.88%	177	73,600	668,582
2022-09-28	9.04	9.1	9.4	8.84	+0.89%	144	157,410	1,437,874
2022-09-27	8.88	9.02	9.42	8.56	+1.58%	267	113,060	1,011,704
2022-09-26	9.38	8.88	9.38	8.54	-5.33%	407	235,850	2,099,382
2022-09-23	9.92	9.38	9.98	8.98	-5.25%	777	265,520	2,484,585
2022-09-22	9.48	9.9	10.22	9.3	+8.32%	504	192,700	1,901,267
2022-09-21	9.4	9.14	9.5	8.7	-5.19%	558	275,420	2,508,485
2022-09-20	10.38	9.64	10.7	8.98	-6.59%	999	797,810	8,154,964
2022-09-19	10.42	10.32	10.52	10.28	-0.39%	372	246,650	2,566,968
2022-09-16	10.34	10.36	10.44	10.26	0.00%	324	87,360	903,156
2022-09-15	10.58	10.36	10.6	10.2	-0.58%	367	213,550	2,205,322
2022-09-14	10.66	10.42	10.66	10.12	-2.25%	936	360,530	3,719,303
2022-09-13	10.38	10.66	10.7	10.36	+4.31%	780	570,850	6,056,012
2022-09-12	10.4	10.22	10.72	10.18	-1.16%	889	580,800	6,066,261
2022-09-09	10.3	10.34	10.5	10.2	+0.39%	281	154,760	1,602,343
2022-09-08	9.88	10.3	10.72	9.82	+4.25%	1599	1,026,680	10,555,870
2022-09-07	9.84	9.88	9.94	9.78	+0.41%	251	176,600	1,744,855
2022-09-06	9.86	9.84	10.02	9.74	-0.40%	645	398,830	3,924,407
2022-09-05	9.84	9.88	9.96	9.76	+0.61%	362	203,610	2,005,933
2022-09-02	9.74	9.82	9.84	9.74	+0.41%	106	80,120	784,656
2022-09-01	9.8	9.78	9.86	9.62	-0.20%	186	119,130	1,161,795
2022-08-31	9.8	9.8	9.9	9.72	+0.20%	155	76,310	746,281
2022-08-30	9.8	9.78	9.94	9.7	0.00%	240	132,820	1,295,708
2022-08-29	9.8	9.78	10.08	9.72	+0.20%	398	233,950	2,294,026
2022-08-26	9.8	9.76	9.9	9.76	0.00%	90	47,110	462,119
2022-08-25	9.8	9.76	9.96	9.72	0.00%	242	88,840	871,189
2022-08-24	9.9	9.76	10.28	9.7	-1.41%	821	602,730	5,941,393
2022-08-23	9.78	9.9	9.9	9.68	+1.02%	134	62,580	614,652
2022-08-22	9.68	9.8	9.86	9.68	+1.03%	109	35,890	350,832
2022-08-19	9.7	9.7	10.02	9.62	0.00%	184	94,710	929,202
2022-08-18	9.66	9.7	9.74	9.52	+0.21%	101	43,220	417,178
2022-08-17	9.68	9.68	9.78	9.66	+0.41%	135	45,780	444,709
2022-08-16	9.6	9.64	9.64	9.56	+0.21%	65	19,400	186,186
2022-08-15	9.58	9.62	9.62	9.5	+0.63%	85	52,110	497,367
2022-08-12	9.56	9.56	9.64	9.52	-0.21%	56	22,410	214,056
2022-08-11	9.46	9.58	9.7	9.46	+0.42%	144	39,970	384,082
2022-08-10	9.56	9.54	9.62	9.44	-0.42%	119	37,640	357,555
2022-08-09	9.7	9.58	9.7	9.46	-0.21%	122	26,250	251,628
2022-08-08	9.52	9.6	9.72	9.4	+0.21%	155	36,010	343,431
2022-08-05	9.62	9.58	9.7	9.36	-0.42%	156	100,620	960,269
2022-08-04	9.58	9.62	9.82	9.56	+0.63%	97	34,110	330,821
2022-08-03	9.66	9.56	9.72	9.48	-0.42%	132	26,260	252,185
2022-08-02	9.7	9.6	9.7	9.6	-1.03%	52	8,680	83,628
2022-08-01	9.66	9.7	9.7	9.62	+0.41%	67	12,850	124,068
2022-07-29	9.58	9.66	9.78	9.58	0.00%	123	22,360	216,472
2022-07-28	9.58	9.66	9.82	9.5	+1.26%	203	66,660	643,248
2022-07-27	9.58	9.54	9.58	9.48	+0.63%	86	63,930	608,560
2022-07-26	9.66	9.48	9.66	9.46	+0.21%	181	95,480	908,327
2022-07-25	9.5	9.46	9.6	9.18	-0.21%	215	45,520	424,629
2022-07-22	9.24	9.48	9.5	9.22	+1.72%	89	24,950	235,063
2022-07-21	9.6	9.32	9.66	8.94	-3.32%	528	190,350	1,747,016
2022-07-20	9.74	9.64	9.86	9.5	-0.82%	219	106,570	1,021,452
2022-07-19	9.82	9.72	9.82	9.58	-1.02%	158	35,500	344,479
2022-07-18	9.66	9.82	9.9	9.58	+2.29%	274	226,790	2,227,846
2022-07-15	9.6	9.6	9.84	9.36	+1.27%	269	277,050	2,637,500
2022-07-14	9.74	9.48	9.84	9.42	-2.67%	164	25,580	245,520
2022-07-13	9.84	9.74	9.84	9.56	-0.61%	154	30,380	294,857
2022-07-12	9.8	9.8	9.9	9.42	+0.41%	383	225,840	2,174,415
2022-07-11	9.78	9.76	10.04	9.6	-0.41%	507	304,360	2,988,227
2022-07-08	9.8	9.8	10.08	9.76	0.00%	268	121,430	1,197,440
2022-07-07	9.86	9.8	10	9.72	-0.61%	444	185,410	1,826,651
2022-07-06	9.92	9.86	10.04	9.8	-0.40%	313	88,090	872,000
2022-07-05	10.2	9.9	10.2	9.66	0.00%	676	327,210	3,223,251
2022-07-04	10.32	9.9	10.9	9.52	-4.07%	2193	4,260,750	42,288,532
2022-07-01	10.24	10.32	10.68	9.54	+2.18%	1843	2,715,930	27,453,142
2022-06-30	9.86	10.1	11.1	8.9	+3.48%	4400	4,652,470	46,306,679
2022-06-29	9.96	9.76	10.02	9.68	-1.21%	451	168,240	1,655,641
2022-06-28	10.28	9.88	10.28	9.5	-3.14%	2245	1,570,770	15,441,742
2022-06-27	11.76	10.2	11.82	9.8	-12.82%	3365	2,359,810	24,361,930
2022-06-24	11.68	11.7	11.88	11.6	+0.17%	168	46,400	542,674
2022-06-23	11.8	11.68	11.96	11.6	+0.17%	220	90,490	1,058,357
2022-06-22	11.62	11.66	11.74	11.4	-0.51%	225	76,680	887,448
2022-06-21	11.94	11.72	11.96	11.66	-0.85%	229	104,250	1,229,695
2022-06-20	11.8	11.82	12.02	11.68	+0.17%	358	182,360	2,162,611
2022-06-17	11.78	11.8	11.82	11.58	+0.17%	267	106,770	1,250,672
2022-06-16	11.78	11.78	12.48	11.58	+0.51%	872	272,110	3,210,553
2022-06-15	12.78	11.72	12.78	11.4	-4.56%	1895	963,660	11,305,451
2022-06-14	12.8	12.28	13.1	11.7	-4.95%	1409	438,730	5,333,550
2022-06-10	14	12.92	17.34	12.72	-7.71%	3461	956,310	13,863,419
2022-06-09	14.96	14	14.96	13.74	-6.29%	150	25,030	361,995
2022-06-08	14.52	14.94	15.2	14.52	+0.95%	97	8,910	133,035
2022-06-07	15.1	14.8	15.6	13.66	-0.67%	420	69,720	1,016,996
2022-06-06	16.28	14.9	16.3	14.7	-10.56%	610	186,480	2,820,594
2022-06-03	16.94	16.66	17.1	16.1	-1.54%	137	36,430	606,942
2022-06-02	17.2	16.92	17.28	16.6	+0.36%	167	4,390	74,691
2022-06-01	16.42	16.86	17.26	16.34	+2.55%	93	4,360	73,295
2022-05-31	16.76	16.44	17.52	16.42	-0.84%	308	38,520	651,077
2022-05-30	17.8	16.58	18.2	16.42	-5.26%	615	113,320	1,931,318
2022-05-27	18.32	17.5	19.14	16.96	-4.37%	413	75,180	1,316,311
2022-05-26	19.32	18.3	19.46	18.06	-4.79%	235	48,890	908,478
2022-05-25	19	19.22	19.86	19	+1.16%	28	1,040	20,137
2022-05-24	18.9	19	19.74	18.6	+0.11%	89	4,370	82,483
2022-05-23	19.3	18.98	19.58	18.92	-2.47%	43	4,220	80,743
2022-05-20	19.18	19.46	19.9	19.16	+0.72%	76	3,030	58,899
2022-05-19	19.34	19.32	19.84	19.12	-0.10%	98	6,330	122,124
2022-05-18	19.62	19.34	19.62	19.04	-1.33%	45	6,710	128,655
2022-05-17	19.6	19.6	19.62	19.18	+2.30%	49	6,400	124,879
2022-05-16	19.18	19.16	19.88	18.92	-1.74%	130	27,470	525,303
2022-05-13	19.4	19.5	20.42	18.92	-2.21%	130	12,360	244,343
2022-05-12	19.06	19.94	20.12	18.94	+3.10%	126	11,080	220,278
2022-05-11	19.64	19.34	19.66	18.94	+0.10%	42	3,980	76,820
2022-05-06	19.84	19.32	20.06	19.32	-0.41%	64	5,360	106,441
2022-05-05	19.68	19.4	20	18.76	-0.31%	53	3,460	66,549
2022-05-04	19.08	19.46	19.48	18.96	+2.10%	114	3,510	66,972
2022-04-29	19.3	19.06	19.32	19.06	0.00%	12	1,390	26,604
2022-04-28	19.56	19.06	19.66	18.6	-0.73%	121	18,090	345,823
2022-04-27	19.16	19.2	19.64	19.16	-0.93%	20	600	11,694
2022-04-26	19.7	19.38	19.9	18.96	+0.10%	28	2,950	56,990
2022-04-25	19.76	19.36	20.06	18.94	-0.62%	59	12,010	233,948
2022-04-22	19.24	19.48	20.02	18.94	+1.04%	49	3,480	66,845
2022-04-21	19.56	19.28	19.94	19.12	-3.89%	112	8,570	167,723
2022-04-20	18.92	20.06	20.54	18.7	+6.82%	106	4,840	93,113
2022-04-19	18.88	18.78	19.56	18.12	-1.37%	100	18,350	342,104
2022-04-18	19.12	19.04	19.68	18.82	-2.56%	67	3,470	66,449
2022-04-15	19.26	19.54	20.52	19.26	+2.20%	111	7,760	152,216
2022-04-14	20.48	19.12	20.74	18.7	-6.18%	75	5,740	113,266
2022-04-13	20.68	20.38	20.68	20.1	+0.99%	8	1,070	21,727
2022-04-12	20.08	20.18	20.98	19.92	+0.20%	90	11,700	238,234
2022-04-11	20.36	20.14	20.5	20.14	0.00%	33	3,020	61,634
2022-04-08	21.22	20.14	21.42	20.06	-5.09%	69	5,800	119,107
2022-04-07	20.38	21.22	21.5	20.12	+2.91%	95	8,370	173,920
2022-04-06	20.3	20.62	20.94	20.06	+1.58%	75	6,300	129,641
2022-04-05	21.3	20.3	21.98	19.78	-3.43%	257	45,430	964,086
2022-04-04	20.36	21.02	21.5	20.02	+3.24%	225	30,430	636,811
2022-04-01	19.68	20.36	20.42	19.68	+3.46%	86	4,840	98,073
2022-03-31	20	19.68	20.86	17.92	+3.25%	221	26,000	496,647
2022-03-30	18.44	19.06	20.78	18	+6.48%	64	4,060	75,978
2022-03-29	17	17.9	18.06	17	+5.29%	75	57,670	994,665
2022-03-28	18	17	18.88	16.4	-7.51%	95	11,210	206,207
2022-02-25	17.6	18.38	20	17.6	+14.16%	92	12,020	228,619
2022-02-24	21.78	16.1	21.78	15.36	-26.21%	190	19,780	330,123
2022-02-22	20.58	21.82	21.92	16.5	+6.65%	209	10,930	204,353
2022-02-21	24.14	20.46	24.2	20	-15.66%	129	34,590	726,521
2022-02-18	24.44	24.26	24.94	23.3	-0.98%	91	19,800	473,672
2022-02-17	25.24	24.5	25.24	24.18	+0.33%	44	2,770	68,397
2022-02-16	25.28	24.42	25.28	24.42	-1.13%	30	2,910	71,521
2022-02-15	23.62	24.7	25.26	23.6	+2.92%	114	12,350	302,566
2022-02-14	24.08	24	25.36	23.58	-4.15%	142	22,470	538,900
2022-02-11	25.3	25.04	25.44	24.48	-1.42%	43	7,850	194,687
2022-02-10	25.9	25.4	25.9	24.5	+0.87%	31	1,820	45,483
2022-02-09	24.72	25.18	25.4	24.1	+2.94%	63	3,960	98,002
2022-02-08	25.54	24.46	25.54	24	-1.21%	196	9,990	243,187
2022-02-07	24.42	24.76	25.62	24.06	+1.73%	15	370	9,168
2022-02-04	25.4	24.34	25.44	24	-3.95%	30	8,910	215,846
2022-02-03	25.56	25.34	25.92	25.34	-0.78%	15	1,780	45,963
2022-02-02	25.34	25.54	25.76	25.34	-0.62%	4	80	2,041
2022-02-01	25.8	25.7	25.8	25.42	+2.47%	39	3,090	79,610
2022-01-31	24.88	25.08	25.46	24.4	+4.24%	31	1,270	31,908
2022-01-28	25	24.06	25	24.06	-1.47%	35	3,750	90,806
2022-01-27	24.02	24.42	24.5	23.9	+2.43%	26	630	15,308
2022-01-26	24.6	23.84	24.6	23.24	+1.27%	41	1,620	38,886
2022-01-25	23.06	23.54	23.64	22.3	+1.99%	99	4,010	91,811
2022-01-24	25.44	23.08	25.98	23.02	-10.47%	109	17,120	406,838
2022-01-21	24.98	25.78	26.62	24.98	-0.23%	61	6,160	158,909
2022-01-20	25.62	25.84	26.48	25.32	+1.17%	41	3,960	101,609
2022-01-19	24.52	25.54	26.6	22.22	+3.65%	240	28,420	701,551
2022-01-18	25.14	24.64	25.14	24.64	-3.30%	38	3,970	98,773
2022-01-17	25.44	25.48	25.54	25.26	-0.16%	17	2,420	61,444
2022-01-14	26.08	25.52	26.38	25.04	-3.33%	134	26,540	681,785
2022-01-13	26.4	26.4	26.48	26.14	+0.61%	23	1,490	39,346
2022-01-12	26.22	26.24	26.56	26.04	+0.08%	90	8,660	228,298
2022-01-11	26.32	26.22	26.4	25.92	-0.98%	46	9,010	234,960
2022-01-10	26.46	26.48	26.66	25.98	-0.97%	215	56,730	1,488,886
2022-01-06	26.72	26.74	26.98	26.38	-0.96%	105	39,290	1,042,101
2022-01-05	27.02	27	27.12	26.72	-0.59%	41	2,910	78,507
2022-01-04	27.12	27.16	27.24	27	-0.15%	28	4,040	109,249
2022-01-03	27.28	27.2	27.32	27.04	0.00%	50	7,600	206,717

Архив котировок акции MRKK по годам

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