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. 2025

История котировок MRKK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2025-12-3016.141616.3215.9-0.87%658,530136,807
2025-12-2916.1816.1416.416.04-0.25%12812,580204,009
2025-12-2616.1216.1816.415.92+0.37%9418,340295,804
2025-12-2516.2216.1216.2215.960.00%472,99048,101
2025-12-2416.0416.1216.2215.98+0.50%529,950159,946
2025-12-2316.3416.0416.4616-1.72%65010,500169,485
2025-12-2216.416.3216.5616.24+0.12%718,230135,093
2025-12-1916.2616.316.6416.26-1.33%11778,8501,299,255
2025-12-1816.1416.5216.5216+2.35%13537,230608,387
2025-12-1716.4616.1416.4615.88-1.47%15365,9601,060,038
2025-12-1616.4616.3816.4616.3-0.24%5710,750176,272
2025-12-1516.5616.4216.5616.32+0.37%5012,700208,333
2025-12-1216.4616.3616.516.28-0.61%506,730110,808
2025-12-1116.7216.4616.7416.18-1.32%18655,990919,333
2025-12-1016.3616.6816.7616.18+1.83%18858,830972,023
2025-12-0916.7416.3816.7415.9-1.56%414122,9701,981,698
2025-12-0816.6616.6416.7816.56-0.12%6222,380372,461
2025-12-0516.7816.6616.816.5+0.73%8234,720579,048
2025-12-0416.516.5416.7216.5+0.12%6426,280434,650
2025-12-0316.5816.5216.616.48-0.48%6279,280153,288
2025-12-0216.6816.616.8216.52-0.48%363,08051,298
2025-12-0116.7616.6816.7816.28-0.12%15515,910264,923
2025-11-2816.816.716.816.38-0.36%1067,030117,158
2025-11-271716.7617.1216.5-1.41%12340,550675,115
2025-11-26171717.0816.9+0.12%5316,350278,122
2025-11-251716.981716.9-0.12%368,000135,806
2025-11-2417.221717.3616.88-0.58%22885,5901,465,279
2025-11-2117.2417.117.2817-0.47%8013,490230,843
2025-11-2017.117.1817.3216.88-0.81%648,940152,825
2025-11-1917.2217.3217.3217.06+1.05%556,860117,748
2025-11-1817.0817.1417.2417.02+0.35%343,76064,353
2025-11-1717.2817.0817.2817.04-1.16%341,76030,166
2025-11-1417.2217.2817.2817.08+1.17%322,04035,159
2025-11-1317.0817.0817.2217.08+0.12%232,03034,861
2025-11-1217.2617.0617.2617.04-1.04%202,24038,204
2025-11-1117.2817.2417.2817.04-0.23%272,44041,625
2025-11-1017.1217.2817.3417.06+0.47%607,840134,421
2025-11-0717.1217.217.2417.020.00%313,23055,310
2025-11-0617.4217.217.4416.92-1.26%6110,970187,578
2025-11-0517.2417.4217.517.06+1.87%502,31039,941
2025-11-0317.2417.117.4417.06+0.23%494,65080,582
2025-11-0117.4417.0617.4617.04-1.61%242,21037,932
2025-10-3117.3617.3417.417.18-1.03%254,14071,792
2025-10-3017.4417.5217.6817.34+0.34%265,820101,587
2025-10-2917.4217.4617.5217.34+1.28%163305,766
2025-10-281717.2417.6816.98+1.41%6610,380179,788
2025-10-2717.61717.6816.82-4.06%11325,170430,701
2025-10-2417.5817.7217.7817.54+0.45%3919,900351,640
2025-10-2317.4817.6417.6417.48+0.34%446,450113,287
2025-10-2217.4817.5817.617.14+0.57%6523,730412,358
2025-10-2117.717.4817.717.48-0.91%5813,810243,399
2025-10-2017.6417.6417.717.5+1.15%535,46096,224
2025-10-1717.5417.4417.8817.38+1.40%224156,4902,772,406
2025-10-1617.3417.218.217.16+0.23%20279,2801,392,871
2025-10-151717.1617.8417+1.78%362259,4504,499,602
2025-10-1417.116.8617.1816.8-1.29%23747,630808,613
2025-10-1317.417.0817.417-2.62%18361,4101,055,020
2025-10-1017.1617.5418.1217.04+1.98%31159,6501,053,266
2025-10-0917.1217.218.4816.72+2.87%693204,1003,594,438
2025-10-0816.7816.7217.316.720.00%11224,540416,440
2025-10-0716.7616.7216.8416.6+0.97%432,30038,508
2025-10-0616.516.561716.06+1.97%19088,4201,449,377
2025-10-0316.2816.2416.4816.2-0.25%626,510106,241
2025-10-0217.1416.2817.1815.78-5.24%45375,2801,224,707
2025-10-0117.3417.1817.417-0.81%8215,930273,532
2025-09-3017.7217.3217.7616.78-2.70%26565,5101,136,084
2025-09-2918.0417.818.0417.72-1.33%12744,460795,307
2025-09-2617.8418.0418.1217.8+1.12%4914,700263,700
2025-09-2517.617.8418.2417.48+0.79%190126,0702,255,942
2025-09-2417.4417.718.0416.88+1.26%23853,550939,703
2025-09-2317.817.4818.0417.16-2.35%20656,110993,130
2025-09-2217.6617.918.0817.32+1.36%18554,250958,118
2025-09-1917.6417.6618.0417.64-0.45%17132,780585,000
2025-09-1817.917.7418.1217.68-1.66%8017,170307,061
2025-09-1717.8418.0418.5417.84+1.69%12547,810875,216
2025-09-1617.8817.7418.0817.74-1.44%12836,300651,395
2025-09-1517.71818.1617.24+1.12%21797,9101,749,925
2025-09-1218.517.818.517.42-3.78%24993,3501,678,579
2025-09-111818.518.6817.8+1.54%18323,500434,015
2025-09-1018.4418.2218.7817.76-0.44%33073,7501,355,491
2025-09-0918.318.318.6418.16-1.40%10922,400413,802
2025-09-0818.3418.5618.718.14+1.98%18858,8201,089,839
2025-09-0518.3218.218.3617.94+0.22%7827,520501,742
2025-09-0417.9618.1618.6817.9+1.45%22080,4001,484,545
2025-09-0318.1617.918.1617.88-1.00%377,820140,419
2025-09-0217.9418.0818.2817.5+0.78%17036,850662,735
2025-09-0117.9817.9418.717.9-0.22%25572,6401,324,939
2025-08-2917.9417.9818.7217.72+0.22%14249,910917,459
2025-08-2817.7217.9418.717.66+0.79%35689,3501,634,656
2025-08-2718.1217.818.3617.58+0.79%14923,530421,325
2025-08-2617.717.6618.2417.46+1.15%16952,130933,469
2025-08-2517.9817.4618.0417.36-1.13%19225,120442,163
2025-08-2217.5817.6618.317+1.15%26759,3901,056,388
2025-08-2117.7617.4617.9217.34-1.69%18838,710678,661
2025-08-2017.9617.7617.9617.68-1.11%9215,160270,415
2025-08-1917.2417.9618.3417.22+5.15%328109,9301,978,139
2025-08-1816.817.0818.0216.740.00%27868,6901,197,634
2025-08-1517.2417.0817.2816.72-0.58%11353,650915,648
2025-08-1417.8817.1817.8817.020.00%17232,630566,870
2025-08-1317.1617.1817.7216.820.00%20543,150744,146
2025-08-1217.2417.1817.2416.74+0.82%9816,400277,689
2025-08-1116.7417.0417.816.62+1.79%355119,7002,077,447
2025-08-0816.316.7416.9216.3+2.57%21893,0001,557,035
2025-08-0716.216.3216.615.46+1.62%420178,1302,888,552
2025-08-0616.2616.0616.415.78-1.35%17535,960579,035
2025-08-0515.8416.2816.9815.8+3.43%576163,8102,657,151
2025-08-0415.5415.7416.3815.52+1.55%28858,200927,568
2025-08-0115.4415.515.715.3+0.26%12622,190343,620
2025-07-3115.4415.4615.7615.2+0.26%31480,9101,244,378
2025-07-3015.4615.4216.915.12+1.31%1445321,0705,117,684
2025-07-2915.515.2217.6815.22-2.44%1762567,4709,227,161
2025-07-2814.9615.615.9814.74+3.31%407154,3002,401,530
2025-07-2515.1415.115.214.8-0.26%16365,980994,438
2025-07-2414.8215.1415.2414.66+1.75%16638,550581,413
2025-07-2314.8614.8815.2414.7+0.68%18029,210437,272
2025-07-2215.0214.7815.0214.62-1.47%9712,870190,080
2025-07-2114.91515.0614.8-0.13%548,510127,662
2025-07-1815.0215.0215.0214.920.00%232,40035,949
2025-07-1715.0415.0215.0815-0.40%372,21033,278
2025-07-1614.8215.0815.1414.72+1.89%7710,330154,745
2025-07-1514.6814.814.8414.62+1.09%424,85071,304
2025-07-1414.5814.6414.7214.44+0.41%687,430108,627
2025-07-1114.6214.5814.7214.5-0.14%466,820100,071
2025-07-1014.4214.614.6214.42+0.69%479,290135,045
2025-07-0914.5414.514.6214.44-1.36%474,30062,615
2025-07-0814.814.715.0214.50.00%8823,540345,519
2025-07-0714.9214.714.9414.58+0.82%7411,430168,211
2025-07-0414.4214.5814.8814.42+1.25%11617,580256,826
2025-07-0314.7814.414.7814.36-3.10%20024,940362,246
2025-07-0215.6214.8615.6214.62-1.20%8415,860241,596
2025-07-0115.0615.0415.4414.58-0.13%15832,320484,993
2025-06-3015.0815.0615.0814.68-0.26%14426,390393,129
2025-06-2715.0215.115.2414.96+0.53%544,13062,278
2025-06-2614.8815.0215.4814.82+0.94%13318,040271,101
2025-06-2514.814.8814.8814.2+0.40%637,710113,660
2025-06-2414.914.8214.9414.7-0.27%586,01089,140
2025-06-2315.0214.8615.0814.82-0.93%689,640143,656
2025-06-2014.921515.0814.92-0.53%356,55098,071
2025-06-1914.9415.0815.1414.9+1.21%698,120122,133
2025-06-1814.9214.914.9614.72-0.13%10611,610172,396
2025-06-171514.921514.54-0.40%496,35094,157
2025-06-1614.9414.981514.58+0.27%10913,840205,716
2025-06-1314.9214.941514.8-0.53%6913,160196,086
2025-06-1114.9615.0215.1214.92-0.53%364,29064,361
2025-06-1014.9215.115.1814.76+1.21%527,120106,692
2025-06-0915.214.9215.2614.92-1.84%421,33019,986
2025-06-0615.315.215.315+0.13%8014,230214,977
2025-06-0515.2615.1815.515.14-0.52%8222,020337,221
2025-06-0415.3215.2615.3815.16-0.39%8313,320204,087
2025-06-0315.3215.3215.3415.140.00%609,980152,455
2025-06-0215.1815.3215.515+1.46%5840,990616,140
2025-05-3015.1215.115.1615.02+0.53%258,860134,169
2025-05-2914.9215.0215.1614.92+0.54%556,860103,063
2025-05-2814.7414.9415.0214.72+1.36%8510,340154,807
2025-05-2715.214.7415.2214.6-3.03%20731,070458,650
2025-05-2615.4815.215.5615.2-0.78%352,31035,357
2025-05-2315.3815.3215.415.18+0.13%3470010,674
2025-05-2215.415.315.4415.1-0.91%966,41097,621
2025-05-2115.515.4415.7215.38-0.39%984,56070,689
2025-05-2015.9415.515.9615.5-2.76%9413,390210,919
2025-05-191615.9416.115.74+0.89%573,85061,371
2025-05-1616.2215.816.2215.40.00%18044,830709,240
2025-05-1516.7215.816.7215.24-5.95%19051,430826,578
2025-05-1416.816.816.9216.8-0.12%4513,110220,290
2025-05-1316.816.8216.9416.78+0.24%6111,090187,087
2025-05-1216.8216.7816.9816.68+0.12%8139,300661,045
2025-05-0816.8216.7616.8216.62-0.12%286,400106,703
2025-05-0716.8416.7816.8416.42+0.36%618,950149,364
2025-05-0616.216.7217.0216.2+2.96%14016,760279,807
2025-05-0516.5216.2417.2816.04-1.69%19880,1801,350,023
2025-05-0216.7616.5216.8416.46-1.55%5530,770511,985
2025-04-3016.8816.7817.0216.58-0.94%7925,800433,437
2025-04-2916.9616.9417.0616.740.00%5022,400378,892
2025-04-2817.0816.9417.0816.88-0.12%5625,370430,790
2025-04-251716.9617.1216.8+0.47%9011,260191,031
2025-04-2417.0816.8817.0816.52-1.17%13036,400611,415
2025-04-2316.9217.0817.1216.58+0.71%599,980169,217
2025-04-2217.0816.9617.216.92+0.59%425,43092,347
2025-04-2117.6616.8617.6616.82+0.36%8217,450297,330
2025-04-1817.1216.818.116.06-2.10%360139,1502,369,732
2025-04-1717.1217.1617.2417.08+0.23%2212,140208,706
2025-04-1617.0417.1217.2617.04+0.47%4033,430574,068
2025-04-1517.0817.0417.5817.04+0.35%7329,990514,837
2025-04-1417.116.9817.416.74-1.16%766,850116,749
2025-04-1117.217.1817.517+0.70%685,50094,860
2025-04-1017.7617.0617.7817+5.96%8746,090792,320
2025-04-0917.216.117.2215.98-6.40%14227,980463,508
2025-04-0816.8617.217.2416.6+4.12%7478,1601,343,542
2025-04-0717.516.5217.516.06-5.82%17154,600905,943
2025-04-0417.7617.5418.4217.42+0.92%25477,5001,390,211
2025-04-0318.9617.3818.9617-8.33%31477,9601,419,217
2025-04-0218.7218.9619.1218.52+1.28%706,990131,389
2025-04-0119.1418.7219.5418.72-1.27%18761,2601,171,930
2025-03-3119.1218.9619.1818.9-0.84%12371,8901,366,980
2025-03-2819.0819.1219.3618.52+0.21%18049,610942,339
2025-03-2719.219.0819.5418.7-0.73%27066,0901,266,839
2025-03-2619.3219.2219.3219.16-0.52%6111,680224,703
2025-03-2519.2219.3219.3619.12+0.31%7433,180637,858
2025-03-2419.1619.2619.819.16+1.26%16841,840813,253
2025-03-211919.0219.5619+0.11%419156,4403,027,975
2025-03-2019.281919.4618.54-1.86%21668,2901,300,910
2025-03-1919.119.3619.5618.72+2.11%38898,8701,904,645
2025-03-1819.418.9619.418.9-0.21%23370,2001,341,788
2025-03-1719.021919.619-0.84%18037,450720,954
2025-03-1418.9419.1619.1618.94+1.81%7412,660240,618
2025-03-1319.1218.8219.2818.28-1.47%18670,2501,325,679
2025-03-1218.9219.119.218.84+0.95%12528,390539,243
2025-03-1119.318.9219.8818.9-1.05%417139,4402,698,355
2025-03-1018.9819.1219.518.88+0.84%15845,800882,603
2025-03-0719.1418.9619.218.68-0.63%14843,210814,618
2025-03-0619.319.0819.4219.08-1.24%12430,120578,940
2025-03-0519.0219.3219.7419.02+1.15%499161,9703,136,557
2025-03-0418.719.119.2818.18+2.14%34995,4301,815,907
2025-03-0318.6418.71918.5+0.32%18741,460779,176
2025-02-2818.8218.6418.9618.5-1.48%17552,880985,518
2025-02-2718.918.9219.2418.12+0.85%534157,0502,944,628
2025-02-2619.0418.7619.4618.16-1.47%548193,1103,628,425
2025-02-2518.8619.0419.2818.86+1.06%316116,3902,222,239
2025-02-2418.2618.8419.4618.26+3.63%1674817,69015,567,575
2025-02-2118.318.1818.5218-0.55%323142,6102,580,836
2025-02-2018.3218.2818.6618.1-0.44%446131,3002,405,210
2025-02-1918.0818.3618.4818+1.44%26681,0501,481,409
2025-02-1817.818.118.2217.7-1.84%26466,1001,187,912
2025-02-1717.518.4418.6817.4+6.22%970422,0207,671,542
2025-02-1417.4217.3617.517.16+0.93%25446,790811,793
2025-02-1317.717.218.317.2-1.04%422101,7701,778,565
2025-02-1217.417.3817.7817.14-0.11%35148,140839,941
2025-02-1117.117.417.5416.6+1.99%56648,560829,738
2025-02-1017.5817.0617.716.62-2.74%788166,9602,848,260
2025-02-0717.5617.5417.717.4-0.23%10113,310232,962
2025-02-0617.4417.5817.7817.06+0.46%469140,1802,435,280
2025-02-0517.7817.517.8617.4-1.69%12830,080526,754
2025-02-0417.6617.817.9217.6+0.79%11832,370574,115
2025-02-0317.8417.6617.9617.5-1.01%12639,690704,116
2025-01-3117.9617.8417.9617.64-0.56%12715,350273,336
2025-01-3017.6217.941817.62+1.24%19726,310469,576
2025-01-2917.917.7217.9817.42-0.56%18748,460854,804
2025-01-2818.117.8218.2217.44-1.55%17331,740565,799
2025-01-2718.2818.118.7417.26-0.77%507137,8102,486,280
2025-01-2418.218.2418.6818+0.11%432271,2204,991,271
2025-01-2317.918.2218.3817.9+2.59%623209,0203,792,386
2025-01-2217.3417.7617.8817.24+1.72%22444,080778,581
2025-01-2117.317.4617.58170.00%25062,3801,077,692
2025-01-2017.617.4617.8817.2-0.80%311246,3904,311,116
2025-01-1717.417.617.7217.08+1.73%27954,520950,046
2025-01-1617.417.317.5617.08+0.58%527134,5002,334,641
2025-01-1517.8217.218.2216.52-4.34%924313,9905,401,152
2025-01-1417.9817.9817.9817.62+0.45%15428,850514,722
2025-01-1318.117.918.2617.5-0.22%31998,5501,762,092
2025-01-1018.217.9418.3816.72-0.88%784282,5704,988,295
2025-01-0917.4618.11917.34+4.38%1659732,89013,273,344
2025-01-081717.3418.0616.52+2.00%1213208,8003,641,445
2025-01-0616.521717.8216.52+1.19%518132,0902,265,888
2025-01-0316.2616.817.4816.140.00%675128,1202,171,330

Архив котировок акции MRKK по годам

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