Россети Северный Кавказ
MRKK
19.82 ₽ +1.43% ↑История котировок MRKK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 19.24 | 19.82 | 20.58 | 19.24 | +1.43% | 138 | 28,530 | 570,140 |
| 2026-06-01 | 19.18 | 19.54 | 20.74 | 19 | +1.66% | 494 | 87,030 | 1,721,232 |
| 2026-05-29 | 18.88 | 19.22 | 19.28 | 18.58 | +0.52% | 193 | 112,730 | 2,118,176 |
| 2026-05-28 | 19.06 | 19.12 | 19.24 | 18.64 | +0.53% | 102 | 59,400 | 1,126,416 |
| 2026-05-27 | 19.02 | 19.02 | 19.74 | 18 | -0.21% | 551 | 190,870 | 3,579,770 |
| 2026-05-26 | 19.22 | 19.06 | 19.52 | 18.9 | -1.04% | 240 | 83,530 | 1,612,575 |
| 2026-05-25 | 19.54 | 19.26 | 19.58 | 19.02 | +0.42% | 295 | 39,280 | 758,317 |
| 2026-05-22 | 19.52 | 19.18 | 19.74 | 19.04 | -1.44% | 142 | 23,920 | 461,602 |
| 2026-05-21 | 19.62 | 19.46 | 19.8 | 18.58 | -1.22% | 272 | 64,130 | 1,243,141 |
| 2026-05-20 | 19.76 | 19.7 | 19.86 | 19.4 | -0.91% | 123 | 47,920 | 938,718 |
| 2026-05-19 | 19.82 | 19.88 | 20 | 19.56 | +0.40% | 164 | 74,990 | 1,479,064 |
| 2026-05-18 | 19.62 | 19.8 | 20.32 | 19.58 | +0.92% | 520 | 165,090 | 3,286,275 |
| 2026-05-15 | 19.56 | 19.62 | 19.84 | 19.44 | +0.41% | 168 | 47,580 | 931,513 |
| 2026-05-14 | 19.84 | 19.54 | 19.86 | 19.54 | -1.51% | 136 | 31,950 | 629,262 |
| 2026-05-13 | 19.8 | 19.84 | 19.9 | 19.6 | 0.00% | 123 | 18,870 | 372,206 |
| 2026-05-12 | 20.16 | 19.84 | 20.36 | 19.26 | +0.20% | 347 | 141,750 | 2,808,433 |
| 2026-05-11 | 20.08 | 19.8 | 21.12 | 19.76 | -1.39% | 600 | 104,120 | 2,125,620 |
| 2026-05-08 | 19.1 | 20.08 | 22 | 19.08 | +4.15% | 1765 | 383,320 | 7,760,924 |
| 2026-05-07 | 19.3 | 19.28 | 19.52 | 19.06 | -0.52% | 125 | 17,330 | 334,373 |
| 2026-05-06 | 18.42 | 19.38 | 19.78 | 18.42 | +4.31% | 320 | 55,370 | 1,061,218 |
| 2026-05-05 | 18.34 | 18.58 | 18.6 | 18.34 | +0.43% | 36 | 12,190 | 225,822 |
| 2026-05-04 | 18.74 | 18.5 | 18.74 | 18 | 0.00% | 195 | 19,800 | 364,283 |
| 2026-04-30 | 19.1 | 18.5 | 19.24 | 18.46 | -3.44% | 191 | 41,110 | 770,810 |
| 2026-04-29 | 19.24 | 19.16 | 19.48 | 17.32 | -0.42% | 400 | 150,230 | 2,786,443 |
| 2026-04-28 | 19.3 | 19.24 | 19.5 | 19.06 | -0.62% | 132 | 60,270 | 1,158,613 |
| 2026-04-27 | 19.32 | 19.36 | 20.04 | 18.82 | 0.00% | 365 | 212,290 | 4,126,492 |
| 2026-04-24 | 19.54 | 19.36 | 19.84 | 19.24 | -1.12% | 134 | 67,790 | 1,326,831 |
| 2026-04-23 | 19.56 | 19.58 | 20.06 | 19.56 | -0.71% | 192 | 74,730 | 1,483,733 |
| 2026-04-22 | 19.26 | 19.72 | 19.72 | 19.26 | +1.86% | 97 | 24,040 | 470,110 |
| 2026-04-21 | 19.32 | 19.36 | 19.74 | 18.96 | -0.72% | 185 | 48,570 | 943,663 |
| 2026-04-20 | 19.38 | 19.5 | 19.56 | 18.9 | +0.21% | 239 | 78,150 | 1,510,237 |
| 2026-04-17 | 19.24 | 19.46 | 20.2 | 19.04 | +2.75% | 771 | 206,450 | 4,031,547 |
| 2026-04-16 | 18.18 | 18.94 | 19.46 | 18.06 | +4.99% | 645 | 174,140 | 3,291,947 |
| 2026-04-15 | 18.2 | 18.04 | 18.56 | 17.9 | -0.33% | 162 | 33,160 | 604,794 |
| 2026-04-14 | 17.72 | 18.1 | 18.46 | 17.6 | +2.96% | 153 | 70,670 | 1,276,016 |
| 2026-04-13 | 18.32 | 17.58 | 19.02 | 17.08 | -3.93% | 445 | 164,220 | 2,977,151 |
| 2026-04-10 | 18.36 | 18.3 | 18.6 | 17.68 | -2.14% | 233 | 63,930 | 1,162,939 |
| 2026-04-09 | 19.18 | 18.7 | 19.18 | 18.34 | -2.50% | 253 | 70,350 | 1,309,623 |
| 2026-04-08 | 19.12 | 19.18 | 19.4 | 19.02 | +0.31% | 131 | 44,080 | 846,473 |
| 2026-04-07 | 18.32 | 19.12 | 19.5 | 18.32 | +4.37% | 1185 | 327,320 | 6,260,371 |
| 2026-04-06 | 18.2 | 18.32 | 18.56 | 18.16 | -0.11% | 141 | 25,730 | 472,233 |
| 2026-04-03 | 18.52 | 18.34 | 18.66 | 18.04 | -1.08% | 226 | 125,800 | 2,313,507 |
| 2026-04-02 | 18.24 | 18.54 | 18.66 | 18.2 | +2.77% | 206 | 36,870 | 680,116 |
| 2026-04-01 | 18.34 | 18.04 | 18.48 | 17.84 | +0.22% | 181 | 53,670 | 969,213 |
| 2026-03-31 | 17.7 | 18 | 18 | 17.6 | +1.93% | 92 | 33,120 | 589,381 |
| 2026-03-30 | 17.58 | 17.66 | 17.84 | 17.38 | +0.46% | 132 | 64,540 | 1,140,827 |
| 2026-03-27 | 18.4 | 17.58 | 18.4 | 17.4 | -4.35% | 254 | 114,070 | 2,030,029 |
| 2026-03-26 | 18.22 | 18.38 | 18.46 | 18.18 | -0.11% | 71 | 20,950 | 382,598 |
| 2026-03-25 | 18.22 | 18.4 | 18.54 | 18.2 | +0.11% | 60 | 14,490 | 266,409 |
| 2026-03-24 | 18.2 | 18.38 | 18.5 | 18.14 | +0.22% | 70 | 36,610 | 671,443 |
| 2026-03-23 | 19.38 | 18.34 | 19.38 | 17.52 | -5.37% | 790 | 294,630 | 5,418,479 |
| 2026-03-20 | 19.36 | 19.38 | 21.2 | 19.36 | +0.10% | 1025 | 373,840 | 7,589,368 |
| 2026-03-19 | 19.26 | 19.36 | 19.48 | 19.24 | +0.73% | 81 | 32,490 | 627,528 |
| 2026-03-18 | 19.08 | 19.22 | 19.54 | 19.08 | +0.84% | 158 | 96,770 | 1,867,203 |
| 2026-03-17 | 19.24 | 19.06 | 19.28 | 19.04 | -0.63% | 68 | 21,430 | 410,877 |
| 2026-03-16 | 19.12 | 19.18 | 19.38 | 19.02 | -0.42% | 124 | 63,810 | 1,226,434 |
| 2026-03-13 | 19.3 | 19.26 | 19.3 | 19.14 | 0.00% | 34 | 22,530 | 434,434 |
| 2026-03-12 | 19.32 | 19.26 | 19.32 | 19.08 | 0.00% | 58 | 38,180 | 734,834 |
| 2026-03-11 | 19.24 | 19.26 | 19.36 | 19.2 | +0.52% | 46 | 4,860 | 93,673 |
| 2026-03-10 | 19.28 | 19.16 | 19.48 | 19.08 | -0.52% | 86 | 57,750 | 1,104,681 |
| 2026-03-09 | 19.52 | 19.26 | 19.7 | 19.1 | -0.10% | 84 | 19,450 | 375,014 |
| 2026-03-06 | 19.52 | 19.28 | 19.58 | 19.16 | -1.23% | 72 | 20,570 | 398,259 |
| 2026-03-05 | 19.52 | 19.52 | 19.68 | 19.46 | -0.10% | 76 | 48,540 | 949,334 |
| 2026-03-04 | 19.32 | 19.54 | 19.74 | 19.3 | +0.10% | 138 | 68,270 | 1,336,368 |
| 2026-03-03 | 19.56 | 19.52 | 19.94 | 19 | +0.31% | 245 | 98,430 | 1,897,483 |
| 2026-03-02 | 20.04 | 19.46 | 20.04 | 19.3 | -2.60% | 313 | 104,420 | 2,062,289 |
| 2026-02-27 | 19.76 | 19.98 | 20.08 | 19.74 | +0.60% | 95 | 67,680 | 1,345,702 |
| 2026-02-26 | 20.08 | 19.86 | 20.08 | 19.72 | -0.40% | 97 | 47,560 | 945,869 |
| 2026-02-25 | 20.04 | 19.94 | 20.14 | 19.86 | -0.10% | 171 | 188,590 | 3,768,849 |
| 2026-02-24 | 20.14 | 19.96 | 20.56 | 19.56 | -0.99% | 437 | 225,710 | 4,540,462 |
| 2026-02-20 | 19.9 | 20.16 | 20.58 | 19.74 | +0.80% | 375 | 185,990 | 3,728,531 |
| 2026-02-19 | 20.06 | 20 | 21.86 | 19.74 | -0.10% | 1631 | 825,260 | 17,047,847 |
| 2026-02-18 | 19.66 | 20.02 | 20.06 | 19 | +1.83% | 479 | 365,400 | 7,204,171 |
| 2026-02-17 | 19 | 19.66 | 20.48 | 18.78 | +3.80% | 1816 | 858,600 | 16,890,041 |
| 2026-02-16 | 18.98 | 18.94 | 19.2 | 18.9 | -0.21% | 118 | 58,850 | 1,120,289 |
| 2026-02-13 | 18.84 | 18.98 | 19.04 | 18.82 | +0.21% | 78 | 42,940 | 814,141 |
| 2026-02-12 | 19.04 | 18.94 | 19.08 | 18.82 | +0.11% | 154 | 38,850 | 736,158 |
| 2026-02-11 | 19.46 | 18.92 | 19.46 | 18.9 | 0.00% | 226 | 52,240 | 997,582 |
| 2026-02-10 | 18.94 | 18.92 | 19.18 | 18.88 | +0.53% | 107 | 74,150 | 1,411,225 |
| 2026-02-09 | 19.14 | 18.82 | 19.48 | 18.78 | -1.26% | 339 | 92,660 | 1,774,307 |
| 2026-02-06 | 18.82 | 19.06 | 19.32 | 18.78 | +0.42% | 136 | 49,340 | 936,273 |
| 2026-02-05 | 18.82 | 18.98 | 19.2 | 18.78 | +0.53% | 215 | 81,500 | 1,538,295 |
| 2026-02-04 | 18.94 | 18.88 | 19.48 | 18.74 | -0.21% | 592 | 279,000 | 5,298,196 |
| 2026-02-03 | 19.22 | 18.92 | 20.6 | 18.5 | -2.87% | 1579 | 578,410 | 11,085,334 |
| 2026-02-02 | 17.4 | 19.48 | 19.48 | 17.14 | +11.95% | 1214 | 462,840 | 8,682,189 |
| 2026-01-30 | 17.74 | 17.4 | 18.12 | 17.36 | -0.68% | 202 | 88,460 | 1,574,139 |
| 2026-01-29 | 17.62 | 17.52 | 18.08 | 16.86 | -0.90% | 269 | 89,320 | 1,560,599 |
| 2026-01-28 | 17.8 | 17.68 | 18.14 | 17.5 | -0.79% | 198 | 75,210 | 1,342,231 |
| 2026-01-27 | 17.2 | 17.82 | 18.18 | 17.06 | +3.01% | 354 | 156,040 | 2,779,618 |
| 2026-01-26 | 17.3 | 17.3 | 17.46 | 17.06 | -1.03% | 134 | 18,000 | 309,825 |
| 2026-01-23 | 17.62 | 17.48 | 17.62 | 17.12 | -0.34% | 97 | 14,840 | 257,789 |
| 2026-01-22 | 17.5 | 17.54 | 17.76 | 17.36 | +0.23% | 172 | 36,680 | 644,053 |
| 2026-01-21 | 17.28 | 17.5 | 17.56 | 17.24 | +1.39% | 69 | 20,110 | 348,517 |
| 2026-01-20 | 17.54 | 17.26 | 17.66 | 17.2 | -2.27% | 109 | 20,200 | 354,039 |
| 2026-01-19 | 17.3 | 17.66 | 17.74 | 17.3 | +1.15% | 189 | 39,920 | 701,315 |
| 2026-01-16 | 17.2 | 17.46 | 17.54 | 17.2 | +1.39% | 123 | 28,870 | 500,837 |
| 2026-01-15 | 17.34 | 17.22 | 17.42 | 17.02 | -0.58% | 104 | 25,070 | 430,179 |
| 2026-01-14 | 17.48 | 17.32 | 17.54 | 17.14 | -1.14% | 250 | 61,060 | 1,059,423 |
| 2026-01-13 | 17.18 | 17.52 | 17.52 | 16.36 | +1.98% | 249 | 109,290 | 1,858,661 |
| 2026-01-12 | 17.14 | 17.18 | 17.78 | 17.1 | -0.12% | 275 | 149,540 | 2,615,717 |
| 2026-01-09 | 16.78 | 17.2 | 18.22 | 16.36 | +3.49% | 804 | 306,830 | 5,305,830 |
| 2026-01-08 | 16.52 | 16.62 | 16.84 | 16.38 | +0.12% | 202 | 71,820 | 1,197,460 |
| 2026-01-06 | 16.1 | 16.6 | 17.2 | 16.1 | +2.22% | 581 | 143,220 | 2,396,157 |
| 2026-01-05 | 16 | 16.24 | 16.24 | 16 | 0.00% | 47 | 7,200 | 116,587 |